Johnson Matthey plc (JMPLF) Exchange: PINK
Data as of May 6, 2024
$21.75 ($0.00) 0.00%
Johnson Matthey plc - Daily Information
Click for more stock information on Johnson Matthey plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $21.75 |
| Previous Close | $21.75 |
| High | $21.75 |
| Low | $21.75 |
| Adjusted Open | $21.75 |
| Previous Adjusted Close | $21.75 |
| Adjusted High | $21.75 |
| Adjusted Low | $21.75 |
About Johnson Matthey plc (JMPLF)
No Description Available
Invest in Johnson Matthey plc (JMPLF)
Historical Stock Data for Johnson Matthey plc (JMPLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-05-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2024-04-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1,413 |
| 2024-04-29 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1,000 |
| 2024-04-26 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-04-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 38 |
| 2024-04-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-04-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-04-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-04-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 918 |
| 2024-04-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-04-17 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-04-16 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2024-04-15 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1 |
| 2024-04-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,021 |
| 2024-04-11 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 6 |
| 2024-04-10 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 5 |
| 2024-04-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-04-08 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2024-04-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
| 2024-04-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2024-04-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2024-04-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2024-04-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2 |
| 2024-03-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 4,700 |
| 2024-03-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2024-03-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2024-03-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 3 |
| 2024-03-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 400 |
| 2024-03-21 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2024-03-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 2,145 |
| 2024-03-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2024-03-18 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 698 |
| 2024-03-15 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2024-03-14 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 105 |
| 2024-03-13 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 152 |
| 2024-03-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-03-11 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-03-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-03-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-03-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-03-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-03-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-03-01 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-28 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-27 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-26 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-23 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-22 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-15 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 130 |
| 2024-02-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-02-02 | $20.75 | $20.75 | $20.15 | $20.15 | $20.15 | 1,240 |
| 2024-02-01 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2024-01-31 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2024-01-30 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2024-01-29 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2024-01-26 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2024-01-25 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 251 |
| 2024-01-24 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-23 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-04 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-03 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2024-01-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-12-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-12-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 2 |
| 2023-12-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-12-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-12-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-12-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-12-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-12-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,000 |
| 2023-12-18 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 80 |
| 2023-12-15 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 5,140 |
| 2023-12-14 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 209 |
| 2023-12-13 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 91 |
| 2023-12-12 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 1,113 |
| 2023-12-11 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-12-08 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-12-07 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-12-06 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2023-12-05 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 5 |
| 2023-12-04 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 1,250 |
| 2023-12-01 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 21,006 |
| 2023-11-30 | $20.35 | $20.35 | $19.89 | $19.89 | $19.89 | 21,950 |
| 2023-11-29 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 64 |
| 2023-11-28 | $19.12 | $19.12 | $19.12 | $19.12 | $18.84 | 0 |
| 2023-11-27 | $19.12 | $19.12 | $19.12 | $19.12 | $18.84 | 50 |
| 2023-11-24 | $19.12 | $19.12 | $19.12 | $19.12 | $18.84 | 0 |
| 2023-11-22 | $19.12 | $19.12 | $19.12 | $19.12 | $18.84 | 4 |
| 2023-11-21 | $19.12 | $19.12 | $19.12 | $19.12 | $18.84 | 10 |
| 2023-11-20 | $19.12 | $19.12 | $19.12 | $19.12 | $18.84 | 0 |
| 2023-11-17 | $19.12 | $19.12 | $19.12 | $19.12 | $18.84 | 10 |
| 2023-11-16 | $19.12 | $19.12 | $19.12 | $19.12 | $18.84 | 267 |
| 2023-11-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.69 | 33 |
| 2023-11-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.69 | 2,207 |
| 2023-11-13 | $18.75 | $18.75 | $17.95 | $17.95 | $17.69 | 1,144 |
| 2023-11-10 | $18.20 | $18.40 | $18.20 | $18.40 | $18.13 | 1,341 |
| 2023-11-09 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 0 |
| 2023-11-08 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 90 |
| 2023-11-07 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 0 |
| 2023-11-06 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 0 |
| 2023-11-03 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 0 |
| 2023-11-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 0 |
| 2023-11-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 5,135 |
| 2023-10-31 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 0 |
| 2023-10-30 | $17.14 | $17.14 | $17.14 | $17.14 | $16.90 | 0 |
| 2023-10-27 | $17.45 | $17.45 | $17.14 | $17.14 | $16.90 | 21,000 |
| 2023-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.75 | 0 |
| 2023-10-25 | $17.49 | $17.49 | $17.00 | $17.00 | $16.75 | 6,900 |
| 2023-10-24 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-23 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 5 |
| 2023-10-20 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-19 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-18 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-17 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-16 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 2 |
