Investor AB - Class A (IVSXF) Exchange: PINK
Data as of May 2, 2025
$29.61 ($0.00) 0.00%
Investor AB - Class A - Daily Information
Click for more stock information on Investor AB - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.61 |
| Previous Close | $29.61 |
| High | $29.61 |
| Low | $29.61 |
| Adjusted Open | $29.61 |
| Previous Adjusted Close | $29.61 |
| Adjusted High | $29.61 |
| Adjusted Low | $29.61 |
About Investor AB - Class A (IVSXF)
No Description Available
Invest in Investor AB - Class A (IVSXF)
Historical Stock Data for Investor AB - Class A (IVSXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2025-02-13 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 100 |
| 2025-02-12 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2025-02-11 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2025-02-10 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2025-02-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2025-02-06 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2025-02-05 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2025-02-04 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2025-02-03 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 355 |
| 2025-01-31 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 244 |
| 2025-01-30 | $28.71 | $28.71 | $28.10 | $28.10 | $28.10 | 440 |
| 2025-01-29 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2025-01-28 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2025-01-27 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 600 |
| 2025-01-24 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2025-01-23 | $28.50 | $28.50 | $28.26 | $28.26 | $28.26 | 1,180 |
| 2025-01-22 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-01-21 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 50 |
| 2025-01-17 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-01-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-01-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-01-14 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-01-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-01-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2025-01-08 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 600 |
| 2025-01-07 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 50 |
| 2025-01-06 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 15 |
| 2025-01-03 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 500 |
| 2025-01-02 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 3,056 |
| 2024-12-31 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-12-30 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 225 |
| 2024-12-27 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-26 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-24 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-23 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-20 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-19 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 50 |
| 2024-12-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-17 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-13 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-12-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1,000 |
| 2024-12-11 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-12-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-12-09 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-12-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-12-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-12-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-12-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-12-02 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-11-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-11-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-11-26 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-11-25 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-11-22 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-11-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 188 |
| 2024-11-20 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-19 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-18 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-15 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-14 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-13 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-12 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-11 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-08 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-07 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-06 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-05 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-04 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-11-01 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-31 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-30 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-29 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-24 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-23 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-22 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-21 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-18 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2024-10-17 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 100 |
| 2024-10-16 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2024-10-15 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2024-10-14 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2024-10-11 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2024-10-10 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2024-10-09 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2024-10-08 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2024-10-07 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 470 |
| 2024-10-04 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-10-03 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 31 |
| 2024-10-02 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-10-01 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 10 |
| 2024-09-30 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-24 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-23 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-18 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1,190 |
| 2024-09-17 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-16 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-13 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-12 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-09-11 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1,276 |
| 2024-09-10 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 668 |
| 2024-09-09 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2024-09-06 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 100 |
| 2024-09-05 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 416 |
| 2024-09-04 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 500 |
| 2024-09-03 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2024-08-30 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2024-08-29 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 500 |
| 2024-08-28 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-08-27 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-08-26 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-08-23 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-08-22 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-08-21 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-08-20 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2024-08-19 | $28.46 | $28.82 | $28.46 | $28.82 | $28.82 | 3,200 |
| 2024-08-16 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-08-15 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-08-14 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-08-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-08-12 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-08-09 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-08-08 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2024-08-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 1,600 |
| 2024-08-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-08-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-08-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-08-01 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-31 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-30 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 487 |
| 2024-07-29 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-26 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-25 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-24 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-23 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-22 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-19 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 35 |
| 2024-07-18 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-17 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-07-16 | $27.75 | $27.75 | $27.73 | $27.73 | $27.73 | 800 |
| 2024-07-15 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2024-07-12 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2024-07-11 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2024-07-10 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2024-07-09 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 100 |
| 2024-07-08 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2024-07-05 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2024-07-03 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2024-07-02 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2024-07-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2024-06-28 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2024-06-27 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 2 |
| 2024-06-26 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2024-06-25 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 300 |
| 2024-06-24 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-21 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-20 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-17 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-13 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-10 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-07 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-06 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 10 |
| 2024-06-05 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 116 |
| 2024-06-04 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-06-03 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-05-31 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-05-30 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 756 |
| 2024-05-29 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-05-28 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 1,338 |
| 2024-05-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 75 |
| 2024-05-21 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 500 |
| 2024-05-20 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 540 |
| 2024-05-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 62 |
| 2024-05-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 2,020 |
| 2024-05-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,522 |
| 2024-05-09 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-07 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-06 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 30 |
| 2024-05-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-05-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 20 |
| 2024-04-30 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-29 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-25 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-18 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-17 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2024-04-16 | $23.64 | $23.64 | $22.94 | $22.94 | $22.94 | 600 |
| 2024-04-15 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2024-04-12 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2024-04-11 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2024-04-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 204 |
| 2024-04-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-04-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-04-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-04-04 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-04-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-04-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,512 |
| 2024-04-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-03-28 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 1,512 |
| 2024-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-22 | $25.35 | $25.35 | $25.00 | $25.31 | $25.31 | 200 |
| 2024-03-21 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-03-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-03-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-03-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-03-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2024-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 16 |
| 2024-03-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-03-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-03-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-03-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 16 |
| 2024-03-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-03-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2024-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2024-02-29 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2024-02-28 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 205 |
| 2024-02-27 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1,000 |
| 2024-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2024-02-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 150 |
| 2024-02-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-02-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-02-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 10,200 |
| 2024-02-16 | $24.00 | $24.34 | $24.00 | $24.26 | $24.26 | 986 |
| 2024-02-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 56 |
| 2024-02-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 325 |
| 2024-02-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 2 |
| 2024-02-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-02-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 75 |
| 2024-01-31 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-01-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,000 |
| 2024-01-29 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2024-01-26 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2024-01-25 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2024-01-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2024-01-23 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 300 |
| 2024-01-22 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1,810 |
| 2024-01-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-01-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 900 |
| 2024-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2024-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,500 |
| 2024-01-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,217 |
| 2024-01-08 | $22.56 | $22.56 | $22.27 | $22.27 | $22.27 | 400 |
| 2024-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-12-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 500 |
| 2023-12-27 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-12-26 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-12-22 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-12-21 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 32 |
| 2023-12-20 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 140 |
| 2023-12-19 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-12-18 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-12-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-12-14 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-12-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1,400 |
| 2023-12-12 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-12-11 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2 |
| 2023-12-08 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2023-12-07 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 100 |
| 2023-12-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-05 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 36 |
| 2023-12-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-12-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-11-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-11-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-11-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 29 |
| 2023-11-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-11-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-11-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-11-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-11-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2023-11-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2,400 |
| 2023-11-16 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2023-11-15 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2023-11-14 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2023-11-13 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2023-11-10 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 600 |
| 2023-11-09 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2023-11-08 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2023-11-07 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 100 |