| 2023-10-13 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-12 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-11 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-10 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 0 |
| 2023-10-09 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 5 |
| 2023-10-06 | $18.56 | $18.56 | $18.56 | $18.56 | $18.29 | 500 |
| 2023-10-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 0 |
| 2023-10-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 34 |
| 2023-10-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 214 |
| 2023-10-02 | $19.88 | $19.88 | $19.68 | $19.68 | $19.40 | 557 |
| 2023-09-29 | $20.01 | $20.01 | $20.01 | $20.01 | $19.72 | 409 |
| 2023-09-28 | $21.65 | $21.65 | $21.65 | $21.65 | $21.34 | 0 |
| 2023-09-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.34 | 0 |
| 2023-09-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.34 | 0 |
| 2023-09-25 | $21.65 | $21.65 | $21.65 | $21.65 | $21.34 | 10 |
| 2023-09-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-09-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-09-20 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-09-19 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-09-18 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-09-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1,271 |
| 2023-09-14 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-13 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-12 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-11 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-08 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-07 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-06 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-05 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-09-01 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2023-08-31 | $20.82 | $20.84 | $20.82 | $20.84 | $20.84 | 432 |
| 2023-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 750 |
| 2023-08-24 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 200 |
| 2023-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 150 |
| 2023-08-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 150 |
| 2023-08-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 750 |
| 2023-08-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-08-01 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-31 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 750 |
| 2023-07-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 500 |
| 2023-07-20 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2023-07-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-11 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 4 |
| 2023-07-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-07-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 400 |
| 2023-06-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-06-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-06-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 4,013 |
| 2023-06-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 76 |
| 2023-06-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 100 |
| 2023-06-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-22 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-21 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-20 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 95 |
| 2023-06-16 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 34 |
| 2023-06-15 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-13 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 49 |
| 2023-06-12 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-08 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2023-06-07 | $21.72 | $21.72 | $21.72 | $21.72 | $21.06 | 0 |
| 2023-06-06 | $21.80 | $21.80 | $21.72 | $21.72 | $21.06 | 401 |
| 2023-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.33 | 0 |
| 2023-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.33 | 49 |
| 2023-06-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.33 | 2 |
| 2023-05-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.33 | 0 |
| 2023-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.33 | 100 |
| 2023-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 160 |
| 2023-05-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-05-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 500 |
| 2023-05-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-05-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 3 |
| 2023-05-17 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-05-16 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-05-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 500 |
| 2023-05-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2,304 |
| 2023-05-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-05-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-05-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 3,960 |
| 2023-05-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-05-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-05-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 10 |
| 2023-05-03 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-05-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-05-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-28 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-27 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-25 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-24 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-21 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-19 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-18 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 545 |
| 2023-04-17 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-14 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2023-04-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-12 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-11 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-10 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 50 |
| 2023-04-06 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4 |
| 2023-04-04 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-04-03 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 22 |
| 2023-03-31 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 168 |
| 2023-03-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 145 |
| 2023-03-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 3 |
| 2023-03-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2023-03-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 22 |
| 2023-03-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 50 |
| 2023-03-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 19 |
| 2023-03-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 78 |
| 2023-03-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-03-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 78 |
| 2023-02-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2023-02-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1 |
| 2023-02-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 110 |
| 2023-02-09 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1 |
| 2023-02-08 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2023-02-07 | $28.43 | $28.43 | $28.24 | $28.24 | $28.24 | 350 |
| 2023-02-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 101 |
| 2023-02-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 30 |
| 2023-02-02 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 40 |
| 2023-02-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 5 |
| 2023-01-31 | $27.75 | $28.49 | $27.75 | $28.40 | $28.40 | 577 |
| 2023-01-30 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 359 |