| 2023-11-06 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-11-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-11-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-11-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-31 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-30 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-10-27 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 394 |
| 2023-10-26 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-25 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-23 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-19 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-17 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-16 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-13 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-11 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-10 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-09 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0 |
| 2023-10-06 | $18.96 | $18.97 | $18.96 | $18.97 | $18.97 | 3,040 |
| 2023-10-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2023-10-04 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2023-10-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 16 |
| 2023-10-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 28 |
| 2023-09-29 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2023-09-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 130 |
| 2023-09-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-09-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 450 |
| 2023-09-25 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-09-22 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-09-21 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-09-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 100 |
| 2023-09-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-11 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-08 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-07 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-06 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 265 |
| 2023-09-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-09-01 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2023-08-31 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 3,470 |
| 2023-08-30 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 100 |
| 2023-08-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-08-28 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-08-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-08-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-08-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 290 |
| 2023-08-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-08-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-08-18 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 302 |
| 2023-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-11 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-08-09 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-08-08 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-08-07 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-08-04 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-08-03 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-08-02 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-08-01 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-31 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-28 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-27 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-26 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-25 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-24 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 3,200 |
| 2023-07-21 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-20 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-19 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-18 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 400 |
| 2023-07-17 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2023-07-13 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 1,152 |
| 2023-07-12 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 620 |
| 2023-07-11 | $19.20 | $19.20 | $19.00 | $19.00 | $19.00 | 988 |
| 2023-07-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 15 |
| 2023-07-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-07-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-06-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 2023-06-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-06-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-06-14 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2023-06-13 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 170 |
| 2023-06-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-06-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1,000 |
| 2023-06-08 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2023-06-07 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2023-06-06 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2023-06-05 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 100 |
| 2023-06-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 30 |
| 2023-05-31 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-05-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 800 |
| 2023-05-26 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-05-25 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-05-24 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 18 |
| 2023-05-23 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-05-22 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 30 |
| 2023-05-19 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 750 |
| 2023-05-18 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-05-17 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-05-16 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 3,583 |
| 2023-05-15 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-05-12 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-05-11 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 100 |
| 2023-05-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-05-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2023-05-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 360 |
| 2023-05-05 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-05-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-05-03 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1 |
| 2023-05-02 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-05-01 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 0 |
| 2023-04-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 5,860 |
| 2023-04-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-04-26 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-04-25 | $21.82 | $21.82 | $21.70 | $21.70 | $21.70 | 1,355 |
| 2023-04-24 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 0 |
| 2023-04-21 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 555 |
| 2023-04-20 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-04-19 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-04-18 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-04-17 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-04-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2023-04-13 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 750 |
| 2023-04-12 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-04-11 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-04-10 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-04-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-04-05 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-04-04 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-04-03 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-03-31 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 750 |
| 2023-03-30 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-03-29 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-03-28 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2023-03-27 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 100 |
| 2023-03-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-03-23 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2023-03-22 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 105 |
| 2023-03-21 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-03-20 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 82 |
| 2023-03-17 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1 |
| 2023-03-16 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-03-15 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-03-14 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2023-03-13 | $19.00 | $19.07 | $19.00 | $19.07 | $19.07 | 730 |
| 2023-03-10 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-09 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-08 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 200 |
| 2023-03-07 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-06 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-03 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-02 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-03-01 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2023-02-28 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 100 |
| 2023-02-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-02-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-02-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 10 |
| 2023-02-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-02-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2023-02-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,590 |
| 2023-02-16 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-15 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-14 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 58 |
| 2023-02-13 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-10 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-09 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-08 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-07 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-06 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-03 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-02 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-02-01 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-31 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-30 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-27 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-26 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-25 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-24 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-23 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-20 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-19 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-18 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 218 |
| 2023-01-17 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-13 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2023-01-12 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 1,050 |
| 2023-01-11 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2023-01-10 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2023-01-09 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2023-01-06 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 2,000 |
| 2023-01-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-01-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-01-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2022-12-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 600 |
| 2022-12-06 | $19.47 | $19.47 | $19.31 | $19.31 | $19.31 | 200 |
| 2022-12-05 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-12-02 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-12-01 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 800 |
| 2022-11-30 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-29 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-28 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-25 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-23 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-21 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-18 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-17 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 300 |
| 2022-11-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2022-11-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,600 |
| 2022-11-14 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-11 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0 |
| 2022-11-10 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 100 |
| 2022-11-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-11-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-11-07 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-11-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-11-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2022-11-02 | $17.20 | $17.20 | $16.95 | $16.95 | $16.95 | 3,800 |
| 2022-11-01 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2022-10-31 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 400 |
| 2022-10-28 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-10-27 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-10-26 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 10 |
| 2022-10-25 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-10-24 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-10-21 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-10-20 | $16.13 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2022-10-19 | $16.03 | $16.13 | $15.99 | $16.13 | $16.13 | 3,470 |
| 2022-10-18 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 500 |
| 2022-10-17 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 0 |
| 2022-10-14 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 540 |
| 2022-10-13 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 271 |
| 2022-10-12 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-10-11 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-10-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 372 |
| 2022-10-07 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-10-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-10-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-10-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2022-10-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 150 |
| 2022-09-30 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-09-29 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-09-28 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-09-27 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-09-26 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2022-09-23 | $15.00 | $15.00 | $14.66 | $14.66 | $14.66 | 600 |
| 2022-09-22 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 17,272 |
| 2022-09-21 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 7 |
| 2022-09-20 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 292 |
| 2022-09-19 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2022-09-16 | $16.50 | $16.50 | $16.07 | $16.07 | $16.07 | 325 |
| 2022-09-15 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-09-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-09-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-09-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 15,119 |
| 2022-09-09 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 300 |
| 2022-09-08 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 2,500 |
| 2022-09-07 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 12 |
| 2022-09-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-09-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 370 |
| 2022-09-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 2 |
| 2022-08-31 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 4 |
| 2022-08-30 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 301 |
| 2022-08-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2022-08-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2022-08-25 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-24 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-23 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-22 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 11 |
| 2022-08-19 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 5 |
| 2022-08-18 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-17 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-16 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-15 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-10 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-09 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-04 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-03 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-02 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2022-08-01 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 3,050 |
| 2022-07-29 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-28 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-27 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-26 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-25 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-22 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-21 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-20 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-19 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-18 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-15 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-14 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-13 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-12 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-11 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2022-07-08 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 200 |
| 2022-07-07 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 1,824 |
| 2022-07-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-07-05 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-07-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 100 |