| 2023-01-27 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-26 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-25 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-24 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 918 |
| 2023-01-23 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-20 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-19 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-18 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-17 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-13 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-01-12 | $26.14 | $26.14 | $26.06 | $26.06 | $26.06 | 1,000 |
| 2023-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 67 |
| 2023-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 3 |
| 2023-01-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,000 |
| 2022-12-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-12-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 3 |
| 2022-12-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 4 |
| 2022-12-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-12-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-12-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-12-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-12-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-12-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2022-12-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 0 |
| 2022-12-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 45 |
| 2022-12-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 3 |
| 2022-12-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 399 |
| 2022-12-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 0 |
| 2022-11-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 0 |
| 2022-11-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 0 |
| 2022-11-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 0 |
| 2022-11-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 0 |
| 2022-11-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.22 | 100 |
| 2022-11-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 0 |
| 2022-11-21 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 7 |
| 2022-11-18 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 0 |
| 2022-11-17 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 0 |
| 2022-11-16 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 28 |
| 2022-11-15 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 0 |
| 2022-11-14 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 7 |
| 2022-11-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 0 |
| 2022-11-10 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 0 |
| 2022-11-09 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 0 |
| 2022-11-08 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 0 |
| 2022-11-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.07 | 20 |
| 2022-11-04 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-11-03 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1,200 |
| 2022-11-02 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-11-01 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-10-31 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-10-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-10-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-10-26 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2022-10-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 23 |
| 2022-10-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 901 |
| 2022-10-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-10-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 21 |
| 2022-10-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-10-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 1,000 |
| 2022-10-17 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-10-14 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-10-13 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-10-12 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1,503 |
| 2022-10-11 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-10-10 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 330 |
| 2022-10-07 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2022-10-06 | $21.00 | $21.00 | $20.84 | $20.84 | $20.84 | 1,000 |
| 2022-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 330 |
| 2022-10-04 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-10-03 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-09-30 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-09-29 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-09-28 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-09-27 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-09-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2022-09-23 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 1,234 |
| 2022-09-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 493 |
| 2022-09-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-09-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-09-19 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-09-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-09-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-09-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 493 |
| 2022-09-13 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2022-09-12 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 11,762 |
| 2022-09-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-09-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,107 |
| 2022-09-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 204 |
| 2022-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 204 |
| 2022-08-31 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 500 |
| 2022-08-30 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-08-29 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 20 |
| 2022-08-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-08-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-08-24 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 20 |
| 2022-08-23 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 2,071 |
| 2022-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2022-08-19 | $25.55 | $25.55 | $25.50 | $25.50 | $25.50 | 3,461 |
| 2022-08-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2022-08-17 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2022-08-16 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2022-08-15 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2022-08-12 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 202 |
| 2022-08-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 16 |
| 2022-08-09 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-08-08 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-08-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 1,167 |
| 2022-08-04 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-08-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-08-02 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-08-01 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-07-29 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-07-28 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-07-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-07-26 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-07-25 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-07-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-07-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-07-20 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 399 |
| 2022-07-19 | $25.60 | $26.05 | $25.60 | $26.05 | $26.05 | 1,792 |
| 2022-07-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2022-07-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 6,955 |
| 2022-07-12 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-07-11 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-07-08 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-07-07 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-07-06 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 23 |