| 2022-06-30 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-29 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-28 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-27 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 550 |
| 2022-06-24 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 271 |
| 2022-06-22 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-21 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 13 |
| 2022-06-17 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-16 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-15 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 394 |
| 2022-06-14 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-13 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-09 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-08 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-06 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-02 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-06-01 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 0 |
| 2022-05-31 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 292 |
| 2022-05-27 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-05-26 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-05-25 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-05-24 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2022-05-23 | $20.24 | $20.24 | $20.24 | $20.24 | $20.24 | 600 |
| 2022-05-20 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-05-19 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-05-18 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-05-17 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-05-16 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 144 |
| 2022-05-13 | $18.79 | $19.05 | $18.78 | $19.05 | $19.05 | 728 |
| 2022-05-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-05-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2022-05-06 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 5,852 |
| 2022-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2022-05-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-04-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-04-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-04-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 501 |
| 2022-04-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-04-22 | $23.00 | $23.00 | $22.50 | $22.50 | $22.50 | 600 |
| 2022-04-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-04-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-04-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-04-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2022-04-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 200 |
| 2022-04-13 | $23.05 | $23.05 | $23.05 | $23.05 | $23.04 | 0 |
| 2022-04-12 | $23.05 | $23.05 | $23.05 | $23.05 | $23.04 | 0 |
| 2022-04-11 | $23.05 | $23.05 | $23.05 | $23.05 | $23.04 | 50 |
| 2022-04-08 | $23.05 | $23.05 | $23.05 | $23.05 | $23.04 | 100 |
| 2022-04-07 | $23.05 | $23.05 | $23.05 | $23.05 | $23.04 | 0 |
| 2022-04-06 | $23.05 | $23.05 | $23.05 | $23.05 | $23.04 | 100 |
| 2022-04-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-04-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 10 |
| 2022-04-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-03-31 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-03-30 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-03-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 500 |
| 2022-03-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-03-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,400 |
| 2022-03-23 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-03-22 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-03-21 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-03-18 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-03-17 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-03-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-03-15 | $21.77 | $21.77 | $21.76 | $21.76 | $21.76 | 700 |
| 2022-03-14 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 300 |
| 2022-03-11 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-03-10 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-03-09 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2022-03-08 | $20.12 | $20.32 | $19.10 | $20.32 | $20.32 | 890 |
| 2022-03-07 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 9,090 |
| 2022-03-04 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-03-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-03-02 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-03-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-02-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-02-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-02-24 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2 |
| 2022-02-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-02-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-02-18 | $22.20 | $22.20 | $21.68 | $21.68 | $21.68 | 1,000 |
| 2022-02-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-02-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-02-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,800 |
| 2022-02-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-02-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 500 |
| 2022-02-10 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2022-02-09 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 500 |
| 2022-02-08 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 60 |
| 2022-02-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-02-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 500 |
| 2022-02-03 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-02-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 280 |
| 2022-02-01 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 49 |
| 2022-01-31 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2022-01-28 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 100 |
| 2022-01-27 | $22.22 | $22.22 | $22.03 | $22.14 | $22.13 | 550 |
| 2022-01-26 | $21.93 | $21.93 | $21.93 | $21.93 | $21.92 | 0 |
| 2022-01-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.92 | 0 |
| 2022-01-24 | $22.89 | $22.89 | $21.93 | $21.93 | $21.92 | 414 |
| 2022-01-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-20 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 4 |
| 2022-01-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 40 |
| 2022-01-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1 |
| 2022-01-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-01-04 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 2,516 |
| 2022-01-03 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 20 |
| 2021-12-31 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 400 |
| 2021-12-30 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 200 |
| 2021-12-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 60 |
| 2021-12-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 370 |
| 2021-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 30 |
| 2021-12-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-12-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-11-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-11-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-11-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-11-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-11-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2021-11-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 500 |
| 2021-11-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 0 |
| 2021-11-18 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 0 |
| 2021-11-17 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 0 |
| 2021-11-16 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 0 |
| 2021-11-15 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 0 |
| 2021-11-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 0 |
| 2021-11-11 | $24.07 | $24.07 | $24.07 | $24.07 | $24.06 | 0 |
| 2021-11-10 | $23.89 | $24.07 | $23.89 | $24.07 | $24.06 | 493 |
| 2021-11-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 6,583 |
| 2021-11-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2021-11-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 320 |
| 2021-11-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2021-11-01 | $23.42 | $23.92 | $23.42 | $23.92 | $23.92 | 850 |
| 2021-10-29 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 5 |
| 2021-10-28 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 19 |
| 2021-10-27 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2021-10-26 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2021-10-25 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2021-10-22 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2021-10-21 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 13 |
| 2021-10-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2021-10-19 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2021-10-18 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 88 |
| 2021-10-15 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
| 2021-10-14 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 3,800 |
| 2021-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,000 |
| 2021-10-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 46 |
| 2021-10-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 12 |
| 2021-10-08 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2021-10-07 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2021-10-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 120 |
| 2021-10-05 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 55 |
| 2021-10-04 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2021-10-01 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 166 |
| 2021-09-30 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2021-09-29 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 8 |
| 2021-09-28 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2021-09-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2021-09-24 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 89 |
| 2021-09-23 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1,100 |
| 2021-09-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 118 |
| 2021-09-21 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 11,511 |
| 2021-09-20 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2021-09-17 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2021-09-16 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1,000 |
| 2021-09-15 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 3 |
| 2021-09-14 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2021-09-13 | $24.17 | $24.17 | $23.04 | $23.04 | $23.04 | 344 |
| 2021-09-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 45 |
| 2021-09-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 39 |
| 2021-09-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 422 |
| 2021-09-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 441 |
| 2021-09-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 9 |
| 2021-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 46 |
| 2021-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 424 |
| 2021-08-31 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2021-08-30 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| 2021-08-27 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 428 |
| 2021-08-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2021-08-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 425 |
| 2021-08-24 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2021-08-23 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2021-08-20 | $24.00 | $24.00 | $23.48 | $23.48 | $23.48 | 621 |
| 2021-08-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2021-08-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 728 |
| 2021-08-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2021-08-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2021-08-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2021-08-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 89 |
| 2021-08-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2021-08-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2021-08-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 6 |
| 2021-08-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2021-08-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 80 |
| 2021-08-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2021-08-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 10 |
| 2021-08-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2,348 |
| 2021-07-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2021-07-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2 |
| 2021-07-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2021-07-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2021-07-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2 |
| 2021-07-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2021-07-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 32 |
| 2021-07-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 54 |
| 2021-07-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2021-07-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 101 |
| 2021-07-16 | $25.04 | $25.04 | $24.22 | $24.22 | $24.22 | 8,129 |
| 2021-07-15 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 314 |
| 2021-07-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2021-07-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2021-07-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 24 |
| 2021-07-09 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2021-07-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2021-07-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2021-07-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 180 |
| 2021-07-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2021-07-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 41 |
| 2021-06-30 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 159 |
| 2021-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,422 |
| 2021-06-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2021-06-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 24 |
| 2021-06-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 100 |
| 2021-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 82 |
| 2021-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-06-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2021-06-16 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 300 |
| 2021-06-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2021-06-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2021-06-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 300 |
| 2021-06-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-06-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-06-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-06-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-06-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-06-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 4 |
| 2021-06-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 250 |
| 2021-06-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-05-28 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-05-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-05-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-05-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2021-05-24 | $87.85 | $87.85 | $87.85 | $87.85 | $87.83 | 37 |
| 2021-05-21 | $87.85 | $87.85 | $87.85 | $87.85 | $87.83 | 37 |
| 2021-05-20 | $87.85 | $87.85 | $87.85 | $87.85 | $87.83 | 0 |
| 2021-05-19 | $87.85 | $87.85 | $87.85 | $87.85 | $87.83 | 0 |
| 2021-05-18 | $87.85 | $87.85 | $87.85 | $87.85 | $87.83 | 0 |
| 2021-05-17 | $87.55 | $87.85 | $87.55 | $87.85 | $87.83 | 350 |
| 2021-05-14 | $88.00 | $88.00 | $88.00 | $88.00 | $87.98 | 0 |
| 2021-05-13 | $88.00 | $88.00 | $88.00 | $88.00 | $87.98 | 3 |
| 2021-05-12 | $88.00 | $88.00 | $88.00 | $88.00 | $87.98 | 0 |
| 2021-05-11 | $88.00 | $88.00 | $88.00 | $88.00 | $87.98 | 0 |
| 2021-05-10 | $88.00 | $88.00 | $88.00 | $88.00 | $87.98 | 100 |
| 2021-05-07 | $85.30 | $85.30 | $85.30 | $85.30 | $85.28 | 2 |
| 2021-05-06 | $85.30 | $85.30 | $85.30 | $85.30 | $85.28 | 100 |
| 2021-05-05 | $85.50 | $85.50 | $85.50 | $85.50 | $85.47 | 200 |
| 2021-05-04 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 12 |
| 2021-05-03 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 82 |
| 2021-04-30 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-29 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-28 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-27 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 250 |
| 2021-04-26 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-23 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-22 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-21 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 1 |
| 2021-04-20 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-19 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-16 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-15 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 1 |
| 2021-04-14 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 0 |
| 2021-04-13 | $84.04 | $84.04 | $84.04 | $84.04 | $84.02 | 600 |
| 2021-04-12 | $82.35 | $82.35 | $82.35 | $82.35 | $82.32 | 0 |
| 2021-04-09 | $82.35 | $82.35 | $82.35 | $82.35 | $82.32 | 0 |
| 2021-04-08 | $82.35 | $82.35 | $82.35 | $82.35 | $82.32 | 7 |
| 2021-04-07 | $82.50 | $82.50 | $82.35 | $82.35 | $82.32 | 3,819 |
| 2021-04-06 | $80.33 | $80.33 | $80.33 | $80.33 | $80.30 | 0 |
| 2021-04-05 | $80.33 | $80.33 | $80.33 | $80.33 | $80.30 | 0 |
| 2021-04-01 | $80.33 | $80.33 | $80.33 | $80.33 | $80.30 | 410 |
| 2021-03-31 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-30 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 3 |