| 2022-07-05 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-07-01 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 1,025 |
| 2022-06-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 8 |
| 2022-06-29 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-06-28 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-06-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-06-24 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-06-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-06-22 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-06-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-06-17 | $25.44 | $25.44 | $24.05 | $24.05 | $24.05 | 2,000 |
| 2022-06-16 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2022-06-15 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1,018 |
| 2022-06-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 100 |
| 2022-06-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 0 |
| 2022-06-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 0 |
| 2022-06-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 4 |
| 2022-06-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 0 |
| 2022-06-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 0 |
| 2022-06-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 0 |
| 2022-05-31 | $26.75 | $26.75 | $26.75 | $26.75 | $26.08 | 100 |
| 2022-05-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.20 | 0 |
| 2022-05-26 | $26.88 | $26.88 | $26.88 | $26.88 | $26.20 | 100 |
| 2022-05-25 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 0 |
| 2022-05-24 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 0 |
| 2022-05-23 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 0 |
| 2022-05-20 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 70 |
| 2022-05-19 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 40 |
| 2022-05-18 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 0 |
| 2022-05-17 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 0 |
| 2022-05-16 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 25 |
| 2022-05-13 | $27.02 | $27.02 | $27.02 | $27.02 | $26.34 | 0 |
| 2022-05-12 | $26.88 | $27.02 | $26.88 | $27.02 | $26.34 | 1,125 |
| 2022-05-11 | $28.42 | $28.42 | $28.42 | $28.42 | $27.70 | 0 |
| 2022-05-10 | $28.42 | $28.42 | $28.42 | $28.42 | $27.70 | 225 |
| 2022-05-09 | $28.74 | $28.74 | $28.74 | $28.74 | $28.02 | 100 |
| 2022-05-06 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2022-05-05 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 2 |
| 2022-05-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1,000 |
| 2022-05-03 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-05-02 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-04-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-04-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1,000 |
| 2022-04-27 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 145 |
| 2022-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 125 |
| 2022-04-25 | $24.00 | $24.38 | $23.30 | $23.30 | $23.30 | 500 |
| 2022-04-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-04-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 152 |
| 2022-04-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 40 |
| 2022-04-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-14 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-11 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 40 |
| 2022-04-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-06 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2022-04-04 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-04-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-31 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2022-03-30 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 4 |
| 2022-03-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-25 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-24 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2022-03-22 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 412 |
| 2022-03-21 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-18 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1,772 |
| 2022-03-17 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-16 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-15 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-11 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-03-10 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1,772 |
| 2022-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 313 |
| 2022-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6,957 |
| 2022-03-07 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 60 |
| 2022-03-04 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2022-03-03 | $24.50 | $24.50 | $24.24 | $24.24 | $24.24 | 301 |
| 2022-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 28 |
| 2022-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 968 |
| 2022-02-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-02-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2022-02-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 684 |
| 2022-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-02-16 | $25.19 | $25.19 | $24.00 | $24.00 | $24.00 | 329 |
| 2022-02-15 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 152 |
| 2022-02-14 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 250 |
| 2022-02-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-02-10 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-02-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-02-08 | $24.76 | $24.76 | $23.85 | $23.85 | $23.85 | 1,648 |
| 2022-02-07 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 70 |
| 2022-02-04 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 15 |
| 2022-02-03 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2022-02-02 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 100 |
| 2022-02-01 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 24,376 |
| 2022-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 912 |
| 2022-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 18 |
| 2022-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 73 |
| 2022-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 106 |
| 2022-01-24 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-01-21 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 4 |
| 2022-01-20 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-01-19 | $27.37 | $27.38 | $27.37 | $27.38 | $27.38 | 740 |
| 2022-01-18 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-01-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-01-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-01-12 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 100 |
| 2022-01-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2022-01-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2022-01-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2022-01-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2022-01-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2022-01-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 50 |
| 2022-01-03 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2021-12-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2021-12-30 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 110 |
| 2021-12-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2021-12-28 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 150 |
| 2021-12-27 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2021-12-23 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 50 |
| 2021-12-22 | $26.23 | $26.23 | $26.20 | $26.22 | $26.22 | 1,025 |
| 2021-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 450 |
| 2021-12-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 40 |
| 2021-12-17 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 21 |
| 2021-12-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2021-12-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 665 |
| 2021-12-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 224 |
| 2021-12-13 | $26.43 | $26.43 | $25.85 | $25.85 | $25.85 | 8,446 |
| 2021-12-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 10,350 |
| 2021-12-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2021-12-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 30 |
| 2021-12-07 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 400 |
| 2021-12-06 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2021-12-03 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 16 |
| 2021-12-02 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2021-12-01 | $27.93 | $27.93 | $27.93 | $27.93 | $27.64 | 25,376 |
| 2021-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 0 |
| 2021-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 10 |
| 2021-11-26 | $28.93 | $28.93 | $28.00 | $28.00 | $27.71 | 400 |
| 2021-11-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 12 |
| 2021-11-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 140 |
| 2021-11-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 41 |
| 2021-11-19 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 50 |
| 2021-11-18 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 0 |
| 2021-11-17 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 6,490 |
| 2021-11-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 50 |
| 2021-11-15 | $30.90 | $30.90 | $30.90 | $30.90 | $30.58 | 0 |
| 2021-11-12 | $31.50 | $31.50 | $30.90 | $30.90 | $30.58 | 10,450 |
| 2021-11-11 | $36.95 | $36.95 | $36.95 | $36.95 | $36.57 | 71 |
| 2021-11-10 | $36.95 | $36.95 | $36.95 | $36.95 | $36.57 | 0 |
| 2021-11-09 | $36.95 | $36.95 | $36.95 | $36.95 | $36.57 | 368 |
| 2021-11-08 | $36.95 | $36.95 | $36.95 | $36.95 | $36.57 | 0 |
| 2021-11-05 | $36.95 | $36.95 | $36.95 | $36.95 | $36.57 | 368 |
| 2021-11-04 | $37.32 | $37.32 | $37.32 | $37.32 | $36.93 | 79 |
| 2021-11-03 | $37.32 | $37.32 | $37.32 | $37.32 | $36.93 | 0 |
| 2021-11-02 | $37.66 | $37.66 | $37.66 | $37.66 | $37.27 | 311 |
| 2021-11-01 | $37.66 | $37.66 | $37.66 | $37.66 | $37.27 | 311 |
| 2021-10-29 | $37.66 | $37.66 | $37.66 | $37.66 | $37.27 | 481 |
| 2021-10-28 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 0 |
| 2021-10-27 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 9,328 |
| 2021-10-26 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 1 |
| 2021-10-25 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 436 |
| 2021-10-22 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 0 |
| 2021-10-21 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 137 |
| 2021-10-20 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 0 |
| 2021-10-19 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 165 |
| 2021-10-18 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 623 |
| 2021-10-15 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 69 |
| 2021-10-14 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 0 |
| 2021-10-13 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 2,293 |
| 2021-10-12 | $35.85 | $35.85 | $35.85 | $35.85 | $35.48 | 402 |
| 2021-10-11 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 17 |
| 2021-10-08 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 25 |
| 2021-10-07 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 0 |
| 2021-10-06 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 0 |
| 2021-10-05 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 33 |
| 2021-10-04 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 80 |
| 2021-10-01 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 55 |
| 2021-09-30 | $35.55 | $35.55 | $35.55 | $35.55 | $35.18 | 60 |
| 2021-09-29 | $35.67 | $35.67 | $34.80 | $35.55 | $35.18 | 1,231 |
| 2021-09-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 0 |
| 2021-09-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 40 |
| 2021-09-24 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 238 |
| 2021-09-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 0 |
| 2021-09-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 0 |
| 2021-09-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 0 |
| 2021-09-20 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 50 |
| 2021-09-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 2 |
| 2021-09-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 9 |
| 2021-09-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 0 |
| 2021-09-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 51 |
| 2021-09-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 0 |
| 2021-09-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 24 |
| 2021-09-09 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 0 |
| 2021-09-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.59 | 120 |
| 2021-09-07 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 4 |
| 2021-09-03 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-09-02 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-09-01 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-08-31 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-08-30 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 5 |
| 2021-08-27 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-08-26 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-08-25 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 63 |
| 2021-08-24 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-08-23 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 23 |
| 2021-08-20 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-08-19 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 58 |
| 2021-08-18 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 0 |
| 2021-08-17 | $40.60 | $40.60 | $40.60 | $40.60 | $40.18 | 125 |
| 2021-08-16 | $41.50 | $41.50 | $41.50 | $41.50 | $41.07 | 4 |
| 2021-08-13 | $41.50 | $41.50 | $41.50 | $41.50 | $41.07 | 10 |
| 2021-08-12 | $41.50 | $41.50 | $41.50 | $41.50 | $41.07 | 2 |
| 2021-08-11 | $41.50 | $41.50 | $41.50 | $41.50 | $41.07 | 0 |
| 2021-08-10 | $41.50 | $41.50 | $41.50 | $41.50 | $41.07 | 0 |
| 2021-08-09 | $41.50 | $41.50 | $41.50 | $41.50 | $41.07 | 100 |
| 2021-08-06 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 224 |
| 2021-08-05 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 0 |
| 2021-08-04 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 0 |
| 2021-08-03 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 0 |
| 2021-08-02 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 0 |
| 2021-07-30 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 3,332 |
| 2021-07-29 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 0 |
| 2021-07-28 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 0 |
| 2021-07-27 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 0 |
| 2021-07-26 | $42.27 | $42.27 | $42.27 | $42.27 | $41.83 | 700 |
| 2021-07-23 | $42.65 | $42.65 | $42.65 | $42.65 | $42.21 | 250 |
| 2021-07-22 | $43.20 | $43.20 | $43.20 | $43.20 | $42.75 | 0 |
| 2021-07-21 | $43.20 | $43.20 | $43.20 | $43.20 | $42.75 | 25 |
| 2021-07-20 | $43.20 | $43.20 | $43.20 | $43.20 | $42.75 | 75 |
| 2021-07-19 | $43.20 | $43.20 | $43.20 | $43.20 | $42.75 | 0 |
| 2021-07-16 | $43.20 | $43.20 | $43.20 | $43.20 | $42.75 | 100 |
| 2021-07-15 | $43.06 | $43.06 | $43.06 | $43.06 | $42.61 | 0 |
| 2021-07-14 | $43.06 | $43.06 | $43.06 | $43.06 | $42.61 | 350 |
| 2021-07-13 | $41.80 | $41.80 | $41.80 | $41.80 | $41.37 | 25 |
| 2021-07-12 | $41.80 | $41.80 | $41.80 | $41.80 | $41.37 | 273 |
| 2021-07-09 | $41.80 | $41.80 | $41.80 | $41.80 | $41.37 | 112 |
| 2021-07-08 | $41.80 | $41.80 | $41.80 | $41.80 | $41.37 | 0 |
| 2021-07-07 | $41.80 | $41.80 | $41.80 | $41.80 | $41.37 | 0 |
| 2021-07-06 | $41.80 | $41.80 | $41.80 | $41.80 | $41.37 | 232 |