| 2021-03-29 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-26 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-25 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-24 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-23 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-22 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-19 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-18 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 7 |
| 2021-03-17 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-16 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 0 |
| 2021-03-15 | $79.45 | $79.45 | $79.45 | $79.45 | $79.42 | 125 |
| 2021-03-12 | $77.95 | $77.95 | $77.95 | $77.95 | $77.92 | 1 |
| 2021-03-11 | $77.95 | $77.95 | $77.95 | $77.95 | $77.92 | 0 |
| 2021-03-10 | $77.95 | $77.95 | $77.95 | $77.95 | $77.92 | 250 |
| 2021-03-09 | $76.10 | $76.10 | $76.10 | $76.10 | $76.07 | 6 |
| 2021-03-08 | $76.10 | $76.10 | $76.10 | $76.10 | $76.07 | 5 |
| 2021-03-05 | $76.10 | $76.10 | $76.10 | $76.10 | $76.07 | 0 |
| 2021-03-04 | $76.10 | $76.10 | $76.10 | $76.10 | $76.07 | 200 |
| 2021-03-03 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 10 |
| 2021-03-02 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-03-01 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 28 |
| 2021-02-26 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-25 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 2 |
| 2021-02-24 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-23 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-22 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-19 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-18 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-17 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 3,000 |
| 2021-02-16 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 6 |
| 2021-02-12 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-11 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-10 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 500 |
| 2021-02-09 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-08 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-05 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-04 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-03 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-02 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-02-01 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-01-29 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-01-28 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-01-27 | $76.50 | $76.50 | $76.50 | $76.50 | $76.47 | 0 |
| 2021-01-26 | $75.65 | $76.50 | $75.65 | $76.50 | $76.47 | 500 |
| 2021-01-25 | $73.97 | $73.97 | $73.97 | $73.97 | $73.95 | 1 |
| 2021-01-22 | $73.97 | $73.97 | $73.97 | $73.97 | $73.95 | 0 |
| 2021-01-21 | $73.97 | $73.97 | $73.97 | $73.97 | $73.95 | 0 |
| 2021-01-20 | $73.97 | $73.97 | $73.97 | $73.97 | $73.95 | 0 |
| 2021-01-19 | $72.98 | $72.98 | $72.98 | $72.98 | $72.96 | 100 |
| 2021-01-15 | $72.98 | $72.98 | $72.98 | $72.98 | $72.96 | 0 |
| 2021-01-14 | $72.98 | $72.98 | $72.98 | $72.98 | $72.96 | 0 |
| 2021-01-13 | $72.98 | $72.98 | $72.98 | $72.98 | $72.96 | 100 |
| 2021-01-12 | $73.40 | $73.40 | $73.40 | $73.40 | $73.38 | 0 |
| 2021-01-11 | $73.40 | $73.40 | $73.40 | $73.40 | $73.38 | 150 |
| 2021-01-08 | $75.42 | $75.42 | $74.00 | $75.34 | $75.32 | 1,950 |
| 2021-01-07 | $72.72 | $72.72 | $72.72 | $72.72 | $72.70 | 20 |
| 2021-01-06 | $72.72 | $72.72 | $72.72 | $72.72 | $72.70 | 150 |
| 2021-01-05 | $72.85 | $72.85 | $72.85 | $72.85 | $72.83 | 816 |
| 2021-01-04 | $73.25 | $73.25 | $73.25 | $73.25 | $73.23 | 100 |
| 2020-12-31 | $69.19 | $69.19 | $69.19 | $69.19 | $69.17 | 0 |
| 2020-12-30 | $69.19 | $69.19 | $69.19 | $69.19 | $69.17 | 0 |
| 2020-12-29 | $69.19 | $69.19 | $69.19 | $69.19 | $69.17 | 0 |
| 2020-12-28 | $69.19 | $69.19 | $69.19 | $69.19 | $69.17 | 200 |
| 2020-12-24 | $69.19 | $69.19 | $69.19 | $69.19 | $69.17 | 0 |
| 2020-12-23 | $69.19 | $69.19 | $69.19 | $69.19 | $69.17 | 0 |
| 2020-12-22 | $69.19 | $69.19 | $69.19 | $69.19 | $69.17 | 200 |
| 2020-12-21 | $70.90 | $70.90 | $70.90 | $70.90 | $70.88 | 0 |
| 2020-12-18 | $70.90 | $70.90 | $70.90 | $70.90 | $70.88 | 0 |
| 2020-12-17 | $70.90 | $70.90 | $70.90 | $70.90 | $70.88 | 200 |
| 2020-12-16 | $69.10 | $69.10 | $69.10 | $69.10 | $69.08 | 114 |
| 2020-12-15 | $69.34 | $69.34 | $69.34 | $69.34 | $69.32 | 1,281 |
| 2020-12-14 | $69.94 | $69.94 | $69.94 | $69.94 | $69.92 | 0 |
| 2020-12-11 | $69.94 | $69.94 | $69.94 | $69.94 | $69.92 | 0 |
| 2020-12-10 | $69.94 | $69.94 | $69.94 | $69.94 | $69.92 | 0 |
| 2020-12-09 | $69.94 | $69.94 | $69.94 | $69.94 | $69.92 | 200 |
| 2020-12-08 | $69.00 | $69.00 | $69.00 | $69.00 | $68.98 | 0 |
| 2020-12-07 | $69.00 | $69.00 | $69.00 | $69.00 | $68.98 | 50 |
| 2020-12-04 | $69.00 | $69.00 | $69.00 | $69.00 | $68.98 | 0 |
| 2020-12-03 | $69.00 | $69.00 | $69.00 | $69.00 | $68.98 | 0 |
| 2020-12-02 | $69.00 | $69.00 | $69.00 | $69.00 | $68.98 | 0 |
| 2020-12-01 | $69.00 | $69.00 | $69.00 | $69.00 | $68.98 | 0 |
| 2020-11-30 | $69.00 | $69.00 | $69.00 | $69.00 | $68.98 | 0 |
| 2020-11-27 | $69.00 | $69.00 | $69.00 | $69.00 | $68.98 | 0 |
| 2020-11-25 | $68.95 | $69.00 | $68.95 | $69.00 | $68.98 | 900 |
| 2020-11-24 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 500 |
| 2020-11-23 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 0 |
| 2020-11-20 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 0 |
| 2020-11-19 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 0 |
| 2020-11-18 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 0 |
| 2020-11-17 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 0 |
| 2020-11-16 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 0 |
| 2020-11-13 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 0 |
| 2020-11-12 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 0 |
| 2020-11-11 | $67.85 | $67.85 | $67.85 | $67.85 | $67.83 | 500 |
| 2020-11-10 | $67.50 | $67.50 | $67.50 | $67.50 | $67.48 | 100 |
| 2020-11-09 | $68.25 | $68.25 | $68.25 | $68.25 | $68.23 | 375 |
| 2020-11-06 | $60.78 | $60.78 | $60.78 | $60.78 | $60.76 | 0 |
| 2020-11-05 | $60.78 | $60.78 | $60.78 | $60.78 | $60.76 | 0 |
| 2020-11-04 | $60.78 | $60.78 | $60.78 | $60.78 | $60.76 | 0 |
| 2020-11-03 | $60.78 | $60.78 | $60.78 | $60.78 | $60.76 | 100 |
| 2020-11-02 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-30 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-29 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-28 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-27 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-26 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-23 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 10 |
| 2020-10-22 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-21 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-20 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-19 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-16 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 0 |
| 2020-10-15 | $63.50 | $63.50 | $63.50 | $63.50 | $63.48 | 100 |
| 2020-10-14 | $64.38 | $64.38 | $64.38 | $64.38 | $64.35 | 103 |
| 2020-10-13 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-10-12 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-10-09 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-10-08 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 44 |
| 2020-10-07 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-10-06 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-10-05 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-10-02 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-10-01 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-30 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-29 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-28 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-25 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-24 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-23 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-22 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-21 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 120 |
| 2020-09-18 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-17 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 0 |
| 2020-09-16 | $65.55 | $65.55 | $65.55 | $65.55 | $65.53 | 375 |
| 2020-09-15 | $64.40 | $64.40 | $64.40 | $64.40 | $64.38 | 0 |
| 2020-09-14 | $64.40 | $64.40 | $64.40 | $64.40 | $64.38 | 250 |
| 2020-09-11 | $61.90 | $61.90 | $61.90 | $61.90 | $61.88 | 0 |
| 2020-09-10 | $61.90 | $61.90 | $61.90 | $61.90 | $61.88 | 0 |
| 2020-09-09 | $61.90 | $61.90 | $61.90 | $61.90 | $61.88 | 33 |
| 2020-09-08 | $61.90 | $61.90 | $61.90 | $61.90 | $61.88 | 60 |
| 2020-09-04 | $61.90 | $61.90 | $61.90 | $61.90 | $61.88 | 500 |
| 2020-09-03 | $62.37 | $62.37 | $62.37 | $62.37 | $62.35 | 0 |
| 2020-09-02 | $62.37 | $62.37 | $62.37 | $62.37 | $62.35 | 0 |
| 2020-09-01 | $62.37 | $62.37 | $62.37 | $62.37 | $62.35 | 0 |
| 2020-08-31 | $62.37 | $62.37 | $62.37 | $62.37 | $62.35 | 0 |
| 2020-08-28 | $62.37 | $62.37 | $62.37 | $62.37 | $62.35 | 0 |
| 2020-08-27 | $62.37 | $62.37 | $62.37 | $62.37 | $62.35 | 0 |
| 2020-08-26 | $62.37 | $62.37 | $62.37 | $62.37 | $62.35 | 0 |
| 2020-08-25 | $62.37 | $62.37 | $62.37 | $62.37 | $62.35 | 100 |
| 2020-08-24 | $61.75 | $61.75 | $61.75 | $61.75 | $61.73 | 0 |
| 2020-08-21 | $61.75 | $61.75 | $61.75 | $61.75 | $61.73 | 0 |
| 2020-08-20 | $61.75 | $61.75 | $61.75 | $61.75 | $61.73 | 0 |
| 2020-08-19 | $61.75 | $61.75 | $61.75 | $61.75 | $61.73 | 0 |
| 2020-08-18 | $61.75 | $61.75 | $61.75 | $61.75 | $61.73 | 70 |
| 2020-08-17 | $61.75 | $61.75 | $61.75 | $61.75 | $61.73 | 0 |
| 2020-08-14 | $61.75 | $61.75 | $61.75 | $61.75 | $61.73 | 0 |
| 2020-08-13 | $61.64 | $61.75 | $61.64 | $61.75 | $61.73 | 700 |
| 2020-08-12 | $60.29 | $60.29 | $60.29 | $60.29 | $60.27 | 0 |
| 2020-08-11 | $60.29 | $60.29 | $60.29 | $60.29 | $60.27 | 0 |
| 2020-08-10 | $60.29 | $60.29 | $60.29 | $60.29 | $60.27 | 353 |
| 2020-08-07 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 0 |
| 2020-08-06 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 165 |
| 2020-08-05 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 0 |
| 2020-08-04 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 0 |
| 2020-08-03 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 93 |
| 2020-07-31 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 0 |
| 2020-07-30 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 0 |
| 2020-07-29 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 0 |
| 2020-07-28 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 0 |
| 2020-07-27 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 0 |
| 2020-07-24 | $59.20 | $59.20 | $59.20 | $59.20 | $59.18 | 170 |
| 2020-07-23 | $58.88 | $58.88 | $58.88 | $58.88 | $58.86 | 457 |
| 2020-07-22 | $58.75 | $58.75 | $58.75 | $58.75 | $58.73 | 20 |
| 2020-07-21 | $58.75 | $58.75 | $58.75 | $58.75 | $58.73 | 0 |
| 2020-07-20 | $57.49 | $58.75 | $57.49 | $58.75 | $58.73 | 635 |
| 2020-07-17 | $55.35 | $55.35 | $55.35 | $55.35 | $55.33 | 0 |
| 2020-07-16 | $55.35 | $55.35 | $55.35 | $55.35 | $55.33 | 0 |
| 2020-07-15 | $55.35 | $55.35 | $55.35 | $55.35 | $55.33 | 0 |
| 2020-07-14 | $55.35 | $55.35 | $55.35 | $55.35 | $55.33 | 0 |
| 2020-07-13 | $55.35 | $55.35 | $55.35 | $55.35 | $55.33 | 640 |
| 2020-07-10 | $54.65 | $54.65 | $54.65 | $54.65 | $54.63 | 0 |
| 2020-07-09 | $54.65 | $54.65 | $54.65 | $54.65 | $54.63 | 640 |
| 2020-07-08 | $54.65 | $54.65 | $54.65 | $54.65 | $54.63 | 125 |
| 2020-07-07 | $54.01 | $54.01 | $54.01 | $54.01 | $53.99 | 0 |
| 2020-07-06 | $54.01 | $54.01 | $54.01 | $54.01 | $53.99 | 150 |
| 2020-07-02 | $51.20 | $51.20 | $51.20 | $51.20 | $51.18 | 0 |
| 2020-07-01 | $51.20 | $51.20 | $51.20 | $51.20 | $51.18 | 0 |
| 2020-06-30 | $51.20 | $51.20 | $51.20 | $51.20 | $51.18 | 0 |
| 2020-06-29 | $51.20 | $51.20 | $51.20 | $51.20 | $51.18 | 0 |
| 2020-06-26 | $51.20 | $51.20 | $51.20 | $51.20 | $51.18 | 100 |
| 2020-06-25 | $51.00 | $51.00 | $51.00 | $51.00 | $50.98 | 0 |
| 2020-06-24 | $51.00 | $51.00 | $51.00 | $51.00 | $50.98 | 0 |
| 2020-06-23 | $51.00 | $51.00 | $51.00 | $51.00 | $50.98 | 35 |
| 2020-06-22 | $51.00 | $51.00 | $51.00 | $51.00 | $50.98 | 0 |
| 2020-06-19 | $51.00 | $51.00 | $51.00 | $51.00 | $50.98 | 0 |
| 2020-06-18 | $51.00 | $51.00 | $51.00 | $51.00 | $50.98 | 50 |
| 2020-06-17 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-06-16 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-06-15 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-06-12 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-06-11 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 1,003 |
| 2020-06-10 | $56.50 | $56.50 | $56.50 | $56.50 | $56.47 | 0 |
| 2020-06-09 | $55.00 | $56.50 | $55.00 | $56.50 | $56.47 | 400 |
| 2020-06-08 | $56.00 | $56.00 | $56.00 | $56.00 | $55.97 | 0 |
| 2020-06-05 | $56.00 | $56.00 | $56.00 | $56.00 | $55.97 | 600 |
| 2020-06-04 | $54.35 | $54.35 | $54.35 | $54.35 | $54.32 | 0 |
| 2020-06-03 | $54.35 | $54.35 | $54.35 | $54.35 | $54.32 | 0 |
| 2020-06-02 | $54.35 | $54.35 | $54.35 | $54.35 | $54.32 | 500 |
| 2020-06-01 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2020-05-29 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 100 |
| 2020-05-28 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 100 |
| 2020-05-27 | $49.12 | $49.12 | $49.12 | $49.12 | $49.09 | 4 |
| 2020-05-26 | $49.12 | $49.12 | $49.12 | $49.12 | $49.09 | 0 |
| 2020-05-22 | $49.12 | $49.12 | $49.12 | $49.12 | $49.09 | 600 |
| 2020-05-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.98 | 700 |
| 2020-05-20 | $49.00 | $49.00 | $49.00 | $49.00 | $48.97 | 50 |
| 2020-05-19 | $49.00 | $49.00 | $49.00 | $49.00 | $48.97 | 100 |
| 2020-05-18 | $40.00 | $48.85 | $40.00 | $40.00 | $39.98 | 355 |
| 2020-05-15 | $48.85 | $48.85 | $48.85 | $48.85 | $48.82 | 0 |
| 2020-05-14 | $48.85 | $48.85 | $48.85 | $48.85 | $48.82 | 0 |
| 2020-05-13 | $48.85 | $48.85 | $48.85 | $48.85 | $48.82 | 0 |
| 2020-05-12 | $48.85 | $48.85 | $48.85 | $48.85 | $48.82 | 0 |
| 2020-05-11 | $48.85 | $48.85 | $48.85 | $48.85 | $48.82 | 100 |
| 2020-05-08 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-05-07 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 29 |
| 2020-05-06 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-05-05 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-05-04 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-05-01 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-04-30 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 0 |
| 2020-04-29 | $51.00 | $51.00 | $51.00 | $51.00 | $50.97 | 165 |
| 2020-04-28 | $40.00 | $49.00 | $40.00 | $40.00 | $39.98 | 300 |
| 2020-04-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.98 | 225 |
| 2020-04-24 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2020-04-23 | $47.20 | $47.50 | $47.20 | $47.50 | $47.47 | 200 |
| 2020-04-22 | $46.50 | $46.95 | $46.50 | $46.95 | $46.93 | 754 |
| 2020-04-21 | $46.15 | $46.15 | $46.15 | $46.15 | $46.13 | 110 |
| 2020-04-20 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2020-04-17 | $47.20 | $47.50 | $47.20 | $47.50 | $47.47 | 600 |
| 2020-04-16 | $46.15 | $46.50 | $44.35 | $46.50 | $46.48 | 1,300 |
| 2020-04-15 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2020-04-14 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 450 |
| 2020-04-13 | $46.65 | $46.95 | $46.65 | $46.95 | $46.93 | 200 |
| 2020-04-09 | $46.30 | $46.30 | $46.30 | $46.30 | $46.28 | 0 |
| 2020-04-08 | $46.30 | $46.30 | $46.30 | $46.30 | $46.28 | 2 |
| 2020-04-07 | $46.85 | $46.85 | $46.30 | $46.30 | $46.28 | 700 |
| 2020-04-06 | $44.75 | $44.75 | $44.75 | $44.75 | $44.73 | 100 |
| 2020-04-03 | $42.65 | $42.65 | $42.65 | $42.65 | $42.63 | 100 |
| 2020-04-02 | $43.95 | $43.95 | $43.95 | $43.95 | $43.93 | 10 |
| 2020-04-01 | $43.95 | $43.95 | $43.95 | $43.95 | $43.93 | 100 |
| 2020-03-31 | $44.35 | $44.35 | $44.35 | $44.35 | $44.33 | 1,248 |
| 2020-03-30 | $43.50 | $43.50 | $43.50 | $43.50 | $43.48 | 204 |
| 2020-03-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.98 | 0 |
| 2020-03-26 | $40.00 | $40.00 | $40.00 | $40.00 | $39.98 | 2 |
| 2020-03-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.98 | 0 |
| 2020-03-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.98 | 280 |
| 2020-03-23 | $37.00 | $37.18 | $37.00 | $37.18 | $37.16 | 1,403 |
| 2020-03-20 | $38.20 | $38.20 | $38.20 | $38.20 | $38.18 | 0 |
| 2020-03-19 | $38.20 | $38.20 | $38.20 | $38.20 | $38.18 | 1,125 |
| 2020-03-18 | $38.95 | $38.95 | $38.95 | $38.95 | $38.93 | 0 |
| 2020-03-17 | $37.94 | $38.95 | $37.94 | $38.95 | $38.93 | 799 |
| 2020-03-16 | $41.53 | $41.53 | $41.53 | $41.53 | $41.51 | 0 |
| 2020-03-13 | $41.53 | $41.53 | $41.53 | $41.53 | $41.51 | 0 |
| 2020-03-12 | $41.88 | $41.88 | $41.53 | $41.53 | $41.51 | 2,200 |
| 2020-03-11 | $49.55 | $49.55 | $49.55 | $49.55 | $49.52 | 1,507 |
| 2020-03-10 | $49.55 | $49.55 | $49.55 | $49.55 | $49.52 | 1,200 |
| 2020-03-09 | $48.00 | $48.00 | $48.00 | $48.00 | $47.97 | 600 |
| 2020-03-06 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-03-05 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-03-04 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-03-03 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 4 |
| 2020-03-02 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 300 |
| 2020-02-28 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-02-27 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-02-26 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-02-25 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 530 |
| 2020-02-24 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-02-21 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-02-20 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-02-19 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 0 |
| 2020-02-18 | $57.49 | $57.49 | $57.49 | $57.49 | $57.46 | 200 |
| 2020-02-14 | $57.13 | $57.13 | $57.13 | $57.13 | $57.10 | 0 |
| 2020-02-13 | $57.13 | $57.13 | $57.13 | $57.13 | $57.10 | 0 |
| 2020-02-12 | $57.13 | $57.13 | $57.13 | $57.13 | $57.10 | 0 |
| 2020-02-11 | $57.13 | $57.13 | $57.13 | $57.13 | $57.10 | 0 |