| 2021-07-02 | $42.83 | $42.83 | $42.83 | $42.83 | $42.38 | 0 |
| 2021-07-01 | $42.83 | $42.83 | $42.83 | $42.83 | $42.38 | 698 |
| 2021-06-30 | $42.83 | $42.83 | $42.83 | $42.83 | $42.38 | 1 |
| 2021-06-29 | $43.03 | $43.03 | $42.83 | $42.83 | $42.38 | 550 |
| 2021-06-28 | $41.65 | $41.65 | $41.65 | $41.65 | $41.22 | 0 |
| 2021-06-25 | $41.65 | $41.65 | $41.65 | $41.65 | $41.22 | 5 |
| 2021-06-24 | $41.65 | $41.65 | $41.65 | $41.65 | $41.22 | 18 |
| 2021-06-23 | $41.65 | $41.65 | $41.65 | $41.65 | $41.22 | 0 |
| 2021-06-22 | $42.15 | $42.15 | $41.65 | $41.65 | $41.22 | 601 |
| 2021-06-21 | $41.10 | $41.10 | $41.10 | $41.10 | $40.67 | 300 |
| 2021-06-18 | $43.40 | $43.40 | $43.40 | $43.40 | $42.95 | 1,030 |
| 2021-06-17 | $43.36 | $43.36 | $43.36 | $43.36 | $42.91 | 0 |
| 2021-06-16 | $43.36 | $43.36 | $43.36 | $43.36 | $42.91 | 0 |
| 2021-06-15 | $43.36 | $43.36 | $43.36 | $43.36 | $42.91 | 63 |
| 2021-06-14 | $43.36 | $43.36 | $43.36 | $43.36 | $42.91 | 20 |
| 2021-06-11 | $43.36 | $43.36 | $43.36 | $43.36 | $42.91 | 0 |
| 2021-06-10 | $43.36 | $43.36 | $43.36 | $43.36 | $42.91 | 1,075 |
| 2021-06-09 | $43.00 | $43.00 | $43.00 | $43.00 | $41.87 | 25 |
| 2021-06-08 | $43.00 | $43.00 | $43.00 | $43.00 | $38.07 | 42 |
| 2021-06-07 | $43.00 | $43.00 | $43.00 | $43.00 | $38.07 | 183 |
| 2021-06-04 | $43.00 | $43.00 | $43.00 | $43.00 | $38.07 | 2,233 |
| 2021-06-03 | $43.00 | $43.00 | $43.00 | $43.00 | $38.07 | 79 |
| 2021-06-02 | $43.00 | $43.00 | $43.00 | $43.00 | $38.07 | 1,038 |
| 2021-06-01 | $46.00 | $46.00 | $46.00 | $46.00 | $40.72 | 0 |
| 2021-05-28 | $46.00 | $46.00 | $46.00 | $46.00 | $40.72 | 10 |
| 2021-05-27 | $46.00 | $46.00 | $46.00 | $46.00 | $40.72 | 97 |
| 2021-05-26 | $44.83 | $46.00 | $44.83 | $46.00 | $40.72 | 792 |
| 2021-05-25 | $47.75 | $47.75 | $47.75 | $47.75 | $42.27 | 2 |
| 2021-05-24 | $47.75 | $47.75 | $47.75 | $47.75 | $42.27 | 0 |
| 2021-05-21 | $47.75 | $47.75 | $47.75 | $47.75 | $42.27 | 0 |
| 2021-05-20 | $47.75 | $47.75 | $47.75 | $47.75 | $42.27 | 100 |
| 2021-05-19 | $45.89 | $45.89 | $45.89 | $45.89 | $40.63 | 0 |
| 2021-05-18 | $45.89 | $45.89 | $45.89 | $45.89 | $40.63 | 0 |
| 2021-05-17 | $45.89 | $45.89 | $45.89 | $45.89 | $40.63 | 0 |
| 2021-05-14 | $45.89 | $45.89 | $45.89 | $45.89 | $40.63 | 442 |
| 2021-05-13 | $45.89 | $45.89 | $45.89 | $45.89 | $40.63 | 0 |
| 2021-05-12 | $46.15 | $46.15 | $45.89 | $45.89 | $40.63 | 757 |
| 2021-05-11 | $45.90 | $45.90 | $45.90 | $45.90 | $40.63 | 0 |
| 2021-05-10 | $45.90 | $45.90 | $45.90 | $45.90 | $40.63 | 20 |
| 2021-05-07 | $45.90 | $45.90 | $45.90 | $45.90 | $40.63 | 2,129 |
| 2021-05-06 | $45.90 | $45.90 | $45.90 | $45.90 | $40.63 | 0 |
| 2021-05-05 | $45.90 | $45.90 | $45.90 | $45.90 | $40.63 | 3,422 |
| 2021-05-04 | $45.27 | $45.27 | $45.27 | $45.27 | $40.08 | 50 |
| 2021-05-03 | $45.27 | $45.27 | $45.27 | $45.27 | $40.08 | 0 |
| 2021-04-30 | $45.27 | $45.27 | $45.27 | $45.27 | $40.08 | 0 |
| 2021-04-29 | $45.27 | $45.27 | $45.27 | $45.27 | $40.08 | 526 |
| 2021-04-28 | $45.81 | $45.81 | $45.81 | $45.81 | $40.55 | 1,004 |
| 2021-04-27 | $45.27 | $45.27 | $45.27 | $45.27 | $40.08 | 597 |
| 2021-04-26 | $45.27 | $45.27 | $45.27 | $45.27 | $40.08 | 0 |
| 2021-04-23 | $45.27 | $45.27 | $45.27 | $45.27 | $40.08 | 21 |
| 2021-04-22 | $45.27 | $45.27 | $45.27 | $45.27 | $40.08 | 0 |
| 2021-04-21 | $45.26 | $45.27 | $45.06 | $45.27 | $40.08 | 1,066 |
| 2021-04-20 | $44.40 | $44.40 | $44.40 | $44.40 | $39.30 | 242 |
| 2021-04-19 | $43.05 | $43.05 | $43.05 | $43.05 | $38.11 | 0 |
| 2021-04-16 | $43.05 | $43.05 | $43.05 | $43.05 | $38.11 | 0 |
| 2021-04-15 | $43.05 | $43.05 | $43.05 | $43.05 | $38.11 | 11 |
| 2021-04-14 | $43.05 | $43.05 | $43.05 | $43.05 | $38.11 | 41 |
| 2021-04-13 | $43.05 | $43.05 | $43.05 | $43.05 | $38.11 | 0 |
| 2021-04-12 | $43.05 | $43.05 | $43.05 | $43.05 | $38.11 | 25 |
| 2021-04-09 | $43.05 | $43.05 | $43.05 | $43.05 | $38.11 | 1,010 |
| 2021-04-08 | $43.35 | $43.35 | $43.35 | $43.35 | $38.38 | 100 |
| 2021-04-07 | $42.74 | $42.74 | $42.74 | $42.74 | $37.83 | 0 |
| 2021-04-06 | $42.74 | $42.74 | $42.74 | $42.74 | $37.83 | 273 |
| 2021-04-05 | $42.15 | $42.15 | $42.15 | $42.15 | $37.31 | 0 |
| 2021-04-01 | $42.15 | $42.15 | $42.15 | $42.15 | $37.31 | 0 |
| 2021-03-31 | $42.15 | $42.15 | $42.15 | $42.15 | $37.31 | 20 |
| 2021-03-30 | $42.15 | $42.15 | $42.15 | $42.15 | $37.31 | 0 |
| 2021-03-29 | $42.15 | $42.15 | $42.15 | $42.15 | $37.31 | 338 |
| 2021-03-26 | $40.40 | $40.40 | $40.40 | $40.40 | $35.76 | 0 |
| 2021-03-25 | $40.40 | $40.40 | $40.40 | $40.40 | $35.76 | 82 |
| 2021-03-24 | $40.40 | $40.40 | $40.40 | $40.40 | $35.76 | 1,303 |
| 2021-03-23 | $40.40 | $40.40 | $40.40 | $40.40 | $35.76 | 1,611 |
| 2021-03-22 | $40.40 | $40.40 | $40.40 | $40.40 | $35.76 | 0 |
| 2021-03-19 | $40.40 | $40.40 | $40.40 | $40.40 | $35.76 | 418 |
| 2021-03-18 | $42.65 | $42.65 | $42.65 | $42.65 | $37.76 | 359 |
| 2021-03-17 | $43.75 | $43.75 | $43.75 | $43.75 | $38.73 | 0 |
| 2021-03-16 | $43.75 | $43.75 | $43.75 | $43.75 | $38.73 | 202 |
| 2021-03-15 | $43.84 | $43.84 | $43.69 | $43.75 | $38.73 | 1,771 |
| 2021-03-12 | $45.12 | $45.12 | $45.12 | $45.12 | $39.94 | 237 |
| 2021-03-11 | $45.10 | $45.10 | $45.10 | $45.10 | $39.93 | 806 |
| 2021-03-10 | $45.30 | $45.30 | $45.10 | $45.10 | $39.93 | 1,869 |
| 2021-03-09 | $45.40 | $45.40 | $44.93 | $44.93 | $39.77 | 770 |
| 2021-03-08 | $45.50 | $45.50 | $45.50 | $45.50 | $40.28 | 3,983 |
| 2021-03-05 | $45.50 | $45.50 | $45.50 | $45.50 | $40.28 | 26 |
| 2021-03-04 | $45.50 | $45.50 | $45.50 | $45.50 | $40.28 | 2,234 |
| 2021-03-03 | $45.50 | $45.50 | $45.50 | $45.50 | $40.28 | 109 |
| 2021-03-02 | $44.00 | $44.00 | $44.00 | $44.00 | $38.95 | 0 |
| 2021-03-01 | $43.14 | $44.00 | $43.14 | $44.00 | $38.95 | 250 |
| 2021-02-26 | $44.50 | $44.50 | $44.50 | $44.50 | $39.39 | 49 |
| 2021-02-25 | $44.50 | $44.50 | $44.50 | $44.50 | $39.39 | 108 |
| 2021-02-24 | $44.50 | $44.50 | $44.50 | $44.50 | $39.39 | 108 |
| 2021-02-23 | $44.00 | $44.00 | $44.00 | $44.00 | $38.95 | 100 |
| 2021-02-22 | $43.50 | $43.50 | $43.50 | $43.50 | $38.51 | 30 |
| 2021-02-19 | $43.15 | $43.50 | $43.15 | $43.50 | $38.51 | 200 |
| 2021-02-18 | $43.00 | $43.00 | $43.00 | $43.00 | $38.07 | 756 |
| 2021-02-17 | $40.55 | $40.55 | $40.55 | $40.55 | $35.90 | 16 |
| 2021-02-16 | $40.55 | $40.55 | $40.55 | $40.55 | $35.90 | 16 |
| 2021-02-12 | $40.55 | $40.55 | $40.55 | $40.55 | $35.90 | 3 |
| 2021-02-11 | $40.55 | $40.55 | $40.55 | $40.55 | $35.90 | 30 |
| 2021-02-10 | $40.55 | $40.55 | $40.55 | $40.55 | $35.90 | 0 |
| 2021-02-09 | $40.51 | $40.55 | $40.51 | $40.55 | $35.90 | 720 |
| 2021-02-08 | $41.10 | $41.10 | $41.10 | $41.10 | $36.38 | 1,000 |
| 2021-02-05 | $41.10 | $41.10 | $41.10 | $41.10 | $36.38 | 38 |
| 2021-02-04 | $41.12 | $41.12 | $41.10 | $41.10 | $36.38 | 1,200 |
| 2021-02-03 | $42.33 | $42.33 | $42.33 | $42.33 | $37.47 | 10 |
| 2021-02-02 | $42.33 | $42.33 | $42.33 | $42.33 | $37.47 | 79 |
| 2021-02-01 | $42.36 | $42.37 | $42.33 | $42.33 | $37.47 | 1,085 |
| 2021-01-29 | $41.29 | $41.29 | $41.29 | $41.29 | $36.55 | 0 |
| 2021-01-28 | $41.29 | $41.29 | $41.29 | $41.29 | $36.55 | 2 |
| 2021-01-27 | $41.29 | $41.29 | $41.29 | $41.29 | $36.55 | 5 |
| 2021-01-26 | $41.29 | $41.29 | $41.29 | $41.29 | $36.55 | 19 |
| 2021-01-25 | $41.29 | $41.29 | $41.29 | $41.29 | $36.55 | 0 |
| 2021-01-22 | $41.21 | $41.29 | $41.21 | $41.29 | $36.55 | 500 |
| 2021-01-21 | $40.60 | $41.04 | $40.60 | $41.04 | $36.33 | 551 |
| 2021-01-20 | $37.20 | $37.20 | $37.20 | $37.20 | $32.93 | 0 |
| 2021-01-19 | $37.20 | $37.20 | $37.20 | $37.20 | $32.93 | 22 |
| 2021-01-15 | $37.20 | $37.20 | $37.20 | $37.20 | $32.93 | 1 |
| 2021-01-14 | $37.20 | $37.20 | $37.20 | $37.20 | $32.93 | 0 |
| 2021-01-13 | $37.20 | $37.20 | $37.20 | $37.20 | $32.93 | 500 |
| 2021-01-12 | $35.43 | $35.43 | $35.43 | $35.43 | $31.37 | 20 |
| 2021-01-11 | $35.43 | $35.43 | $35.43 | $35.43 | $31.37 | 0 |
| 2021-01-08 | $35.43 | $35.43 | $35.43 | $35.43 | $31.37 | 0 |
| 2021-01-07 | $35.43 | $35.43 | $35.43 | $35.43 | $31.37 | 20 |
| 2021-01-06 | $35.43 | $35.43 | $35.43 | $35.43 | $31.37 | 0 |
| 2021-01-05 | $35.43 | $35.43 | $35.43 | $35.43 | $31.37 | 729 |
| 2021-01-04 | $33.32 | $33.32 | $33.32 | $33.32 | $29.50 | 0 |
| 2020-12-31 | $33.32 | $33.32 | $33.32 | $33.32 | $29.50 | 100 |
| 2020-12-30 | $33.96 | $33.96 | $33.96 | $33.96 | $30.06 | 1,350 |
| 2020-12-29 | $33.96 | $33.96 | $33.96 | $33.96 | $30.06 | 30 |
| 2020-12-28 | $33.96 | $33.96 | $33.96 | $33.96 | $30.06 | 0 |
| 2020-12-24 | $33.96 | $33.96 | $33.96 | $33.96 | $30.06 | 6 |
| 2020-12-23 | $33.96 | $33.96 | $33.96 | $33.96 | $30.06 | 40 |
| 2020-12-22 | $33.96 | $33.96 | $33.96 | $33.96 | $30.06 | 150 |
| 2020-12-21 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 0 |
| 2020-12-18 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 0 |
| 2020-12-17 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 0 |
| 2020-12-16 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 2 |
| 2020-12-15 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 0 |
| 2020-12-14 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 0 |
| 2020-12-11 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 2 |
| 2020-12-10 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 0 |
| 2020-12-09 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 500 |
| 2020-12-08 | $31.72 | $31.72 | $31.72 | $31.72 | $28.08 | 30 |
| 2020-12-07 | $31.68 | $31.72 | $31.68 | $31.72 | $28.08 | 1,891 |
| 2020-12-04 | $34.35 | $34.35 | $34.35 | $34.35 | $30.41 | 0 |
| 2020-12-03 | $34.35 | $34.35 | $34.35 | $34.35 | $30.41 | 0 |
| 2020-12-02 | $34.35 | $34.35 | $34.35 | $34.35 | $30.41 | 0 |
| 2020-12-01 | $34.35 | $34.35 | $34.35 | $34.35 | $30.41 | 0 |
| 2020-11-30 | $34.35 | $34.35 | $34.35 | $34.35 | $30.41 | 0 |
| 2020-11-27 | $34.35 | $34.35 | $34.35 | $34.35 | $30.41 | 35 |
| 2020-11-25 | $34.35 | $34.35 | $34.35 | $34.35 | $30.41 | 30 |
| 2020-11-24 | $34.35 | $34.35 | $34.35 | $34.35 | $30.17 | 0 |
| 2020-11-23 | $34.35 | $34.35 | $34.35 | $34.35 | $30.17 | 0 |
| 2020-11-20 | $34.35 | $34.35 | $34.35 | $34.35 | $30.17 | 0 |
| 2020-11-19 | $34.35 | $34.35 | $34.35 | $34.35 | $30.17 | 0 |
| 2020-11-18 | $34.35 | $34.35 | $34.35 | $34.35 | $30.17 | 5 |
| 2020-11-17 | $34.35 | $34.35 | $34.35 | $34.35 | $30.17 | 0 |
| 2020-11-16 | $34.35 | $34.35 | $34.35 | $34.35 | $30.17 | 233 |
| 2020-11-13 | $31.85 | $31.85 | $31.85 | $31.85 | $27.98 | 107 |
| 2020-11-12 | $31.85 | $31.85 | $31.85 | $31.85 | $27.98 | 400 |
| 2020-11-11 | $32.14 | $32.14 | $32.14 | $32.14 | $28.23 | 0 |
| 2020-11-10 | $32.14 | $32.14 | $32.14 | $32.14 | $28.23 | 41,162 |
| 2020-11-09 | $29.69 | $29.69 | $29.69 | $29.69 | $26.08 | 0 |
| 2020-11-06 | $29.69 | $29.69 | $29.69 | $29.69 | $26.08 | 0 |
| 2020-11-05 | $29.69 | $29.69 | $29.69 | $29.69 | $26.08 | 200 |
| 2020-11-04 | $28.65 | $28.65 | $28.65 | $28.65 | $25.17 | 0 |
| 2020-11-03 | $28.65 | $28.65 | $28.65 | $28.65 | $25.17 | 100 |
| 2020-11-02 | $30.45 | $30.45 | $30.45 | $30.45 | $26.75 | 0 |
| 2020-10-30 | $30.45 | $30.45 | $30.45 | $30.45 | $26.75 | 10 |
| 2020-10-29 | $30.45 | $30.45 | $30.45 | $30.45 | $26.75 | 0 |
| 2020-10-28 | $30.45 | $30.45 | $30.45 | $30.45 | $26.75 | 0 |
| 2020-10-27 | $30.45 | $30.45 | $30.45 | $30.45 | $26.75 | 0 |
| 2020-10-26 | $30.45 | $30.45 | $30.45 | $30.45 | $26.75 | 16 |
| 2020-10-23 | $30.45 | $30.45 | $30.45 | $30.45 | $26.75 | 0 |
| 2020-10-22 | $30.49 | $30.49 | $30.45 | $30.45 | $26.75 | 450 |
| 2020-10-21 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-20 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-19 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-16 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 27 |
| 2020-10-15 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-14 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-13 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 1 |
| 2020-10-12 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-09 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-08 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-07 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-06 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 0 |
| 2020-10-05 | $32.55 | $32.55 | $32.55 | $32.55 | $28.59 | 100 |
| 2020-10-02 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 0 |
| 2020-10-01 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 0 |
| 2020-09-30 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 0 |
| 2020-09-29 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 0 |
| 2020-09-28 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 0 |
| 2020-09-25 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 0 |
| 2020-09-24 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 0 |
| 2020-09-23 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 0 |
| 2020-09-22 | $29.50 | $29.50 | $29.50 | $29.50 | $25.91 | 400 |
| 2020-09-21 | $30.90 | $30.90 | $30.90 | $30.90 | $27.14 | 100 |
| 2020-09-18 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 78 |
| 2020-09-17 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-16 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-15 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-14 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-11 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 25 |
| 2020-09-10 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-09 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-08 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-04 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-03 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-02 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-09-01 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 0 |
| 2020-08-31 | $31.98 | $31.98 | $31.98 | $31.98 | $28.09 | 270 |
| 2020-08-28 | $32.09 | $32.09 | $32.09 | $32.09 | $28.19 | 0 |
| 2020-08-27 | $32.09 | $32.09 | $32.09 | $32.09 | $28.19 | 0 |
| 2020-08-26 | $32.09 | $32.09 | $32.09 | $32.09 | $28.19 | 100 |
| 2020-08-25 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 0 |
| 2020-08-24 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 0 |
| 2020-08-21 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 0 |
| 2020-08-20 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 0 |
| 2020-08-19 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 0 |
| 2020-08-18 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 0 |
| 2020-08-17 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 0 |
| 2020-08-14 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 0 |
| 2020-08-13 | $31.21 | $31.21 | $31.21 | $31.21 | $27.42 | 311 |
| 2020-08-12 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 28 |
| 2020-08-11 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-08-10 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 35 |
| 2020-08-07 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-08-06 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-08-05 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-08-04 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-08-03 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-31 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-30 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-29 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 1 |
| 2020-07-28 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-27 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-24 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-23 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 1,391 |
| 2020-07-22 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-21 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-20 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 0 |
| 2020-07-17 | $28.60 | $28.60 | $28.60 | $28.60 | $25.12 | 1,391 |
| 2020-07-16 | $29.44 | $29.44 | $29.44 | $29.44 | $25.86 | 0 |
| 2020-07-15 | $29.44 | $29.44 | $29.44 | $29.44 | $25.86 | 200 |