| 2020-02-10 | $57.13 | $57.13 | $57.13 | $57.13 | $57.10 | 0 |
| 2020-02-07 | $57.13 | $57.13 | $57.13 | $57.13 | $57.10 | 0 |
| 2020-02-06 | $57.13 | $57.13 | $57.13 | $57.13 | $57.10 | 0 |
| 2020-02-05 | $57.13 | $57.13 | $57.13 | $57.13 | $57.10 | 100 |
| 2020-02-04 | $56.00 | $56.00 | $56.00 | $56.00 | $55.97 | 104 |
| 2020-02-03 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-31 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-29 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-28 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-27 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-24 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-23 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-22 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-21 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-17 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-16 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-15 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 0 |
| 2020-01-14 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 0 |
| 2020-01-13 | $54.20 | $54.20 | $54.20 | $54.20 | $54.17 | 100 |
| 2020-01-10 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 0 |
| 2020-01-09 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 0 |
| 2020-01-08 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 0 |
| 2020-01-07 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 0 |
| 2020-01-06 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 0 |
| 2020-01-03 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 0 |
| 2020-01-02 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 0 |
| 2019-12-31 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 3 |
| 2019-12-30 | $54.81 | $54.81 | $54.81 | $54.81 | $54.78 | 200 |
| 2019-12-27 | $56.00 | $56.00 | $56.00 | $56.00 | $55.97 | 100 |
| 2019-12-26 | $54.49 | $54.49 | $54.49 | $54.49 | $54.46 | 0 |
| 2019-12-24 | $54.49 | $54.49 | $54.49 | $54.49 | $54.46 | 0 |
| 2019-12-23 | $54.49 | $54.49 | $54.49 | $54.49 | $54.46 | 0 |
| 2019-12-20 | $54.49 | $54.49 | $54.49 | $54.49 | $54.46 | 0 |
| 2019-12-19 | $54.49 | $54.49 | $54.49 | $54.49 | $54.46 | 0 |
| 2019-12-18 | $54.49 | $54.49 | $54.49 | $54.49 | $54.46 | 200 |
| 2019-12-17 | $54.24 | $54.95 | $54.24 | $54.95 | $54.92 | 400 |
| 2019-12-16 | $53.85 | $53.85 | $53.85 | $53.85 | $53.82 | 0 |
| 2019-12-13 | $53.85 | $53.85 | $53.85 | $53.85 | $53.82 | 95 |
| 2019-12-12 | $53.85 | $53.85 | $53.85 | $53.85 | $53.82 | 18 |
| 2019-12-11 | $54.00 | $54.00 | $53.85 | $53.85 | $53.82 | 700 |
| 2019-12-10 | $53.32 | $53.32 | $53.32 | $53.32 | $53.29 | 0 |
| 2019-12-09 | $52.27 | $53.32 | $52.27 | $53.32 | $53.29 | 2,630 |
| 2019-12-06 | $51.80 | $51.80 | $51.80 | $51.80 | $51.77 | 0 |
| 2019-12-05 | $51.80 | $51.80 | $51.80 | $51.80 | $51.77 | 28 |
| 2019-12-04 | $51.80 | $51.80 | $51.80 | $51.80 | $51.77 | 0 |
| 2019-12-03 | $51.80 | $51.80 | $51.80 | $51.80 | $51.77 | 0 |
| 2019-12-02 | $51.80 | $51.80 | $51.80 | $51.80 | $51.77 | 0 |
| 2019-11-29 | $51.80 | $51.80 | $51.80 | $51.80 | $51.77 | 0 |
| 2019-11-27 | $51.80 | $51.80 | $51.80 | $51.80 | $51.77 | 0 |
| 2019-11-26 | $51.80 | $51.80 | $51.80 | $51.80 | $51.77 | 100 |
| 2019-11-25 | $51.10 | $51.10 | $51.10 | $51.10 | $51.07 | 700 |
| 2019-11-22 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-21 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-20 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-19 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-18 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-15 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-14 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-13 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-12 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-11 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-08 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-07 | $51.75 | $51.75 | $51.75 | $51.75 | $51.72 | 0 |
| 2019-11-06 | $51.61 | $51.75 | $51.61 | $51.75 | $51.72 | 330 |
| 2019-11-05 | $51.40 | $51.40 | $51.40 | $51.40 | $51.37 | 0 |
| 2019-11-04 | $51.40 | $51.40 | $51.40 | $51.40 | $51.37 | 200 |
| 2019-11-01 | $50.25 | $50.25 | $50.25 | $50.25 | $50.22 | 0 |
| 2019-10-31 | $50.25 | $50.25 | $50.25 | $50.25 | $50.22 | 0 |
| 2019-10-30 | $50.25 | $50.25 | $50.25 | $50.25 | $50.22 | 0 |
| 2019-10-29 | $50.25 | $50.25 | $50.25 | $50.25 | $50.22 | 60 |
| 2019-10-28 | $50.25 | $50.25 | $50.25 | $50.25 | $50.22 | 0 |
| 2019-10-25 | $50.50 | $50.50 | $50.25 | $50.25 | $50.22 | 700 |
| 2019-10-24 | $50.00 | $50.01 | $49.92 | $49.92 | $49.89 | 1,637 |
| 2019-10-23 | $48.90 | $48.90 | $48.90 | $48.90 | $48.87 | 1 |
| 2019-10-22 | $48.90 | $48.90 | $48.90 | $48.90 | $48.87 | 0 |
| 2019-10-21 | $48.90 | $48.90 | $48.90 | $48.90 | $48.87 | 100 |
| 2019-10-18 | $47.70 | $47.70 | $47.70 | $47.70 | $47.67 | 90 |
| 2019-10-17 | $47.70 | $47.70 | $47.70 | $47.70 | $47.67 | 44 |
| 2019-10-16 | $47.70 | $47.70 | $47.70 | $47.70 | $47.67 | 0 |
| 2019-10-15 | $47.70 | $47.70 | $47.70 | $47.70 | $47.67 | 50 |
| 2019-10-14 | $47.35 | $47.70 | $47.35 | $47.70 | $47.67 | 400 |
| 2019-10-11 | $47.90 | $47.90 | $47.90 | $47.90 | $47.87 | 2,610 |
| 2019-10-10 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2019-10-09 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2019-10-08 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 70 |
| 2019-10-07 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 40 |
| 2019-10-04 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2019-10-03 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2019-10-02 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2019-10-01 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2019-09-30 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2019-09-27 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 0 |
| 2019-09-26 | $47.50 | $47.50 | $47.50 | $47.50 | $47.47 | 190 |
| 2019-09-25 | $47.65 | $47.65 | $47.50 | $47.50 | $47.47 | 700 |
| 2019-09-24 | $47.75 | $47.75 | $47.75 | $47.75 | $47.72 | 1,410 |
| 2019-09-23 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 0 |
| 2019-09-20 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 0 |
| 2019-09-19 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 60 |
| 2019-09-18 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 0 |
| 2019-09-17 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 0 |
| 2019-09-16 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 0 |
| 2019-09-13 | $48.40 | $48.65 | $48.40 | $48.65 | $48.62 | 1,500 |
| 2019-09-12 | $47.33 | $47.33 | $47.33 | $47.33 | $47.30 | 0 |
| 2019-09-11 | $47.33 | $47.33 | $47.33 | $47.33 | $47.30 | 600 |
| 2019-09-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-09-09 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-09-06 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-09-05 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 50 |
| 2019-09-04 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-09-03 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 460 |
| 2019-08-30 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 839 |
| 2019-08-29 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-08-28 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 200 |
| 2019-08-27 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-08-26 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 230 |
| 2019-08-23 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 40 |
| 2019-08-22 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-08-21 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-08-20 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-08-19 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 0 |
| 2019-08-15 | $45.00 | $45.00 | $45.00 | $45.00 | $44.97 | 2,030 |
| 2019-08-14 | $46.09 | $46.09 | $46.09 | $46.09 | $46.06 | 100 |
| 2019-08-13 | $46.09 | $46.09 | $46.09 | $46.09 | $46.06 | 100 |
| 2019-08-12 | $46.09 | $46.09 | $46.09 | $46.09 | $46.06 | 50 |
| 2019-08-09 | $46.09 | $46.09 | $46.09 | $46.09 | $46.06 | 100 |
| 2019-08-08 | $46.09 | $46.09 | $46.09 | $46.09 | $46.06 | 50 |
| 2019-08-07 | $46.09 | $46.09 | $46.09 | $46.09 | $46.06 | 100 |
| 2019-08-06 | $46.09 | $46.09 | $46.09 | $46.09 | $46.06 | 100 |
| 2019-08-05 | $46.09 | $46.09 | $46.09 | $46.09 | $46.06 | 120 |
| 2019-08-02 | $47.67 | $47.67 | $47.67 | $47.67 | $47.64 | 400 |
| 2019-08-01 | $47.67 | $47.67 | $47.67 | $47.67 | $47.64 | 400 |
| 2019-07-31 | $47.67 | $47.67 | $47.67 | $47.67 | $47.64 | 400 |
| 2019-07-30 | $47.67 | $47.67 | $47.67 | $47.67 | $47.64 | 400 |
| 2019-07-29 | $46.94 | $48.30 | $46.94 | $48.30 | $48.27 | 500 |
| 2019-07-26 | $46.94 | $48.30 | $46.94 | $48.30 | $48.27 | 500 |
| 2019-07-25 | $48.90 | $48.90 | $48.90 | $48.90 | $48.87 | 200 |
| 2019-07-24 | $48.65 | $48.65 | $48.65 | $48.65 | $48.62 | 200 |
| 2019-07-23 | $48.50 | $48.50 | $48.50 | $48.50 | $48.47 | 60 |
| 2019-07-22 | $48.50 | $48.50 | $48.50 | $48.50 | $48.47 | 205 |
| 2019-07-19 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 0 |
| 2019-07-18 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 0 |
| 2019-07-17 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 0 |
| 2019-07-16 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 75 |
| 2019-07-15 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 0 |
| 2019-07-12 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 1 |
| 2019-07-11 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 0 |
| 2019-07-10 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 60 |
| 2019-07-09 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 80 |
| 2019-07-08 | $48.40 | $48.40 | $48.40 | $48.40 | $48.37 | 550 |
| 2019-07-05 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 0 |
| 2019-07-03 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 0 |
| 2019-07-02 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 80 |
| 2019-07-01 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 0 |
| 2019-06-28 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 0 |
| 2019-06-27 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 0 |
| 2019-06-26 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 0 |
| 2019-06-25 | $48.25 | $48.25 | $48.25 | $48.25 | $48.22 | 211 |
| 2019-06-24 | $46.50 | $46.50 | $46.50 | $46.50 | $46.47 | 0 |
| 2019-06-21 | $46.50 | $46.50 | $46.50 | $46.50 | $46.47 | 0 |
| 2019-06-18 | $46.50 | $46.50 | $46.50 | $46.50 | $46.47 | 292 |
| 2019-06-17 | $45.85 | $45.85 | $45.85 | $45.85 | $45.82 | 35 |
| 2019-06-14 | $45.85 | $45.85 | $45.85 | $45.85 | $45.82 | 0 |
| 2019-06-13 | $45.85 | $45.85 | $45.85 | $45.85 | $45.82 | 0 |
| 2019-06-12 | $45.85 | $45.85 | $45.85 | $45.85 | $45.82 | 0 |
| 2019-06-11 | $45.85 | $45.85 | $45.85 | $45.85 | $45.82 | 400 |
| 2019-06-10 | $45.85 | $45.85 | $45.85 | $45.85 | $45.82 | 125 |
| 2019-06-06 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-06-05 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 135 |
| 2019-06-03 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-05-31 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 2,377 |
| 2019-05-30 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-05-29 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-05-28 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-05-24 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-05-23 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-05-22 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 11 |
| 2019-05-21 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-05-20 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 0 |
| 2019-05-17 | $45.35 | $45.35 | $45.35 | $45.35 | $45.32 | 100 |
| 2019-05-16 | $43.66 | $43.66 | $43.66 | $43.66 | $43.63 | 0 |
| 2019-05-15 | $43.66 | $43.66 | $43.66 | $43.66 | $43.63 | 0 |
| 2019-05-14 | $43.66 | $43.66 | $43.66 | $43.66 | $43.63 | 0 |
| 2019-05-13 | $43.66 | $43.66 | $43.66 | $43.66 | $43.63 | 0 |
| 2019-05-10 | $43.66 | $43.66 | $43.66 | $43.66 | $43.63 | 0 |
| 2019-05-09 | $43.66 | $43.66 | $43.66 | $43.66 | $43.63 | 100 |
| 2019-05-08 | $44.23 | $44.23 | $44.23 | $44.23 | $44.19 | 379 |
| 2019-05-07 | $44.23 | $44.23 | $44.23 | $44.23 | $44.19 | 0 |
| 2019-05-06 | $44.23 | $44.23 | $44.23 | $44.23 | $44.19 | 174 |
| 2019-05-03 | $46.89 | $46.89 | $46.89 | $46.89 | $46.85 | 150 |
| 2019-05-02 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 0 |
| 2019-05-01 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 0 |
| 2019-04-30 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 0 |
| 2019-04-29 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 0 |
| 2019-04-25 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 137 |
| 2019-04-24 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 0 |
| 2019-04-23 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 0 |
| 2019-04-22 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 2 |
| 2019-04-18 | $46.81 | $46.81 | $46.81 | $46.81 | $46.77 | 500 |
| 2019-04-17 | $46.38 | $46.38 | $46.38 | $46.38 | $46.34 | 0 |
| 2019-04-15 | $46.38 | $46.38 | $46.38 | $46.38 | $46.34 | 0 |
| 2019-04-12 | $46.50 | $46.50 | $46.38 | $46.38 | $46.34 | 621 |
| 2019-04-11 | $46.00 | $46.00 | $46.00 | $46.00 | $45.96 | 2,340 |
| 2019-04-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.96 | 165 |
| 2019-04-09 | $46.00 | $46.00 | $46.00 | $46.00 | $45.96 | 297 |
| 2019-04-08 | $46.22 | $46.22 | $46.22 | $46.22 | $46.18 | 228 |
| 2019-04-05 | $46.26 | $46.26 | $46.26 | $46.26 | $46.22 | 0 |
| 2019-04-04 | $46.26 | $46.26 | $46.26 | $46.26 | $46.22 | 0 |
| 2019-04-03 | $46.26 | $46.26 | $46.26 | $46.26 | $46.22 | 32,284 |
| 2019-04-02 | $45.77 | $45.78 | $45.77 | $45.78 | $45.74 | 30,212 |
| 2019-04-01 | $45.01 | $45.01 | $45.01 | $45.01 | $44.97 | 45 |
| 2019-03-29 | $45.01 | $45.01 | $45.01 | $45.01 | $44.97 | 269 |
| 2019-03-28 | $44.66 | $44.66 | $44.66 | $44.66 | $44.62 | 34 |
| 2019-03-27 | $44.66 | $44.66 | $44.66 | $44.66 | $44.62 | 148 |
| 2019-03-26 | $44.66 | $44.66 | $44.66 | $44.66 | $44.62 | 4,225 |
| 2019-03-25 | $44.53 | $44.53 | $44.53 | $44.53 | $44.49 | 377 |
| 2019-03-22 | $45.61 | $45.61 | $45.61 | $45.61 | $45.57 | 0 |
| 2019-03-21 | $45.61 | $45.61 | $45.61 | $45.61 | $45.57 | 154 |
| 2019-03-20 | $46.05 | $46.05 | $46.05 | $46.05 | $46.01 | 102 |
| 2019-03-18 | $43.49 | $43.49 | $43.49 | $43.49 | $43.45 | 65 |
| 2019-03-15 | $43.49 | $43.49 | $43.49 | $43.49 | $43.46 | 2 |
| 2019-03-14 | $43.49 | $43.49 | $43.49 | $43.49 | $43.45 | 0 |
| 2019-03-13 | $43.49 | $43.49 | $43.49 | $43.49 | $43.45 | 600 |
| 2019-03-12 | $42.36 | $42.36 | $42.36 | $42.36 | $42.33 | 0 |
| 2019-03-11 | $42.36 | $42.36 | $42.36 | $42.36 | $42.33 | 0 |
| 2019-03-08 | $42.36 | $42.36 | $42.36 | $42.36 | $42.33 | 1,009 |
| 2019-03-07 | $43.73 | $43.73 | $43.73 | $43.73 | $43.69 | 250 |
| 2019-03-06 | $43.73 | $43.73 | $43.73 | $43.73 | $43.69 | 1,000 |
| 2019-03-05 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 849 |
| 2019-03-04 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 68 |
| 2019-03-01 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 339 |
| 2019-02-28 | $43.98 | $43.98 | $43.98 | $43.98 | $43.94 | 36 |
| 2019-02-27 | $43.98 | $43.98 | $43.98 | $43.98 | $43.94 | 4 |
| 2019-02-26 | $43.98 | $43.98 | $43.98 | $43.98 | $43.94 | 0 |
| 2019-02-25 | $43.98 | $43.98 | $43.98 | $43.98 | $43.95 | 4,916 |
| 2019-02-22 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 346 |
| 2019-02-21 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 30 |
| 2019-02-20 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 125 |
| 2019-02-19 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 25 |
| 2019-02-15 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 0 |
| 2019-02-14 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 15 |
| 2019-02-13 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 600 |
| 2019-02-12 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 0 |
| 2019-02-11 | $43.22 | $43.22 | $43.22 | $43.22 | $43.18 | 68,332 |
| 2019-02-08 | $42.75 | $42.75 | $42.75 | $42.75 | $42.72 | 100 |
| 2019-02-07 | $43.21 | $43.21 | $43.21 | $43.21 | $43.17 | 9,862 |
| 2019-02-06 | $44.28 | $44.28 | $44.28 | $44.28 | $44.24 | 70,967 |
| 2019-02-05 | $44.03 | $44.03 | $44.03 | $44.03 | $43.99 | 39,920 |
| 2019-02-04 | $44.03 | $44.03 | $44.03 | $44.03 | $43.99 | 10,093 |
| 2019-02-01 | $43.51 | $43.51 | $43.51 | $43.51 | $43.47 | 0 |
| 2019-01-31 | $43.51 | $43.51 | $43.51 | $43.51 | $43.47 | 207 |
| 2019-01-30 | $43.40 | $43.40 | $43.40 | $43.40 | $43.36 | 300 |
| 2019-01-29 | $43.52 | $43.52 | $43.52 | $43.52 | $43.48 | 200 |
| 2019-01-28 | $43.16 | $43.16 | $43.00 | $43.00 | $42.97 | 539 |
| 2019-01-25 | $43.75 | $43.75 | $43.75 | $43.75 | $43.71 | 421 |
| 2019-01-24 | $43.68 | $43.68 | $43.68 | $43.68 | $43.64 | 186 |
| 2019-01-23 | $43.90 | $43.90 | $43.90 | $43.90 | $43.86 | 300 |
| 2019-01-22 | $43.90 | $43.90 | $43.90 | $43.90 | $43.86 | 1,004 |
| 2019-01-18 | $43.30 | $43.30 | $43.30 | $43.30 | $43.26 | 208 |
| 2019-01-17 | $43.30 | $43.30 | $43.30 | $43.30 | $43.26 | 38 |
| 2019-01-16 | $43.26 | $43.30 | $43.26 | $43.30 | $43.26 | 1,357 |
| 2019-01-15 | $43.99 | $43.99 | $43.99 | $43.99 | $43.95 | 49 |
| 2019-01-14 | $43.99 | $43.99 | $43.99 | $43.99 | $43.95 | 1,184 |
| 2019-01-11 | $44.52 | $44.52 | $44.52 | $44.52 | $44.48 | 0 |
| 2019-01-10 | $44.52 | $44.62 | $44.52 | $44.52 | $44.48 | 395 |
| 2019-01-09 | $44.20 | $44.20 | $44.20 | $44.20 | $44.16 | 120 |
| 2019-01-08 | $42.40 | $42.40 | $42.40 | $42.40 | $42.37 | 232 |
| 2019-01-07 | $42.40 | $42.40 | $42.40 | $42.40 | $42.37 | 150 |
| 2019-01-04 | $42.40 | $42.40 | $42.40 | $42.40 | $42.37 | 2,368 |
| 2019-01-03 | $41.82 | $41.82 | $41.82 | $41.82 | $41.79 | 200 |
| 2019-01-02 | $41.82 | $41.82 | $41.82 | $41.82 | $41.79 | 36 |
| 2018-12-31 | $41.82 | $41.82 | $41.82 | $41.82 | $41.79 | 65 |
| 2018-12-28 | $42.00 | $42.00 | $41.82 | $41.82 | $41.79 | 1,298 |
| 2018-12-27 | $40.85 | $40.85 | $40.85 | $40.85 | $40.82 | 954 |
| 2018-12-26 | $39.25 | $41.00 | $39.25 | $41.00 | $40.97 | 200 |
| 2018-12-24 | $41.45 | $41.45 | $41.45 | $41.45 | $41.42 | 268 |
| 2018-12-21 | $42.45 | $42.45 | $42.45 | $42.45 | $42.42 | 51 |
| 2018-12-20 | $42.45 | $42.45 | $42.45 | $42.45 | $42.42 | 0 |
| 2018-12-19 | $42.67 | $42.67 | $42.25 | $42.45 | $42.42 | 1,589 |
| 2018-12-18 | $42.90 | $42.90 | $42.90 | $42.90 | $42.87 | 1,351 |
| 2018-12-17 | $42.90 | $42.90 | $42.90 | $42.90 | $42.87 | 79 |
| 2018-12-14 | $42.90 | $42.90 | $42.90 | $42.90 | $42.87 | 428 |
| 2018-12-13 | $42.90 | $42.90 | $42.90 | $42.90 | $42.87 | 223 |
| 2018-12-12 | $42.81 | $42.81 | $42.81 | $42.81 | $42.78 | 241 |
| 2018-12-11 | $41.86 | $41.86 | $41.86 | $41.86 | $41.83 | 1,175 |
| 2018-12-10 | $42.31 | $42.31 | $42.31 | $42.31 | $42.28 | 0 |
| 2018-12-07 | $42.25 | $42.31 | $42.25 | $42.31 | $42.28 | 517 |
| 2018-12-06 | $43.70 | $43.70 | $43.70 | $43.70 | $43.66 | 1,747 |
| 2018-12-04 | $43.70 | $43.70 | $43.70 | $43.70 | $43.66 | 1,068 |
| 2018-12-03 | $43.70 | $43.70 | $43.70 | $43.70 | $43.66 | 245 |
| 2018-11-30 | $42.32 | $42.32 | $42.32 | $42.32 | $42.29 | 121 |
| 2018-11-29 | $42.32 | $42.32 | $42.32 | $42.32 | $42.29 | 547 |
| 2018-11-28 | $42.32 | $42.32 | $42.32 | $42.32 | $42.29 | 174 |
| 2018-11-27 | $41.80 | $41.80 | $41.80 | $41.80 | $41.77 | 321 |
| 2018-11-26 | $41.01 | $41.01 | $41.01 | $41.01 | $40.98 | 100 |
| 2018-11-23 | $41.01 | $41.01 | $41.01 | $41.01 | $40.98 | 23,207 |
| 2018-11-21 | $41.08 | $41.08 | $41.08 | $41.08 | $41.05 | 885 |
| 2018-11-20 | $42.67 | $42.67 | $42.67 | $42.67 | $42.64 | 25 |
| 2018-11-19 | $42.67 | $42.67 | $42.67 | $42.67 | $42.64 | 0 |
| 2018-11-16 | $42.67 | $42.67 | $42.67 | $42.67 | $42.64 | 485 |
| 2018-11-15 | $42.70 | $42.70 | $42.70 | $42.70 | $42.67 | 52 |
| 2018-11-14 | $42.70 | $42.70 | $42.70 | $42.70 | $42.67 | 613 |
| 2018-11-13 | $43.13 | $43.13 | $43.13 | $43.13 | $43.10 | 38 |
| 2018-11-12 | $43.13 | $43.13 | $43.13 | $43.13 | $43.10 | 33 |
| 2018-11-09 | $43.42 | $43.42 | $43.13 | $43.13 | $43.10 | 250 |
| 2018-11-08 | $43.86 | $43.86 | $43.86 | $43.86 | $43.82 | 2 |
| 2018-11-07 | $43.86 | $43.86 | $43.86 | $43.86 | $40.16 | 250 |
| 2018-11-06 | $43.40 | $43.40 | $43.40 | $43.40 | $39.74 | 1,823 |
| 2018-11-05 | $38.00 | $38.00 | $38.00 | $38.00 | $34.80 | 0 |
| 2018-11-02 | $38.00 | $38.00 | $38.00 | $38.00 | $34.80 | 405 |
| 2018-11-01 | $38.00 | $38.00 | $38.00 | $38.00 | $34.80 | 35 |
| 2018-10-31 | $38.00 | $38.00 | $38.00 | $38.00 | $34.80 | 231 |
| 2018-10-30 | $38.00 | $38.00 | $38.00 | $38.00 | $34.80 | 1,024 |
| 2018-10-29 | $42.68 | $42.68 | $42.68 | $42.68 | $39.08 | 407 |
| 2018-10-26 | $41.36 | $41.36 | $41.36 | $41.36 | $37.87 | 150 |
| 2018-10-25 | $42.15 | $42.15 | $42.15 | $42.15 | $38.60 | 15,893 |
| 2018-10-24 | $43.25 | $43.25 | $43.25 | $43.25 | $39.60 | 11 |
| 2018-10-23 | $43.25 | $43.25 | $43.25 | $43.25 | $39.60 | 13 |
| 2018-10-22 | $43.25 | $43.25 | $43.25 | $43.25 | $39.60 | 200 |
| 2018-10-19 | $43.25 | $43.25 | $43.25 | $43.25 | $39.60 | 57 |
| 2018-10-18 | $43.40 | $43.40 | $43.25 | $43.25 | $39.60 | 1,530 |
| 2018-10-17 | $43.00 | $43.00 | $43.00 | $43.00 | $39.37 | 59,932 |
| 2018-10-16 | $43.00 | $43.00 | $43.00 | $43.00 | $39.37 | 700 |
| 2018-10-15 | $44.51 | $44.51 | $44.51 | $44.51 | $40.76 | 1,905 |
| 2018-10-12 | $44.51 | $44.51 | $44.51 | $44.51 | $40.76 | 69 |
| 2018-10-11 | $44.51 | $44.51 | $44.51 | $44.51 | $40.76 | 383 |
| 2018-10-10 | $44.51 | $44.51 | $44.51 | $44.51 | $40.76 | 3,320 |
| 2018-10-09 | $44.56 | $44.56 | $44.51 | $44.51 | $40.76 | 6,542 |
| 2018-10-08 | $44.38 | $44.38 | $44.38 | $44.38 | $40.64 | 200 |
| 2018-10-05 | $46.07 | $46.07 | $46.07 | $46.07 | $42.19 | 172 |
| 2018-10-04 | $46.07 | $46.07 | $46.07 | $46.07 | $42.19 | 0 |
| 2018-10-03 | $46.07 | $46.07 | $46.07 | $46.07 | $42.19 | 0 |
| 2018-10-02 | $46.07 | $46.07 | $46.07 | $46.07 | $42.19 | 0 |
| 2018-10-01 | $46.07 | $46.07 | $46.07 | $46.07 | $42.19 | 1,100 |
| 2018-09-28 | $46.10 | $46.10 | $46.10 | $46.10 | $42.21 | 525 |
| 2018-09-27 | $46.26 | $46.26 | $46.26 | $46.26 | $42.36 | 160 |
| 2018-09-26 | $46.26 | $46.26 | $46.26 | $46.26 | $42.36 | 102 |
| 2018-09-25 | $46.26 | $46.26 | $46.26 | $46.26 | $42.36 | 0 |
| 2018-09-24 | $46.26 | $46.26 | $46.26 | $46.26 | $42.36 | 700 |
| 2018-09-21 | $45.60 | $45.60 | $45.60 | $45.60 | $41.76 | 2 |
| 2018-09-20 | $45.60 | $45.60 | $45.60 | $45.60 | $41.76 | 0 |
| 2018-09-19 | $46.00 | $46.00 | $45.60 | $45.60 | $41.76 | 3,800 |
| 2018-09-18 | $45.68 | $45.68 | $45.68 | $45.68 | $41.83 | 0 |
| 2018-09-17 | $45.68 | $45.68 | $45.68 | $45.68 | $41.83 | 0 |
| 2018-09-14 | $45.42 | $45.68 | $45.42 | $45.68 | $41.83 | 1,086 |
| 2018-09-13 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 4 |
| 2018-09-12 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 21 |
| 2018-09-11 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 135 |
| 2018-09-10 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 53 |
| 2018-09-07 | $44.65 | $44.65 | $44.65 | $44.65 | $40.89 | 533 |
| 2018-09-06 | $44.87 | $44.87 | $44.87 | $44.87 | $41.09 | 435 |
| 2018-09-05 | $44.87 | $44.87 | $44.87 | $44.87 | $41.09 | 5,040 |
| 2018-09-04 | $44.87 | $44.87 | $44.87 | $44.87 | $41.09 | 2 |
| 2018-08-31 | $44.87 | $44.87 | $44.87 | $44.87 | $41.09 | 352 |
| 2018-08-30 | $44.87 | $44.87 | $44.87 | $44.87 | $41.09 | 0 |
| 2018-08-29 | $44.87 | $44.87 | $44.87 | $44.87 | $41.09 | 0 |
| 2018-08-28 | $44.87 | $44.87 | $44.87 | $44.87 | $41.09 | 400 |
| 2018-08-27 | $44.49 | $44.49 | $44.49 | $44.49 | $40.74 | 0 |
| 2018-08-24 | $44.49 | $44.49 | $44.49 | $44.49 | $40.74 | 201 |
| 2018-08-23 | $37.25 | $37.25 | $37.25 | $37.25 | $34.11 | 0 |
| 2018-08-22 | $37.25 | $37.25 | $37.25 | $37.25 | $34.11 | 25 |
| 2018-08-21 | $44.26 | $44.26 | $37.25 | $37.25 | $34.11 | 422 |
| 2018-08-20 | $42.65 | $42.65 | $42.65 | $42.65 | $39.05 | 0 |
| 2018-08-17 | $42.65 | $42.65 | $42.65 | $42.65 | $39.05 | 2 |
| 2018-08-16 | $42.65 | $42.65 | $42.65 | $42.65 | $39.05 | 751 |
| 2018-08-15 | $42.65 | $42.65 | $42.65 | $42.65 | $39.05 | 20 |
| 2018-08-14 | $42.65 | $42.65 | $42.65 | $42.65 | $39.05 | 25 |
| 2018-08-13 | $42.65 | $42.65 | $42.65 | $42.65 | $39.05 | 900 |
| 2018-08-10 | $43.50 | $43.50 | $43.50 | $43.50 | $39.83 | 11 |
| 2018-08-09 | $43.50 | $43.50 | $43.50 | $43.50 | $39.83 | 125 |
| 2018-08-08 | $43.50 | $43.50 | $43.50 | $43.50 | $39.83 | 107 |
| 2018-08-07 | $43.50 | $43.50 | $43.50 | $43.50 | $39.83 | 300 |
| 2018-08-06 | $43.03 | $43.03 | $43.03 | $43.03 | $39.40 | 16 |
| 2018-08-03 | $43.00 | $43.03 | $43.00 | $43.03 | $39.40 | 813 |
| 2018-08-02 | $40.90 | $42.25 | $40.90 | $42.25 | $38.69 | 771 |
| 2018-08-01 | $43.15 | $43.15 | $43.15 | $43.15 | $39.51 | 0 |
| 2018-07-31 | $43.15 | $43.15 | $43.15 | $43.15 | $39.51 | 0 |
| 2018-07-30 | $43.15 | $43.15 | $43.15 | $43.15 | $39.51 | 275 |
| 2018-07-27 | $43.15 | $43.15 | $43.15 | $43.15 | $39.51 | 1 |
| 2018-07-26 | $43.15 | $43.15 | $43.15 | $43.15 | $39.51 | 400 |
| 2018-07-25 | $43.15 | $43.15 | $43.15 | $43.15 | $39.51 | 100 |
| 2018-07-24 | $42.40 | $42.40 | $42.40 | $42.40 | $38.82 | 804 |
| 2018-07-23 | $42.08 | $42.08 | $42.08 | $42.08 | $38.53 | 0 |
| 2018-07-20 | $42.08 | $42.08 | $42.08 | $42.08 | $38.53 | 20 |
| 2018-07-19 | $42.08 | $42.08 | $42.08 | $42.08 | $38.53 | 0 |
| 2018-07-18 | $42.08 | $42.08 | $42.08 | $42.08 | $38.53 | 4,694 |
| 2018-07-17 | $40.48 | $40.48 | $40.48 | $40.48 | $37.07 | 0 |
| 2018-07-16 | $40.48 | $40.48 | $40.48 | $40.48 | $37.07 | 490 |
| 2018-07-13 | $40.48 | $40.48 | $40.48 | $40.48 | $37.07 | 93 |
| 2018-07-12 | $40.48 | $40.48 | $40.48 | $40.48 | $37.07 | 0 |
| 2018-07-11 | $40.48 | $40.48 | $40.48 | $40.48 | $37.07 | 100 |
| 2018-07-10 | $41.80 | $41.80 | $41.80 | $41.80 | $38.28 | 125 |
| 2018-07-09 | $40.57 | $40.57 | $40.57 | $40.57 | $37.15 | 53 |
| 2018-07-06 | $40.57 | $40.57 | $40.57 | $40.57 | $37.15 | 50 |
| 2018-07-05 | $40.57 | $40.57 | $40.57 | $40.57 | $37.15 | 207 |
| 2018-07-03 | $40.50 | $40.50 | $40.50 | $40.50 | $37.09 | 1,002 |
| 2018-07-02 | $40.50 | $40.50 | $40.50 | $40.50 | $37.09 | 65 |
| 2018-06-29 | $40.50 | $40.50 | $40.50 | $40.50 | $37.09 | 670 |
| 2018-06-28 | $40.50 | $40.50 | $40.50 | $40.50 | $37.09 | 2,500 |
| 2018-06-27 | $39.40 | $39.40 | $39.40 | $39.40 | $36.08 | 0 |
| 2018-06-26 | $39.40 | $39.40 | $39.40 | $39.40 | $36.08 | 0 |
| 2018-06-25 | $39.40 | $39.40 | $39.40 | $39.40 | $36.08 | 2,185 |
| 2018-06-22 | $41.80 | $41.80 | $41.80 | $41.80 | $38.28 | 0 |
| 2018-06-21 | $41.80 | $41.80 | $41.80 | $41.80 | $38.28 | 0 |
| 2018-06-20 | $50.01 | $50.01 | $41.80 | $41.80 | $38.28 | 400 |
| 2018-06-19 | $41.60 | $41.60 | $41.60 | $41.60 | $38.09 | 360 |
| 2018-06-18 | $41.20 | $41.20 | $41.20 | $41.20 | $37.73 | 491 |
| 2018-06-15 | $41.20 | $41.20 | $41.20 | $41.20 | $37.73 | 227 |
| 2018-06-14 | $41.20 | $41.20 | $41.20 | $41.20 | $37.73 | 0 |
| 2018-06-13 | $41.20 | $41.20 | $41.20 | $41.20 | $37.73 | 3 |
| 2018-06-12 | $41.20 | $41.20 | $41.20 | $41.20 | $37.73 | 0 |
| 2018-06-11 | $41.20 | $41.20 | $41.20 | $41.20 | $37.73 | 13 |
| 2018-06-08 | $41.20 | $41.20 | $41.20 | $41.20 | $37.73 | 480 |
| 2018-06-07 | $41.99 | $41.99 | $41.99 | $41.99 | $38.45 | 220 |
| 2018-06-06 | $41.99 | $41.99 | $41.99 | $41.99 | $38.45 | 0 |
| 2018-06-05 | $41.99 | $41.99 | $41.99 | $41.99 | $38.45 | 45 |
| 2018-06-04 | $41.99 | $41.99 | $41.99 | $41.99 | $38.45 | 500 |
| 2018-06-01 | $42.83 | $42.83 | $42.83 | $42.83 | $39.22 | 0 |
| 2018-05-31 | $42.83 | $50.01 | $42.83 | $42.83 | $39.22 | 165 |
| 2018-05-30 | $41.75 | $41.75 | $41.75 | $41.75 | $38.23 | 229 |
| 2018-05-29 | $41.75 | $41.75 | $41.75 | $41.75 | $38.23 | 15 |
| 2018-05-25 | $41.75 | $41.75 | $41.75 | $41.75 | $38.23 | 500 |
| 2018-05-24 | $38.59 | $38.59 | $38.59 | $38.59 | $35.34 | 195 |
| 2018-05-23 | $38.59 | $38.59 | $38.59 | $38.59 | $35.34 | 84 |
| 2018-05-22 | $38.59 | $38.59 | $38.59 | $38.59 | $35.34 | 1,126 |
| 2018-05-21 | $38.59 | $38.59 | $38.59 | $38.59 | $35.34 | 378 |
| 2018-05-18 | $38.59 | $38.59 | $38.59 | $38.59 | $35.34 | 160 |
| 2018-05-17 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 0 |
| 2018-05-16 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 34 |
| 2018-05-15 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 0 |
| 2018-05-14 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 145 |
| 2018-05-11 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 100 |
| 2018-05-10 | $42.36 | $42.36 | $42.36 | $42.36 | $38.79 | 0 |
| 2018-05-09 | $42.36 | $42.36 | $42.36 | $42.36 | $38.79 | 12 |
| 2018-05-08 | $42.36 | $42.36 | $42.36 | $42.36 | $38.78 | 0 |
| 2018-05-07 | $42.36 | $42.36 | $42.36 | $42.36 | $38.78 | 0 |
| 2018-05-04 | $42.36 | $42.36 | $42.36 | $42.36 | $38.78 | 0 |
| 2018-05-03 | $42.36 | $42.36 | $42.36 | $42.36 | $38.78 | 100 |
| 2018-05-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 455 |
| 2018-05-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 0 |
| 2018-04-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 45 |
| 2018-04-27 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 22 |
| 2018-04-26 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 42 |
| 2018-04-25 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 2 |
| 2018-04-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 0 |
| 2018-04-23 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 61 |
| 2018-04-20 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 0 |
| 2018-04-19 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 11 |
| 2018-04-18 | $43.90 | $44.00 | $43.90 | $44.00 | $40.28 | 412 |
| 2018-04-17 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 39 |
| 2018-04-16 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 76 |
| 2018-04-13 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 27 |
| 2018-04-12 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 15 |
| 2018-04-11 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 2 |
| 2018-04-10 | $43.60 | $43.60 | $43.60 | $43.60 | $39.92 | 300 |
| 2018-04-09 | $42.65 | $42.65 | $42.65 | $42.65 | $39.05 | 288 |
| 2018-04-06 | $42.65 | $42.65 | $42.65 | $42.65 | $39.05 | 867 |
| 2018-04-05 | $45.50 | $45.50 | $45.50 | $45.50 | $41.65 | 500 |
| 2018-04-04 | $43.00 | $45.50 | $43.00 | $45.50 | $41.65 | 794 |
| 2018-04-03 | $43.00 | $43.14 | $43.00 | $43.00 | $39.37 | 1,884 |
| 2018-04-02 | $43.12 | $43.12 | $43.12 | $43.12 | $39.48 | 0 |
| 2018-03-29 | $43.12 | $43.12 | $43.12 | $43.12 | $39.48 | 122 |
| 2018-03-28 | $43.12 | $43.12 | $43.12 | $43.12 | $39.48 | 72 |
| 2018-03-27 | $43.12 | $43.12 | $43.12 | $43.12 | $39.48 | 522 |
| 2018-03-26 | $43.12 | $43.12 | $43.12 | $43.12 | $39.48 | 0 |
| 2018-03-23 | $43.12 | $43.12 | $43.12 | $43.12 | $39.48 | 1,032 |
| 2018-03-22 | $44.59 | $44.59 | $44.59 | $44.59 | $40.82 | 0 |
| 2018-03-21 | $44.65 | $44.65 | $44.59 | $44.59 | $40.82 | 5,409 |
| 2018-03-20 | $45.24 | $45.24 | $45.24 | $45.24 | $41.42 | 113 |
| 2018-03-19 | $45.24 | $45.24 | $45.24 | $45.24 | $41.42 | 6,900 |
| 2018-03-16 | $45.56 | $45.56 | $45.56 | $45.56 | $41.71 | 1 |
| 2018-03-15 | $45.56 | $45.56 | $45.56 | $45.56 | $41.71 | 300 |
| 2018-03-14 | $45.56 | $45.56 | $45.56 | $45.56 | $41.71 | 0 |
| 2018-03-13 | $45.56 | $45.56 | $45.56 | $45.56 | $41.71 | 0 |
| 2018-03-12 | $45.56 | $45.56 | $45.56 | $45.56 | $41.71 | 100 |
| 2018-03-09 | $45.28 | $45.56 | $45.28 | $45.56 | $41.71 | 3,764 |
| 2018-03-08 | $43.00 | $43.00 | $43.00 | $43.00 | $39.37 | 225 |
| 2018-03-07 | $44.17 | $44.17 | $44.17 | $44.17 | $40.44 | 160 |
| 2018-03-06 | $44.17 | $44.17 | $44.17 | $44.17 | $40.44 | 200 |
| 2018-03-05 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 0 |
| 2018-03-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.28 | 400 |
| 2018-03-01 | $43.90 | $43.90 | $43.90 | $43.90 | $40.19 | 500 |
| 2018-02-28 | $45.50 | $45.50 | $45.50 | $45.50 | $41.65 | 155 |
| 2018-02-27 | $45.20 | $45.20 | $45.20 | $45.20 | $41.38 | 0 |
| 2018-02-26 | $45.20 | $45.20 | $45.20 | $45.20 | $41.38 | 0 |
| 2018-02-23 | $45.20 | $45.20 | $45.20 | $45.20 | $41.38 | 290 |
| 2018-02-22 | $45.20 | $45.20 | $45.20 | $45.20 | $41.38 | 50 |
| 2018-02-21 | $45.20 | $45.20 | $45.20 | $45.20 | $41.38 | 4,000 |
| 2018-02-20 | $44.85 | $44.85 | $44.85 | $44.85 | $41.06 | 70 |
| 2018-02-16 | $44.85 | $44.85 | $44.85 | $44.85 | $41.06 | 102 |
| 2018-02-15 | $45.20 | $45.20 | $45.20 | $45.20 | $41.38 | 400 |
| 2018-02-14 | $44.66 | $44.66 | $44.66 | $44.66 | $40.89 | 450 |
| 2018-02-13 | $43.45 | $43.45 | $43.45 | $43.45 | $39.78 | 0 |
| 2018-02-12 | $44.00 | $44.00 | $43.45 | $43.45 | $39.78 | 475 |
| 2018-02-09 | $45.10 | $45.10 | $45.10 | $45.10 | $41.29 | 1,000 |
| 2018-02-08 | $45.10 | $45.10 | $45.10 | $45.10 | $41.29 | 220 |
| 2018-02-07 | $45.10 | $45.10 | $45.10 | $45.10 | $41.29 | 700 |
| 2018-02-06 | $47.27 | $47.27 | $47.27 | $47.27 | $43.28 | 0 |
| 2018-02-05 | $47.27 | $47.27 | $47.27 | $47.27 | $43.28 | 0 |
| 2018-02-02 | $47.27 | $47.27 | $47.27 | $47.27 | $43.28 | 146 |
| 2018-02-01 | $48.50 | $48.50 | $48.50 | $48.50 | $44.40 | 0 |
| 2018-01-31 | $48.50 | $48.50 | $48.50 | $48.50 | $44.40 | 4 |
| 2018-01-30 | $48.50 | $48.50 | $48.50 | $48.50 | $44.40 | 0 |
| 2018-01-29 | $48.50 | $48.50 | $48.50 | $48.50 | $44.40 | 500 |
| 2018-01-26 | $48.20 | $48.20 | $48.00 | $48.00 | $43.94 | 866 |
| 2018-01-25 | $48.75 | $48.75 | $48.75 | $48.75 | $44.63 | 82 |
| 2018-01-24 | $48.75 | $48.75 | $48.75 | $48.75 | $44.63 | 394 |
| 2018-01-23 | $48.75 | $48.75 | $48.75 | $48.75 | $44.63 | 0 |
| 2018-01-22 | $48.75 | $48.75 | $48.75 | $48.75 | $44.63 | 273 |
| 2018-01-19 | $50.00 | $50.00 | $50.00 | $50.00 | $45.77 | 139 |
| 2018-01-18 | $50.00 | $50.00 | $50.00 | $50.00 | $45.77 | 14 |
| 2018-01-17 | $50.00 | $50.00 | $50.00 | $50.00 | $45.77 | 11 |
| 2018-01-16 | $50.00 | $50.00 | $50.00 | $50.00 | $45.77 | 315 |
| 2018-01-12 | $50.00 | $50.00 | $50.00 | $50.00 | $45.77 | 300 |
| 2018-01-11 | $47.75 | $47.75 | $47.20 | $47.20 | $43.21 | 465 |
| 2018-01-10 | $47.50 | $47.50 | $47.50 | $47.50 | $43.49 | 354 |
| 2018-01-09 | $47.00 | $47.00 | $47.00 | $47.00 | $43.03 | 155 |
| 2018-01-08 | $46.24 | $47.63 | $46.24 | $46.82 | $42.86 | 682 |
| 2018-01-05 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 0 |
| 2018-01-04 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 44 |
| 2018-01-03 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 67 |
| 2018-01-02 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 17 |
| 2017-12-29 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 156 |
| 2017-12-28 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 2 |
| 2017-12-27 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 247 |
| 2017-12-26 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 0 |
| 2017-12-22 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 273 |
| 2017-12-21 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 46 |
| 2017-12-20 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 40 |
| 2017-12-19 | $44.96 | $44.96 | $44.96 | $44.96 | $41.16 | 278 |
| 2017-12-18 | $46.10 | $46.10 | $45.10 | $45.10 | $41.29 | 1,740 |
| 2017-12-15 | $44.81 | $44.81 | $44.81 | $44.81 | $41.02 | 291 |
| 2017-12-14 | $44.81 | $44.81 | $44.81 | $44.81 | $41.02 | 407 |
| 2017-12-13 | $45.32 | $45.32 | $45.32 | $45.32 | $41.49 | 185 |
| 2017-12-12 | $44.75 | $44.75 | $44.75 | $44.75 | $40.97 | 115 |
| 2017-12-11 | $44.75 | $44.75 | $44.75 | $44.75 | $40.97 | 200 |
| 2017-12-08 | $46.13 | $46.13 | $46.13 | $46.13 | $42.23 | 0 |
| 2017-12-07 | $46.13 | $46.13 | $46.13 | $46.13 | $42.23 | 92 |
| 2017-12-06 | $46.13 | $46.13 | $46.13 | $46.13 | $42.23 | 0 |
| 2017-12-05 | $46.13 | $46.13 | $46.13 | $46.13 | $42.23 | 0 |
| 2017-12-04 | $46.13 | $46.13 | $46.13 | $46.13 | $42.23 | 346 |
| 2017-12-01 | $46.13 | $46.13 | $46.13 | $46.13 | $42.23 | 1 |
| 2017-11-30 | $46.13 | $46.13 | $46.13 | $46.13 | $42.23 | 402 |
| 2017-11-29 | $46.40 | $46.40 | $46.40 | $46.40 | $42.48 | 980 |
| 2017-11-28 | $46.50 | $46.50 | $46.50 | $46.50 | $42.57 | 0 |
| 2017-11-27 | $46.50 | $46.50 | $46.50 | $46.50 | $42.57 | 300 |
| 2017-11-24 | $46.05 | $46.05 | $46.05 | $46.05 | $42.16 | 100 |
| 2017-11-22 | $46.05 | $46.05 | $46.05 | $46.05 | $42.16 | 0 |
| 2017-11-21 | $46.05 | $46.05 | $46.05 | $46.05 | $42.16 | 0 |
| 2017-11-20 | $46.05 | $46.05 | $46.05 | $46.05 | $42.16 | 450 |
| 2017-11-17 | $47.35 | $47.35 | $47.35 | $47.35 | $43.35 | 2 |
| 2017-11-16 | $47.35 | $47.35 | $47.35 | $47.35 | $43.35 | 4 |
| 2017-11-15 | $47.35 | $47.35 | $47.35 | $47.35 | $43.35 | 0 |
| 2017-11-14 | $47.35 | $47.35 | $47.35 | $47.35 | $43.35 | 0 |
| 2017-11-13 | $47.35 | $47.35 | $47.35 | $47.35 | $43.35 | 0 |
| 2017-11-10 | $47.35 | $47.35 | $47.35 | $47.35 | $43.35 | 513 |
| 2017-11-09 | $47.68 | $47.68 | $47.68 | $47.68 | $43.65 | 0 |
| 2017-11-08 | $47.68 | $47.68 | $47.68 | $47.68 | $43.65 | 85 |
| 2017-11-07 | $47.68 | $47.68 | $47.68 | $47.68 | $43.65 | 192 |
| 2017-11-06 | $47.68 | $47.68 | $47.68 | $47.68 | $43.65 | 330 |
| 2017-11-03 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 474 |
| 2017-11-02 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 90 |
| 2017-11-01 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 45 |
| 2017-10-31 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 6 |
| 2017-10-30 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 289 |
| 2017-10-27 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 10 |
| 2017-10-26 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 90 |
| 2017-10-25 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 110 |
| 2017-10-24 | $47.00 | $47.00 | $47.00 | $47.00 | $43.03 | 250 |
| 2017-10-23 | $47.00 | $47.00 | $47.00 | $47.00 | $43.03 | 35 |
| 2017-10-20 | $47.00 | $47.00 | $47.00 | $47.00 | $43.03 | 100 |
| 2017-10-19 | $49.26 | $49.26 | $49.26 | $49.26 | $45.10 | 0 |
| 2017-10-18 | $49.26 | $49.26 | $49.26 | $49.26 | $45.10 | 25 |
| 2017-10-17 | $49.26 | $49.26 | $49.26 | $49.26 | $45.10 | 115 |
| 2017-10-16 | $49.26 | $49.26 | $49.26 | $49.26 | $45.10 | 0 |
| 2017-10-13 | $49.26 | $49.26 | $49.26 | $49.26 | $45.10 | 429 |
| 2017-10-12 | $49.26 | $49.26 | $49.26 | $49.26 | $45.10 | 60 |
| 2017-10-11 | $49.26 | $49.26 | $49.26 | $49.26 | $45.10 | 9 |
| 2017-10-10 | $49.26 | $49.26 | $49.26 | $49.26 | $45.10 | 0 |
| 2017-10-09 | $49.78 | $49.78 | $49.26 | $49.26 | $45.10 | 530 |
| 2017-10-06 | $47.95 | $47.95 | $47.95 | $47.95 | $43.90 | 70 |
| 2017-10-05 | $47.95 | $47.95 | $47.95 | $47.95 | $43.90 | 31 |
| 2017-10-04 | $47.95 | $47.95 | $47.95 | $47.95 | $43.90 | 115 |
| 2017-10-03 | $47.95 | $47.95 | $47.95 | $47.95 | $43.90 | 0 |
| 2017-10-02 | $47.95 | $47.95 | $47.95 | $47.95 | $43.90 | 140 |
| 2017-09-29 | $47.95 | $47.95 | $47.95 | $47.95 | $43.90 | 61 |
| 2017-09-28 | $47.95 | $47.95 | $47.95 | $47.95 | $43.90 | 417 |
| 2017-09-27 | $47.24 | $47.24 | $47.24 | $47.24 | $43.25 | 721 |
| 2017-09-26 | $47.31 | $47.31 | $47.31 | $47.31 | $43.31 | 167 |
| 2017-09-25 | $47.31 | $47.31 | $47.31 | $47.31 | $43.31 | 50 |
| 2017-09-22 | $47.31 | $47.31 | $47.31 | $47.31 | $43.31 | 172 |
| 2017-09-21 | $47.31 | $47.31 | $47.31 | $47.31 | $43.31 | 0 |
| 2017-09-20 | $47.31 | $47.31 | $47.31 | $47.31 | $43.31 | 108 |
| 2017-09-19 | $46.25 | $46.25 | $46.25 | $46.25 | $42.34 | 0 |
| 2017-09-18 | $46.25 | $46.25 | $46.25 | $46.25 | $42.34 | 0 |
| 2017-09-15 | $46.25 | $46.25 | $46.25 | $46.25 | $42.34 | 0 |
| 2017-09-14 | $46.25 | $46.25 | $46.25 | $46.25 | $42.34 | 200 |
| 2017-09-13 | $46.25 | $46.25 | $46.25 | $46.25 | $42.34 | 0 |
| 2017-09-12 | $46.25 | $46.25 | $46.25 | $46.25 | $42.34 | 302 |
| 2017-09-11 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 0 |
| 2017-09-08 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 0 |
| 2017-09-07 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 26 |
| 2017-09-06 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 40 |
| 2017-09-05 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 80 |
| 2017-09-01 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 16 |
| 2017-08-31 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 20 |
| 2017-08-30 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 0 |
| 2017-08-29 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 61 |
| 2017-08-28 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 70 |
| 2017-08-25 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 80 |
| 2017-08-24 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 129 |
| 2017-08-23 | $45.25 | $45.25 | $45.25 | $45.25 | $41.43 | 385 |
| 2017-08-22 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 175 |
| 2017-08-21 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 25 |
| 2017-08-18 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 42 |
| 2017-08-17 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 320 |
| 2017-08-16 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 100 |
| 2017-08-15 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 0 |
| 2017-08-14 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 280 |
| 2017-08-11 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 0 |
| 2017-08-10 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 40 |
| 2017-08-09 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 40 |
| 2017-08-08 | $47.58 | $47.58 | $47.58 | $47.58 | $43.56 | 415 |
| 2017-08-07 | $47.57 | $47.57 | $47.57 | $47.57 | $43.55 | 0 |
| 2017-08-04 | $47.57 | $47.57 | $47.57 | $47.57 | $43.55 | 2 |
| 2017-08-03 | $47.57 | $47.57 | $47.57 | $47.57 | $43.55 | 2 |
| 2017-08-02 | $47.57 | $47.57 | $47.57 | $47.57 | $43.55 | 2 |
| 2017-08-01 | $47.57 | $47.57 | $47.57 | $47.57 | $43.55 | 180 |
| 2017-07-31 | $47.57 | $47.57 | $47.57 | $47.57 | $43.55 | 0 |
| 2017-07-28 | $47.57 | $47.57 | $47.57 | $47.57 | $43.55 | 0 |
| 2017-07-27 | $47.57 | $47.57 | $47.57 | $47.57 | $43.55 | 5,010 |
| 2017-07-26 | $46.40 | $47.57 | $46.40 | $47.57 | $43.55 | 365 |
| 2017-07-25 | $46.50 | $46.60 | $46.50 | $46.60 | $42.66 | 244 |
| 2017-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $43.94 | 30 |
| 2017-07-21 | $48.00 | $48.00 | $48.00 | $48.00 | $43.94 | 334 |
| 2017-07-20 | $48.00 | $48.00 | $48.00 | $48.00 | $43.94 | 875 |
| 2017-07-19 | $48.00 | $48.00 | $48.00 | $48.00 | $43.94 | 700 |
| 2017-07-18 | $47.82 | $47.82 | $47.82 | $47.82 | $43.78 | 0 |
| 2017-07-17 | $47.82 | $47.82 | $47.82 | $47.82 | $43.78 | 30 |
| 2017-07-14 | $47.82 | $47.82 | $47.82 | $47.82 | $43.78 | 200 |
| 2017-07-13 | $47.00 | $47.82 | $47.00 | $47.82 | $43.78 | 300 |
| 2017-07-12 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-07-11 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-07-10 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 50 |
| 2017-07-07 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-07-05 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-07-03 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-06-30 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-06-29 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-06-28 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-06-27 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-06-26 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 315 |
| 2017-06-23 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 0 |
| 2017-06-22 | $46.75 | $46.75 | $46.75 | $46.75 | $42.80 | 400 |
| 2017-06-21 | $46.82 | $46.82 | $46.82 | $46.82 | $42.86 | 0 |
| 2017-06-20 | $46.82 | $46.82 | $46.82 | $46.82 | $42.86 | 0 |
| 2017-06-19 | $46.82 | $46.82 | $46.82 | $46.82 | $42.86 | 3,890 |
| 2017-06-16 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 0 |
| 2017-06-15 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 0 |
| 2017-06-14 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 55 |
| 2017-06-13 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 100 |
| 2017-06-12 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 0 |
| 2017-06-09 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 0 |
| 2017-06-08 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 70 |
| 2017-06-07 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 50 |
| 2017-06-06 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 0 |
| 2017-06-05 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 0 |
| 2017-06-02 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 0 |
| 2017-06-01 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 195 |
| 2017-05-31 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 140 |
| 2017-05-30 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 1,000 |
| 2017-05-26 | $45.00 | $45.00 | $45.00 | $45.00 | $41.20 | 440 |
| 2017-05-25 | $46.00 | $46.20 | $46.00 | $46.00 | $42.11 | 1,100 |
| 2017-05-24 | $45.60 | $45.60 | $45.60 | $45.60 | $41.75 | 0 |
| 2017-05-23 | $45.60 | $45.60 | $45.60 | $45.60 | $41.75 | 100 |
| 2017-05-22 | $45.60 | $45.60 | $45.60 | $45.60 | $41.75 | 0 |
| 2017-05-19 | $45.60 | $45.60 | $45.60 | $45.60 | $41.75 | 220 |
| 2017-05-18 | $45.60 | $45.60 | $45.60 | $45.60 | $41.75 | 450 |
| 2017-05-17 | $45.60 | $45.60 | $45.60 | $45.60 | $41.75 | 1,355 |
| 2017-05-16 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 270 |
| 2017-05-15 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 0 |
| 2017-05-12 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 0 |
| 2017-05-11 | $46.10 | $46.10 | $46.10 | $46.10 | $42.20 | 300 |
| 2017-05-10 | $46.55 | $46.55 | $46.55 | $46.55 | $42.62 | 60 |
| 2017-05-09 | $46.55 | $46.55 | $46.55 | $46.55 | $42.62 | 10,110 |
| 2017-05-08 | $45.88 | $45.88 | $45.88 | $45.88 | $42.00 | 150 |
| 2017-05-05 | $45.12 | $45.12 | $45.12 | $45.12 | $41.31 | 0 |
| 2017-05-04 | $45.60 | $45.60 | $45.12 | $45.12 | $41.31 | 965 |
| 2017-05-03 | $46.50 | $46.50 | $46.50 | $46.50 | $42.56 | 40 |
| 2017-05-02 | $46.50 | $46.50 | $46.50 | $46.50 | $34.42 | 10,075 |
| 2017-05-01 | $44.40 | $44.40 | $44.40 | $44.40 | $32.86 | 0 |
| 2017-04-28 | $44.40 | $44.40 | $44.40 | $44.40 | $32.86 | 19,271 |
| 2017-04-27 | $44.40 | $44.40 | $44.40 | $44.40 | $32.86 | 370 |
| 2017-04-26 | $44.40 | $44.40 | $44.40 | $44.40 | $32.86 | 0 |
| 2017-04-25 | $44.40 | $44.40 | $44.40 | $44.40 | $32.86 | 375 |
| 2017-04-24 | $44.40 | $44.40 | $44.40 | $44.40 | $32.86 | 200 |
| 2017-04-21 | $42.65 | $42.65 | $42.65 | $42.65 | $31.57 | 35 |
| 2017-04-20 | $42.65 | $42.65 | $42.65 | $42.65 | $31.57 | 0 |
| 2017-04-19 | $42.65 | $42.65 | $42.65 | $42.65 | $31.57 | 115 |
| 2017-04-18 | $42.65 | $42.65 | $42.65 | $42.65 | $31.57 | 460 |
| 2017-04-17 | $42.65 | $42.65 | $42.65 | $42.65 | $31.57 | 0 |
| 2017-04-13 | $42.65 | $42.65 | $42.65 | $42.65 | $31.57 | 0 |
| 2017-04-12 | $42.65 | $42.65 | $42.65 | $42.65 | $31.57 | 240 |
| 2017-04-11 | $41.50 | $41.50 | $41.50 | $41.50 | $30.72 | 130 |
| 2017-04-10 | $41.50 | $41.50 | $41.50 | $41.50 | $30.72 | 0 |
| 2017-04-07 | $41.50 | $41.50 | $41.50 | $41.50 | $30.72 | 132 |
| 2017-04-06 | $40.95 | $40.95 | $40.95 | $40.95 | $30.31 | 0 |
| 2017-04-05 | $40.95 | $40.95 | $40.95 | $40.95 | $30.31 | 0 |
| 2017-04-04 | $40.95 | $40.95 | $40.95 | $40.95 | $30.31 | 14 |
| 2017-04-03 | $40.95 | $40.95 | $40.95 | $40.95 | $30.31 | 0 |
| 2017-03-31 | $40.95 | $40.95 | $40.95 | $40.95 | $30.31 | 0 |
| 2017-03-30 | $40.95 | $40.95 | $40.95 | $40.95 | $30.31 | 0 |
| 2017-03-29 | $40.95 | $40.95 | $40.95 | $40.95 | $30.31 | 0 |
| 2017-03-28 | $40.95 | $40.95 | $40.95 | $40.95 | $30.31 | 1,800 |
| 2017-03-27 | $40.85 | $40.85 | $40.85 | $40.85 | $30.24 | 900 |
| 2017-03-24 | $41.75 | $41.75 | $41.75 | $41.75 | $30.90 | 0 |
| 2017-03-23 | $41.75 | $41.75 | $41.75 | $41.75 | $30.90 | 0 |
| 2017-03-22 | $41.75 | $41.75 | $41.75 | $41.75 | $30.90 | 0 |
| 2017-03-21 | $41.75 | $41.75 | $41.75 | $41.75 | $30.90 | 1,200 |
| 2017-03-20 | $41.10 | $41.10 | $41.10 | $41.10 | $30.42 | 1,000 |
| 2017-03-17 | $40.62 | $40.62 | $40.62 | $40.62 | $30.06 | 0 |
| 2017-03-16 | $40.62 | $40.62 | $40.62 | $40.62 | $30.06 | 0 |
| 2017-03-15 | $40.85 | $40.85 | $40.62 | $40.62 | $30.06 | 900 |
| 2017-03-14 | $39.50 | $39.50 | $39.50 | $39.50 | $29.24 | 0 |
| 2017-03-13 | $39.50 | $39.50 | $39.50 | $39.50 | $29.24 | 0 |
| 2017-03-10 | $39.50 | $39.50 | $39.50 | $39.50 | $29.24 | 0 |
| 2017-03-09 | $39.50 | $39.50 | $39.50 | $39.50 | $29.24 | 1,500 |
| 2017-03-08 | $38.43 | $38.43 | $38.43 | $38.43 | $28.44 | 0 |
| 2017-03-07 | $38.43 | $38.43 | $38.43 | $38.43 | $28.44 | 0 |
| 2017-03-06 | $38.43 | $38.43 | $38.43 | $38.43 | $28.44 | 0 |
| 2017-03-03 | $38.43 | $38.43 | $38.43 | $38.43 | $28.44 | 0 |
| 2017-03-02 | $38.43 | $38.43 | $38.43 | $38.43 | $28.44 | 0 |
| 2017-03-01 | $38.43 | $38.43 | $38.43 | $38.43 | $28.44 | 0 |
| 2017-02-28 | $38.43 | $38.43 | $38.43 | $38.43 | $28.44 | 2,400 |
| 2017-02-27 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-24 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-23 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-22 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-21 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-17 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-16 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-15 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-14 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-13 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 0 |
| 2017-02-10 | $39.00 | $39.00 | $39.00 | $39.00 | $28.87 | 200 |
| 2017-02-09 | $39.40 | $39.40 | $39.40 | $39.40 | $29.16 | 0 |
| 2017-02-08 | $39.40 | $39.40 | $39.40 | $39.40 | $29.16 | 0 |
| 2017-02-07 | $39.40 | $39.40 | $39.40 | $39.40 | $29.16 | 0 |
| 2017-02-06 | $39.40 | $39.40 | $39.40 | $39.40 | $29.16 | 0 |
| 2017-02-03 | $39.40 | $39.40 | $39.40 | $39.40 | $29.16 | 0 |
| 2017-02-02 | $39.40 | $39.40 | $39.40 | $39.40 | $29.16 | 3,000 |
| 2017-02-01 | $39.30 | $39.30 | $39.30 | $39.30 | $29.09 | 0 |
| 2017-01-31 | $39.30 | $39.30 | $39.30 | $39.30 | $29.09 | 0 |
| 2017-01-30 | $39.30 | $39.30 | $39.30 | $39.30 | $29.09 | 0 |
| 2017-01-27 | $39.05 | $39.30 | $39.05 | $39.30 | $29.09 | 900 |
| 2017-01-26 | $39.20 | $39.20 | $39.20 | $39.20 | $29.01 | 0 |
| 2017-01-25 | $39.20 | $39.20 | $39.20 | $39.20 | $29.01 | 1,140 |
| 2017-01-24 | $38.30 | $38.30 | $38.30 | $38.30 | $28.35 | 1,000 |
| 2017-01-23 | $38.30 | $38.30 | $38.30 | $38.30 | $28.35 | 268 |
| 2017-01-20 | $38.30 | $38.30 | $38.30 | $38.30 | $28.35 | 300 |
| 2017-01-19 | $38.00 | $38.00 | $38.00 | $38.00 | $28.13 | 0 |
| 2017-01-18 | $38.00 | $38.00 | $38.00 | $38.00 | $28.13 | 585 |
| 2017-01-17 | $37.25 | $37.25 | $37.25 | $37.25 | $27.57 | 0 |
| 2017-01-13 | $37.25 | $37.25 | $37.25 | $37.25 | $27.57 | 0 |
| 2017-01-12 | $37.65 | $37.65 | $37.25 | $37.25 | $27.57 | 515 |
| 2017-01-11 | $36.84 | $36.84 | $36.84 | $36.84 | $27.27 | 0 |
| 2017-01-10 | $36.84 | $36.84 | $36.84 | $36.84 | $27.27 | 723 |
| 2017-01-09 | $36.87 | $36.87 | $36.87 | $36.87 | $27.29 | 108 |
| 2017-01-06 | $36.87 | $36.87 | $36.87 | $36.87 | $27.29 | 30 |
| 2017-01-05 | $36.87 | $36.87 | $36.87 | $36.87 | $27.29 | 0 |
| 2017-01-04 | $36.87 | $36.87 | $36.87 | $36.87 | $27.29 | 183 |
| 2017-01-03 | $37.35 | $37.35 | $37.35 | $37.35 | $27.64 | 0 |
| 2016-12-30 | $37.20 | $37.35 | $37.20 | $37.35 | $27.64 | 510 |
| 2016-12-29 | $36.75 | $36.75 | $36.75 | $36.75 | $27.20 | 130 |
| 2016-12-28 | $36.85 | $36.85 | $36.75 | $36.75 | $27.20 | 1,900 |
| 2016-12-27 | $36.85 | $36.85 | $36.85 | $36.85 | $27.27 | 150 |
| 2016-12-23 | $36.90 | $36.90 | $36.90 | $36.90 | $27.31 | 1,000 |
| 2016-12-22 | $36.58 | $36.58 | $36.58 | $36.58 | $27.07 | 0 |
| 2016-12-21 | $36.58 | $36.58 | $36.58 | $36.58 | $27.07 | 340 |
| 2016-12-20 | $36.27 | $36.35 | $36.27 | $36.35 | $26.90 | 1,300 |
| 2016-12-19 | $36.20 | $36.20 | $36.20 | $36.20 | $26.79 | 330 |
| 2016-12-16 | $35.85 | $35.85 | $35.85 | $35.85 | $26.53 | 575 |
| 2016-12-15 | $35.85 | $35.85 | $35.85 | $35.85 | $26.53 | 250 |
| 2016-12-14 | $36.35 | $36.35 | $36.35 | $36.35 | $26.90 | 250 |
| 2016-12-13 | $35.90 | $35.90 | $35.90 | $35.90 | $26.57 | 249 |
| 2016-12-12 | $35.93 | $35.93 | $35.90 | $35.90 | $26.57 | 500 |
| 2016-12-09 | $35.35 | $35.75 | $35.35 | $35.65 | $26.39 | 2,332 |
| 2016-12-08 | $34.88 | $35.15 | $34.88 | $35.15 | $26.02 | 2,615 |
| 2016-12-07 | $34.95 | $34.95 | $34.95 | $34.95 | $25.87 | 300 |
| 2016-12-06 | $34.05 | $34.15 | $34.05 | $34.15 | $25.28 | 2,025 |
| 2016-12-05 | $33.98 | $33.98 | $33.11 | $33.95 | $25.13 | 4,888 |
| 2016-12-02 | $33.20 | $33.35 | $33.20 | $33.30 | $24.65 | 5,900 |
| 2016-12-01 | $32.72 | $32.72 | $32.72 | $32.72 | $24.22 | 1,130 |
| 2016-11-30 | $32.72 | $32.72 | $32.72 | $32.72 | $24.22 | 675 |
| 2016-11-29 | $32.85 | $32.85 | $32.85 | $32.85 | $24.31 | 0 |
| 2016-11-28 | $32.80 | $32.85 | $32.80 | $32.85 | $24.31 | 900 |
| 2016-11-25 | $33.15 | $33.15 | $33.15 | $33.15 | $24.54 | 0 |
| 2016-11-23 | $33.15 | $33.15 | $33.15 | $33.15 | $24.54 | 0 |
| 2016-11-22 | $33.15 | $33.15 | $33.15 | $33.15 | $24.54 | 0 |
| 2016-11-21 | $33.15 | $33.15 | $33.15 | $33.15 | $24.54 | 0 |
| 2016-11-18 | $33.15 | $33.15 | $33.15 | $33.15 | $24.54 | 0 |
| 2016-11-17 | $33.09 | $33.15 | $33.09 | $33.15 | $24.54 | 369 |
| 2016-11-16 | $33.60 | $33.60 | $33.60 | $33.60 | $24.87 | 0 |
| 2016-11-15 | $33.60 | $33.60 | $33.60 | $33.60 | $24.87 | 0 |
| 2016-11-14 | $33.60 | $33.60 | $33.60 | $33.60 | $24.87 | 700 |
| 2016-11-11 | $33.80 | $33.80 | $33.75 | $33.75 | $24.98 | 1,300 |
| 2016-11-10 | $34.48 | $34.48 | $34.48 | $34.48 | $25.52 | 0 |
| 2016-11-09 | $34.48 | $34.48 | $34.48 | $34.48 | $25.52 | 305 |
| 2016-11-08 | $35.65 | $35.65 | $35.65 | $35.65 | $26.39 | 0 |
| 2016-11-07 | $35.65 | $35.65 | $35.65 | $35.65 | $26.39 | 0 |
| 2016-11-04 | $35.65 | $35.65 | $35.65 | $35.65 | $26.39 | 0 |
| 2016-11-03 | $35.65 | $35.65 | $35.65 | $35.65 | $26.39 | 0 |
| 2016-11-02 | $35.65 | $35.65 | $35.65 | $35.65 | $26.39 | 0 |
| 2016-11-01 | $35.65 | $35.65 | $35.65 | $35.65 | $26.39 | 0 |
| 2016-10-31 | $35.65 | $35.65 | $35.65 | $35.65 | $26.39 | 328 |
| 2016-10-28 | $36.02 | $36.02 | $36.02 | $36.02 | $26.66 | 65 |
| 2016-10-27 | $36.02 | $36.02 | $36.02 | $36.02 | $26.66 | 0 |
| 2016-10-26 | $36.02 | $36.02 | $36.02 | $36.02 | $26.66 | 100 |
| 2016-10-25 | $36.02 | $36.02 | $36.02 | $36.02 | $26.66 | 0 |
| 2016-10-24 | $36.02 | $36.02 | $36.02 | $36.02 | $26.66 | 125 |
| 2016-10-21 | $35.45 | $35.45 | $35.45 | $35.45 | $26.24 | 25 |
| 2016-10-20 | $35.45 | $35.45 | $35.45 | $35.45 | $26.24 | 0 |
| 2016-10-19 | $35.45 | $35.45 | $35.45 | $35.45 | $26.24 | 267 |
| 2016-10-18 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 0 |
| 2016-10-17 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 0 |
| 2016-10-14 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 0 |
| 2016-10-13 | $35.00 | $35.00 | $34.90 | $34.90 | $25.83 | 900 |
| 2016-10-12 | $35.80 | $35.80 | $35.80 | $35.80 | $26.50 | 1,100 |
| 2016-10-11 | $36.00 | $36.00 | $36.00 | $36.00 | $26.65 | 1,500 |
| 2016-10-10 | $36.70 | $36.70 | $36.70 | $36.70 | $27.16 | 465 |
| 2016-10-07 | $36.30 | $36.30 | $36.30 | $36.30 | $26.87 | 195 |
| 2016-10-06 | $36.55 | $36.55 | $36.55 | $36.55 | $27.05 | 675 |
| 2016-10-05 | $36.58 | $36.58 | $36.58 | $36.58 | $27.07 | 80 |
| 2016-10-04 | $36.58 | $36.58 | $36.58 | $36.58 | $27.07 | 450 |
| 2016-10-03 | $36.32 | $36.32 | $36.32 | $36.32 | $26.88 | 499 |
| 2016-09-30 | $36.10 | $36.20 | $36.10 | $36.20 | $26.79 | 512 |
| 2016-09-29 | $35.90 | $36.05 | $35.90 | $35.95 | $26.61 | 2,650 |
| 2016-09-28 | $35.80 | $35.80 | $35.80 | $35.80 | $26.50 | 300 |
| 2016-09-27 | $35.20 | $35.20 | $35.20 | $35.20 | $26.05 | 850 |
| 2016-09-26 | $36.45 | $36.45 | $36.45 | $36.45 | $26.98 | 25 |
| 2016-09-23 | $36.45 | $36.45 | $36.45 | $36.45 | $26.98 | 70 |
| 2016-09-22 | $36.38 | $36.45 | $36.38 | $36.45 | $26.98 | 735 |
| 2016-09-21 | $35.35 | $35.35 | $35.35 | $35.35 | $26.16 | 145 |
| 2016-09-20 | $35.35 | $35.35 | $35.35 | $35.35 | $26.16 | 300 |
| 2016-09-19 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 75 |
| 2016-09-16 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 0 |
| 2016-09-15 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 100 |
| 2016-09-14 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 400 |
| 2016-09-13 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 0 |
| 2016-09-12 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 65 |
| 2016-09-09 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 380 |
| 2016-09-08 | $35.70 | $35.70 | $35.70 | $35.70 | $26.42 | 500 |
| 2016-09-07 | $35.70 | $35.70 | $35.70 | $35.70 | $26.42 | 0 |
| 2016-09-06 | $35.70 | $35.70 | $35.70 | $35.70 | $26.42 | 2,510 |
| 2016-09-02 | $35.05 | $35.05 | $35.05 | $35.05 | $25.94 | 0 |
| 2016-09-01 | $35.05 | $35.05 | $35.05 | $35.05 | $25.94 | 1,114 |
| 2016-08-31 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 0 |
| 2016-08-30 | $34.90 | $34.90 | $34.90 | $34.90 | $25.83 | 3,480 |
| 2016-08-29 | $35.01 | $35.01 | $35.01 | $35.01 | $25.91 | 450 |
| 2016-08-26 | $35.01 | $35.01 | $35.01 | $35.01 | $25.91 | 100 |
| 2016-08-25 | $35.25 | $35.25 | $35.25 | $35.25 | $26.09 | 1,656 |
| 2016-08-24 | $35.25 | $35.25 | $35.25 | $35.25 | $26.09 | 401 |
| 2016-08-23 | $35.25 | $35.25 | $35.25 | $35.25 | $26.09 | 640 |
| 2016-08-22 | $34.80 | $34.80 | $34.80 | $34.80 | $25.76 | 200 |
| 2016-08-19 | $35.35 | $35.35 | $35.35 | $35.35 | $26.16 | 0 |
| 2016-08-18 | $35.35 | $35.35 | $35.35 | $35.35 | $26.16 | 300 |
| 2016-08-17 | $34.80 | $34.80 | $34.80 | $34.80 | $25.76 | 50 |
| 2016-08-16 | $34.80 | $34.80 | $34.80 | $34.80 | $25.76 | 95 |
| 2016-08-15 | $34.80 | $34.80 | $34.80 | $34.80 | $25.76 | 0 |
| 2016-08-12 | $34.80 | $34.80 | $34.80 | $34.80 | $25.76 | 0 |
| 2016-08-11 | $34.80 | $34.80 | $34.80 | $34.80 | $25.76 | 190 |
| 2016-08-10 | $34.80 | $34.80 | $34.80 | $34.80 | $25.76 | 1,952 |
| 2016-08-09 | $34.65 | $34.84 | $34.65 | $34.80 | $25.76 | 900 |
| 2016-08-08 | $34.00 | $34.00 | $34.00 | $34.00 | $25.17 | 1,100 |
| 2016-08-05 | $33.75 | $34.15 | $33.75 | $34.15 | $25.28 | 2,750 |
| 2016-08-04 | $33.35 | $33.35 | $33.30 | $33.30 | $24.65 | 725 |
| 2016-08-03 | $33.10 | $33.10 | $33.10 | $33.10 | $24.50 | 1,000 |
| 2016-08-02 | $33.49 | $33.49 | $33.49 | $33.49 | $24.79 | 12,165 |
| 2016-08-01 | $33.50 | $33.53 | $33.50 | $33.53 | $24.82 | 3,500 |
| 2016-07-29 | $34.07 | $34.07 | $34.07 | $34.07 | $25.22 | 2,075 |
| 2016-07-28 | $33.70 | $33.70 | $33.70 | $33.70 | $24.94 | 6,200 |
| 2016-07-27 | $33.94 | $33.94 | $33.85 | $33.85 | $25.05 | 1,400 |
| 2016-07-26 | $34.12 | $34.12 | $33.90 | $34.00 | $25.17 | 2,239 |
| 2016-07-25 | $34.15 | $34.25 | $34.10 | $34.25 | $25.35 | 10,550 |
| 2016-07-22 | $34.15 | $34.15 | $34.10 | $34.10 | $25.24 | 3,200 |
| 2016-07-21 | $34.30 | $34.30 | $34.20 | $34.30 | $25.39 | 7,150 |
| 2016-07-20 | $34.25 | $34.25 | $34.15 | $34.25 | $25.35 | 11,550 |
| 2016-07-19 | $33.15 | $33.15 | $33.00 | $33.13 | $24.52 | 3,115 |
| 2016-07-18 | $32.70 | $32.95 | $32.70 | $32.85 | $24.31 | 3,550 |
| 2016-07-15 | $33.15 | $33.25 | $33.15 | $33.25 | $24.61 | 6,135 |
| 2016-07-14 | $33.40 | $33.40 | $33.30 | $33.40 | $24.72 | 6,075 |
| 2016-07-13 | $33.15 | $33.15 | $33.10 | $33.10 | $24.50 | 3,225 |
| 2016-07-12 | $33.00 | $33.00 | $33.00 | $33.00 | $24.43 | 1,100 |
| 2016-07-11 | $32.30 | $32.56 | $32.30 | $32.56 | $24.10 | 600 |
| 2016-07-08 | $32.30 | $32.30 | $32.15 | $32.30 | $23.91 | 1,800 |
| 2016-07-07 | $31.98 | $31.98 | $31.98 | $31.98 | $23.67 | 800 |
| 2016-07-06 | $31.25 | $31.55 | $31.25 | $31.55 | $23.35 | 2,070 |
| 2016-07-05 | $32.35 | $32.81 | $32.35 | $32.50 | $24.05 | 8,925 |
| 2016-07-01 | $32.35 | $32.35 | $32.35 | $32.35 | $23.94 | 0 |
| 2016-06-30 | $32.35 | $32.35 | $32.35 | $32.35 | $23.94 | 0 |
| 2016-06-29 | $32.35 | $32.35 | $32.35 | $32.35 | $23.94 | 875 |
| 2016-06-28 | $30.95 | $30.95 | $30.95 | $30.95 | $22.91 | 40 |
| 2016-06-27 | $30.95 | $30.95 | $30.95 | $30.95 | $22.91 | 2,944 |
| 2016-06-24 | $31.81 | $31.81 | $31.81 | $31.81 | $23.54 | 0 |
| 2016-06-23 | $31.81 | $31.81 | $31.81 | $31.81 | $23.54 | 0 |
| 2016-06-22 | $31.81 | $31.81 | $31.81 | $31.81 | $23.54 | 0 |
| 2016-06-21 | $31.81 | $31.81 | $31.81 | $31.81 | $23.54 | 0 |
| 2016-06-20 | $31.81 | $31.81 | $31.81 | $31.81 | $23.54 | 140 |
| 2016-06-17 | $31.81 | $31.81 | $31.81 | $31.81 | $23.54 | 500 |
| 2016-06-16 | $31.50 | $31.50 | $31.50 | $31.50 | $23.31 | 3,000 |
| 2016-06-15 | $31.50 | $31.50 | $31.50 | $31.50 | $23.31 | 0 |
| 2016-06-14 | $31.50 | $31.50 | $31.50 | $31.50 | $23.31 | 34,548 |
| 2016-06-13 | $31.50 | $32.75 | $31.50 | $32.75 | $24.24 | 14,500 |
| 2016-06-10 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 5,840 |
| 2016-06-09 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 25 |
| 2016-06-08 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 460 |
| 2016-06-07 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 65 |
| 2016-06-06 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 0 |
| 2016-06-03 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 0 |
| 2016-06-02 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 45 |
| 2016-06-01 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 0 |
| 2016-05-31 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 0 |
| 2016-05-27 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 0 |
| 2016-05-26 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 435 |
| 2016-05-25 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 30 |
| 2016-05-24 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 0 |
| 2016-05-23 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 50 |
| 2016-05-20 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 25 |
| 2016-05-19 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 0 |
| 2016-05-18 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 4,450 |
| 2016-05-17 | $32.75 | $32.75 | $32.75 | $32.75 | $24.24 | 1,500 |
| 2016-05-13 | $34.50 | $34.50 | $34.50 | $34.50 | $25.54 | 0 |
| 2016-05-09 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 10,000 |
| 2016-05-06 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 13,700 |
| 2016-05-05 | $35.19 | $35.19 | $35.19 | $35.19 | $20.03 | 0 |
| 2016-05-04 | $35.19 | $35.19 | $35.19 | $35.19 | $20.03 | 10,929 |
| 2016-05-03 | $35.66 | $35.66 | $35.66 | $35.66 | $20.30 | 97,281 |
| 2016-05-02 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 17,000 |
| 2016-04-29 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-28 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-27 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-26 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-25 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-22 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-21 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-20 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-19 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-18 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-15 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-14 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-13 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-12 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-11 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 0 |
| 2016-04-08 | $34.55 | $34.55 | $34.55 | $34.55 | $19.67 | 300 |
| 2016-04-07 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-04-06 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-04-05 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-04-04 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-04-01 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-03-31 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-03-30 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-03-29 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-03-28 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-03-24 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-03-23 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-03-22 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 0 |
| 2016-03-21 | $34.50 | $34.50 | $34.50 | $34.50 | $19.64 | 100 |
| 2016-03-18 | $34.45 | $34.50 | $34.45 | $34.50 | $19.64 | 900 |
| 2016-03-17 | $34.00 | $34.10 | $34.00 | $34.10 | $19.41 | 1,800 |
| 2016-03-16 | $33.10 | $33.10 | $33.10 | $33.10 | $18.84 | 0 |
| 2016-03-15 | $33.10 | $33.10 | $33.10 | $33.10 | $18.84 | 0 |
| 2016-03-14 | $33.10 | $33.10 | $33.10 | $33.10 | $18.84 | 0 |
| 2016-03-11 | $33.10 | $33.10 | $33.10 | $33.10 | $18.84 | 0 |
| 2016-03-10 | $33.10 | $33.10 | $33.10 | $33.10 | $18.84 | 0 |
| 2016-03-09 | $33.10 | $33.10 | $33.10 | $33.10 | $18.84 | 0 |
| 2016-03-08 | $33.10 | $33.10 | $33.10 | $33.10 | $18.84 | 0 |
| 2016-03-07 | $33.10 | $33.10 | $33.10 | $33.10 | $18.84 | 300 |
| 2016-03-04 | $32.80 | $32.80 | $32.80 | $32.80 | $18.67 | 0 |
| 2016-03-03 | $32.80 | $32.80 | $32.80 | $32.80 | $18.67 | 0 |
| 2016-03-02 | $32.80 | $32.80 | $32.80 | $32.80 | $18.67 | 0 |
| 2016-03-01 | $32.80 | $32.80 | $32.80 | $32.80 | $18.67 | 1,000 |
| 2016-02-29 | $33.06 | $33.06 | $33.06 | $33.06 | $18.82 | 0 |
| 2016-02-26 | $33.06 | $33.06 | $33.06 | $33.06 | $18.82 | 0 |
| 2016-02-25 | $33.06 | $33.06 | $33.06 | $33.06 | $18.82 | 0 |
| 2016-02-24 | $33.06 | $33.06 | $33.06 | $33.06 | $18.82 | 0 |
| 2016-02-23 | $33.06 | $33.06 | $33.06 | $33.06 | $18.82 | 0 |
| 2016-02-22 | $33.06 | $33.06 | $33.06 | $33.06 | $18.82 | 1,000 |
| 2016-02-19 | $31.10 | $31.10 | $31.10 | $31.10 | $17.71 | 0 |
| 2016-02-18 | $31.10 | $31.10 | $31.10 | $31.10 | $17.71 | 0 |
| 2016-02-17 | $31.10 | $31.10 | $31.10 | $31.10 | $17.71 | 0 |
| 2016-02-16 | $31.10 | $31.10 | $31.10 | $31.10 | $17.71 | 600 |
| 2016-02-12 | $31.60 | $31.60 | $31.60 | $31.60 | $17.99 | 0 |
| 2016-02-11 | $31.60 | $31.60 | $31.60 | $31.60 | $17.99 | 0 |
| 2016-02-10 | $31.60 | $31.60 | $31.60 | $31.60 | $17.99 | 100 |
| 2016-02-09 | $31.60 | $31.60 | $31.60 | $31.60 | $17.99 | 0 |
| 2016-02-08 | $31.60 | $31.60 | $31.60 | $31.60 | $17.99 | 0 |
| 2016-02-05 | $31.60 | $31.60 | $31.60 | $31.60 | $17.99 | 0 |
| 2016-02-04 | $31.60 | $31.60 | $31.60 | $31.60 | $17.99 | 662 |
| 2016-02-03 | $31.60 | $31.60 | $31.60 | $31.60 | $17.99 | 850 |
| 2016-02-02 | $32.30 | $32.30 | $32.30 | $32.30 | $18.39 | 0 |
| 2016-02-01 | $32.30 | $32.30 | $32.30 | $32.30 | $18.39 | 2,000 |
| 2016-01-29 | $31.72 | $31.72 | $31.72 | $31.72 | $18.06 | 0 |
| 2016-01-28 | $31.72 | $31.72 | $31.72 | $31.72 | $18.06 | 0 |
| 2016-01-27 | $31.72 | $31.72 | $31.72 | $31.72 | $18.06 | 0 |
| 2016-01-26 | $31.72 | $31.72 | $31.72 | $31.72 | $18.06 | 100 |
| 2016-01-25 | $31.72 | $31.72 | $31.72 | $31.72 | $18.06 | 0 |
| 2016-01-22 | $31.72 | $31.72 | $31.72 | $31.72 | $18.06 | 0 |
| 2016-01-21 | $31.72 | $31.72 | $31.72 | $31.72 | $18.06 | 0 |
| 2016-01-20 | $31.72 | $31.72 | $31.72 | $31.72 | $18.06 | 150 |
| 2016-01-19 | $34.32 | $34.32 | $34.32 | $34.32 | $19.54 | 0 |
| 2016-01-15 | $34.32 | $34.32 | $34.32 | $34.32 | $19.54 | 0 |
| 2016-01-14 | $34.32 | $34.32 | $34.32 | $34.32 | $19.54 | 0 |
| 2016-01-13 | $34.32 | $34.32 | $34.32 | $34.32 | $19.54 | 0 |
| 2016-01-12 | $34.32 | $34.32 | $34.32 | $34.32 | $19.54 | 115 |
| 2016-01-11 | $35.18 | $35.18 | $35.18 | $35.18 | $20.03 | 0 |
| 2016-01-08 | $35.18 | $35.18 | $35.18 | $35.18 | $20.03 | 0 |
| 2016-01-07 | $35.18 | $35.18 | $35.18 | $35.18 | $20.03 | 100 |
| 2016-01-06 | $35.18 | $35.18 | $35.18 | $35.18 | $20.03 | 100 |
| 2016-01-05 | $35.18 | $35.18 | $35.18 | $35.18 | $20.03 | 0 |
| 2016-01-04 | $35.18 | $35.18 | $35.18 | $35.18 | $20.03 | 140 |
| 2015-12-31 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-30 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-29 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-28 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-24 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-23 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-22 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-21 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-18 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-17 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 75,234 |
| 2015-12-16 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-15 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-14 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-11 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 0 |
| 2015-12-10 | $36.80 | $36.80 | $36.80 | $36.80 | $20.95 | 776 |
| 2015-12-09 | $37.00 | $37.00 | $36.80 | $36.80 | $20.95 | 776 |
| 2015-12-08 | $36.85 | $36.85 | $36.85 | $36.85 | $20.98 | 0 |
| 2015-12-07 | $36.85 | $36.85 | $36.85 | $36.85 | $20.98 | 0 |
| 2015-12-04 | $36.85 | $36.85 | $36.85 | $36.85 | $20.98 | 0 |
| 2015-12-03 | $36.85 | $36.85 | $36.85 | $36.85 | $20.98 | 0 |
| 2015-12-02 | $36.85 | $36.85 | $36.85 | $36.85 | $20.98 | 0 |
| 2015-12-01 | $36.85 | $36.85 | $36.85 | $36.85 | $20.98 | 0 |
| 2015-11-30 | $36.85 | $36.85 | $36.85 | $36.85 | $20.98 | 700 |
| 2015-11-27 | $35.65 | $35.65 | $35.65 | $35.65 | $20.30 | 0 |
| 2015-11-25 | $35.65 | $35.65 | $35.65 | $35.65 | $20.30 | 0 |
| 2015-11-24 | $35.65 | $35.65 | $35.65 | $35.65 | $20.30 | 300 |
| 2015-11-23 | $35.45 | $35.45 | $35.45 | $35.45 | $20.18 | 0 |
| 2015-11-20 | $35.45 | $35.45 | $35.45 | $35.45 | $20.18 | 0 |
| 2015-11-19 | $35.45 | $35.45 | $35.45 | $35.45 | $20.18 | 0 |
| 2015-11-18 | $35.45 | $35.45 | $35.45 | $35.45 | $20.18 | 0 |
| 2015-11-16 | $35.45 | $35.45 | $35.45 | $35.45 | $20.18 | 1,500 |
| 2015-11-13 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-11-12 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-11-11 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-11-10 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-11-09 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-11-06 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-11-05 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-11-04 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 100 |
| 2015-11-03 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-11-02 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-10-30 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-10-29 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-10-28 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-10-27 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-10-26 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 0 |
| 2015-10-23 | $36.15 | $36.15 | $36.15 | $36.15 | $20.58 | 250 |
| 2015-10-22 | $35.80 | $35.80 | $35.80 | $35.80 | $20.38 | 0 |
| 2015-10-21 | $35.80 | $35.80 | $35.80 | $35.80 | $20.38 | 0 |
| 2015-10-20 | $35.80 | $35.80 | $35.80 | $35.80 | $20.38 | 200 |
| 2015-10-19 | $35.50 | $35.50 | $35.50 | $35.50 | $20.21 | 1,000 |
| 2015-10-16 | $35.20 | $35.20 | $35.15 | $35.15 | $20.01 | 0 |
| 2015-10-15 | $35.20 | $35.20 | $35.15 | $35.15 | $20.01 | 0 |
| 2015-10-14 | $35.20 | $35.20 | $35.15 | $35.15 | $20.01 | 0 |
| 2015-10-13 | $35.20 | $35.20 | $35.15 | $35.15 | $20.01 | 0 |
| 2015-10-12 | $35.20 | $35.20 | $35.15 | $35.15 | $20.01 | 0 |
| 2015-10-09 | $35.20 | $35.20 | $35.15 | $35.15 | $20.01 | 0 |
| 2015-10-08 | $35.20 | $35.20 | $35.15 | $35.15 | $20.01 | 0 |
| 2015-10-07 | $35.20 | $35.20 | $35.15 | $35.15 | $20.01 | 3,100 |
| 2015-10-06 | $35.30 | $35.30 | $35.30 | $35.30 | $20.10 | 800 |
| 2015-10-05 | $34.93 | $34.93 | $34.93 | $34.93 | $19.89 | 8,600 |
| 2015-10-02 | $34.15 | $34.15 | $34.15 | $34.15 | $19.44 | 300 |
| 2015-10-01 | $33.60 | $33.60 | $33.60 | $33.60 | $19.13 | 0 |
| 2015-09-30 | $33.60 | $33.60 | $33.60 | $33.60 | $19.13 | 0 |
| 2015-09-29 | $33.60 | $33.60 | $33.60 | $33.60 | $19.13 | 0 |
| 2015-09-28 | $33.60 | $33.60 | $33.60 | $33.60 | $19.13 | 0 |
| 2015-09-25 | $33.60 | $33.60 | $33.60 | $33.60 | $19.13 | 600 |
| 2015-09-24 | $34.90 | $34.90 | $34.90 | $34.90 | $19.87 | 0 |
| 2015-09-23 | $34.90 | $34.90 | $34.90 | $34.90 | $19.87 | 0 |
| 2015-09-22 | $34.90 | $34.90 | $34.90 | $34.90 | $19.87 | 0 |
| 2015-09-21 | $34.90 | $34.90 | $34.90 | $34.90 | $19.87 | 0 |
| 2015-09-18 | $34.90 | $34.90 | $34.90 | $34.90 | $19.87 | 0 |
| 2015-09-17 | $34.90 | $34.90 | $34.90 | $34.90 | $19.87 | 0 |
| 2015-09-16 | $34.90 | $34.90 | $34.90 | $34.90 | $19.87 | 0 |
| 2015-09-15 | $34.90 | $34.90 | $34.90 | $34.90 | $19.87 | 300 |
| 2015-09-14 | $35.80 | $35.80 | $35.80 | $35.80 | $20.38 | 0 |
| 2015-09-11 | $35.80 | $35.80 | $35.80 | $35.80 | $20.38 | 0 |
| 2015-09-10 | $35.80 | $35.80 | $35.80 | $35.80 | $20.38 | 0 |
| 2015-09-09 | $35.80 | $35.80 | $35.80 | $35.80 | $20.38 | 950 |
| 2015-09-08 | $34.25 | $34.25 | $34.25 | $34.25 | $19.50 | 0 |
| 2015-09-04 | $34.25 | $34.25 | $34.25 | $34.25 | $19.50 | 0 |
| 2015-09-03 | $34.25 | $34.25 | $34.25 | $34.25 | $19.50 | 0 |
| 2015-09-02 | $34.25 | $34.25 | $34.25 | $34.25 | $19.50 | 0 |
| 2015-09-01 | $34.25 | $34.25 | $34.25 | $34.25 | $19.50 | 350 |
Investor AB - Class A (IVSXF) News Headlines
Recent Investor AB - Class A (IVSXF) News
Similar Companies to Investor AB - Class A (IVSXF) 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 | -- | -- | -- |