| 2020-07-14 | $26.65 | $26.65 | $26.65 | $26.65 | $23.41 | 0 |
| 2020-07-13 | $26.65 | $26.65 | $26.65 | $26.65 | $23.41 | 0 |
| 2020-07-10 | $26.65 | $26.65 | $26.65 | $26.65 | $23.41 | 7,487 |
| 2020-07-09 | $26.59 | $26.59 | $26.59 | $26.59 | $23.36 | 0 |
| 2020-07-08 | $26.59 | $26.59 | $26.59 | $26.59 | $23.36 | 226 |
| 2020-07-07 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-07-06 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-07-02 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-07-01 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-06-30 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-06-29 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-06-26 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-06-25 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 75 |
| 2020-06-24 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-06-23 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-06-22 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-06-19 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 0 |
| 2020-06-18 | $26.55 | $26.55 | $26.55 | $26.55 | $23.32 | 168 |
| 2020-06-17 | $26.80 | $26.80 | $26.80 | $26.80 | $23.20 | 0 |
| 2020-06-16 | $26.80 | $26.80 | $26.80 | $26.80 | $23.20 | 0 |
| 2020-06-15 | $26.80 | $26.80 | $26.80 | $26.80 | $23.20 | 0 |
| 2020-06-12 | $26.80 | $26.80 | $26.80 | $26.80 | $23.20 | 100 |
| 2020-06-11 | $25.83 | $25.83 | $25.83 | $25.83 | $22.36 | 123 |
| 2020-06-10 | $27.92 | $27.92 | $27.92 | $27.92 | $24.17 | 108 |
| 2020-06-09 | $28.70 | $28.70 | $28.70 | $28.70 | $24.85 | 0 |
| 2020-06-08 | $28.70 | $28.70 | $28.70 | $28.70 | $24.85 | 3 |
| 2020-06-05 | $28.70 | $28.70 | $28.70 | $28.70 | $24.85 | 221 |
| 2020-06-04 | $26.13 | $26.13 | $26.13 | $26.13 | $22.62 | 0 |
| 2020-06-03 | $26.13 | $26.13 | $26.13 | $26.13 | $22.62 | 0 |
| 2020-06-02 | $26.13 | $26.13 | $26.13 | $26.13 | $22.62 | 0 |
| 2020-06-01 | $26.13 | $26.13 | $26.13 | $26.13 | $22.62 | 7,487 |
| 2020-05-29 | $26.30 | $26.30 | $26.30 | $26.30 | $22.77 | 100 |
| 2020-05-28 | $27.01 | $27.01 | $27.01 | $27.01 | $23.38 | 1,333 |
| 2020-05-27 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
| 2020-05-26 | $24.86 | $24.86 | $24.86 | $24.86 | $21.52 | 0 |
| 2020-05-22 | $24.67 | $24.86 | $24.67 | $24.86 | $21.52 | 18,931 |
| 2020-05-21 | $23.09 | $23.09 | $23.09 | $23.09 | $19.99 | 0 |
| 2020-05-20 | $23.09 | $23.09 | $23.09 | $23.09 | $19.99 | 0 |
| 2020-05-19 | $23.09 | $23.09 | $23.09 | $23.09 | $19.99 | 0 |
| 2020-05-18 | $23.09 | $23.09 | $23.09 | $23.09 | $19.99 | 0 |
| 2020-05-15 | $23.09 | $23.09 | $23.09 | $23.09 | $19.99 | 10 |
| 2020-05-14 | $23.09 | $23.09 | $23.09 | $23.09 | $19.99 | 0 |
| 2020-05-13 | $23.09 | $23.09 | $23.09 | $23.09 | $19.99 | 363 |
| 2020-05-12 | $23.00 | $23.00 | $23.00 | $23.00 | $19.91 | 0 |
| 2020-05-11 | $23.00 | $23.00 | $23.00 | $23.00 | $19.91 | 0 |
| 2020-05-08 | $23.00 | $23.00 | $23.00 | $23.00 | $19.91 | 83 |
| 2020-05-07 | $23.00 | $23.00 | $23.00 | $23.00 | $19.91 | 93 |
| 2020-05-06 | $23.00 | $23.00 | $23.00 | $23.00 | $19.91 | 0 |
| 2020-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $19.91 | 0 |
| 2020-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $19.91 | 0 |
| 2020-05-01 | $22.95 | $23.00 | $22.95 | $23.00 | $19.91 | 705 |
| 2020-04-30 | $23.62 | $23.62 | $23.62 | $23.62 | $20.45 | 0 |
| 2020-04-29 | $23.62 | $23.62 | $23.62 | $23.62 | $20.45 | 0 |
| 2020-04-28 | $23.62 | $23.62 | $23.62 | $23.62 | $20.45 | 19 |
| 2020-04-27 | $23.62 | $23.62 | $23.62 | $23.62 | $20.45 | 0 |
| 2020-04-24 | $23.62 | $23.62 | $23.62 | $23.62 | $20.45 | 177 |
| 2020-04-23 | $23.76 | $23.76 | $23.76 | $23.76 | $20.57 | 0 |
| 2020-04-22 | $23.76 | $23.76 | $23.76 | $23.76 | $20.57 | 1,134 |
| 2020-04-21 | $23.19 | $23.19 | $23.19 | $23.19 | $20.08 | 4,520 |
| 2020-04-20 | $24.62 | $24.62 | $24.62 | $24.62 | $21.31 | 0 |
| 2020-04-17 | $24.62 | $24.62 | $24.62 | $24.62 | $21.31 | 1,009 |
| 2020-04-16 | $23.44 | $23.44 | $23.44 | $23.44 | $20.29 | 0 |
| 2020-04-15 | $22.90 | $23.44 | $22.90 | $23.44 | $20.29 | 1,598 |
| 2020-04-14 | $22.24 | $22.24 | $22.24 | $22.24 | $19.25 | 0 |
| 2020-04-13 | $22.24 | $22.24 | $22.24 | $22.24 | $19.25 | 0 |
| 2020-04-09 | $22.24 | $22.24 | $22.24 | $22.24 | $19.25 | 4,079 |
| 2020-04-08 | $22.24 | $22.24 | $22.24 | $22.24 | $19.25 | 0 |
| 2020-04-07 | $22.62 | $22.62 | $22.24 | $22.24 | $19.25 | 468 |
| 2020-04-06 | $20.69 | $20.69 | $20.69 | $20.69 | $17.91 | 94 |
| 2020-04-03 | $20.69 | $20.69 | $20.69 | $20.69 | $17.91 | 241 |
| 2020-04-02 | $21.51 | $21.51 | $21.51 | $21.51 | $18.62 | 37 |
| 2020-04-01 | $21.51 | $21.51 | $21.51 | $21.51 | $18.62 | 3,435 |
| 2020-03-31 | $21.84 | $21.84 | $21.84 | $21.84 | $18.91 | 16 |
| 2020-03-30 | $21.84 | $21.84 | $21.84 | $21.84 | $18.91 | 0 |
| 2020-03-27 | $21.99 | $21.99 | $21.84 | $21.84 | $18.91 | 714 |
| 2020-03-26 | $21.40 | $21.40 | $21.40 | $21.40 | $18.53 | 0 |
| 2020-03-25 | $21.40 | $21.40 | $21.40 | $21.40 | $18.53 | 0 |
| 2020-03-24 | $21.40 | $21.40 | $21.40 | $21.40 | $18.53 | 0 |
| 2020-03-23 | $21.40 | $21.40 | $21.40 | $21.40 | $18.53 | 412 |
| 2020-03-20 | $21.59 | $21.59 | $21.59 | $21.59 | $18.69 | 200 |
| 2020-03-19 | $24.10 | $24.10 | $24.10 | $24.10 | $20.86 | 0 |
| 2020-03-18 | $24.10 | $24.10 | $24.10 | $24.10 | $20.86 | 10,952 |
| 2020-03-17 | $25.67 | $25.74 | $24.05 | $24.10 | $20.86 | 1,801 |
| 2020-03-16 | $25.56 | $25.56 | $25.56 | $25.56 | $22.13 | 0 |
| 2020-03-13 | $25.56 | $25.56 | $25.56 | $25.56 | $22.13 | 1,009 |
| 2020-03-12 | $25.98 | $25.98 | $25.98 | $25.98 | $22.49 | 125 |
| 2020-03-11 | $29.27 | $29.27 | $29.27 | $29.27 | $25.34 | 0 |
| 2020-03-10 | $29.27 | $29.27 | $29.27 | $29.27 | $25.33 | 141 |
| 2020-03-09 | $32.11 | $32.11 | $32.11 | $32.11 | $27.80 | 1 |
| 2020-03-06 | $32.11 | $32.11 | $32.11 | $32.11 | $27.80 | 0 |
| 2020-03-05 | $32.11 | $32.11 | $32.11 | $32.11 | $27.80 | 1,271 |
| 2020-03-04 | $32.40 | $32.40 | $32.40 | $32.40 | $28.05 | 287 |
| 2020-03-03 | $31.85 | $31.85 | $31.85 | $31.85 | $27.57 | 0 |
| 2020-03-02 | $31.85 | $31.85 | $31.85 | $31.85 | $27.57 | 0 |
| 2020-02-28 | $31.85 | $31.85 | $31.85 | $31.85 | $27.57 | 0 |
| 2020-02-27 | $31.85 | $31.85 | $31.85 | $31.85 | $27.57 | 167 |
| 2020-02-26 | $33.73 | $33.90 | $33.55 | $33.90 | $29.35 | 1,528 |
| 2020-02-25 | $32.87 | $32.87 | $32.87 | $32.87 | $28.46 | 107 |
| 2020-02-24 | $35.06 | $35.06 | $35.06 | $35.06 | $30.35 | 2 |
| 2020-02-21 | $35.06 | $35.06 | $35.06 | $35.06 | $30.35 | 531 |
| 2020-02-20 | $34.10 | $34.10 | $34.10 | $34.10 | $29.52 | 0 |
| 2020-02-19 | $34.10 | $34.10 | $34.10 | $34.10 | $29.52 | 0 |
| 2020-02-18 | $34.10 | $34.10 | $34.10 | $34.10 | $29.52 | 0 |
| 2020-02-14 | $34.10 | $34.10 | $34.10 | $34.10 | $29.52 | 0 |
| 2020-02-13 | $34.10 | $34.10 | $34.10 | $34.10 | $29.52 | 0 |
| 2020-02-12 | $34.10 | $34.10 | $34.10 | $34.10 | $29.52 | 358 |
| 2020-02-11 | $34.10 | $34.10 | $34.10 | $34.10 | $29.52 | 0 |
| 2020-02-10 | $34.10 | $34.10 | $34.10 | $34.10 | $29.52 | 210 |
| 2020-02-07 | $35.45 | $35.45 | $35.45 | $35.45 | $30.69 | 0 |
| 2020-02-06 | $35.45 | $35.45 | $35.45 | $35.45 | $30.69 | 0 |
| 2020-02-04 | $35.22 | $35.46 | $35.22 | $35.45 | $30.69 | 480 |
| 2020-02-03 | $36.65 | $36.65 | $36.65 | $36.65 | $31.73 | 0 |
| 2020-01-31 | $36.65 | $36.65 | $36.65 | $36.65 | $31.73 | 0 |
| 2020-01-29 | $36.65 | $36.65 | $36.65 | $36.65 | $31.73 | 0 |
| 2020-01-28 | $36.65 | $36.65 | $36.65 | $36.65 | $31.73 | 0 |
| 2020-01-27 | $36.65 | $36.65 | $36.65 | $36.65 | $31.73 | 0 |
| 2020-01-24 | $36.65 | $36.65 | $36.65 | $36.65 | $31.73 | 30 |
| 2020-01-23 | $36.65 | $36.65 | $36.65 | $36.65 | $31.73 | 3 |
| 2020-01-22 | $36.69 | $36.69 | $36.65 | $36.65 | $31.73 | 1,000 |
| 2020-01-21 | $38.97 | $38.97 | $38.97 | $38.97 | $33.74 | 0 |
| 2020-01-17 | $38.97 | $38.97 | $38.97 | $38.97 | $33.74 | 0 |
| 2020-01-16 | $38.97 | $38.97 | $38.97 | $38.97 | $33.74 | 0 |
| 2020-01-15 | $38.97 | $38.97 | $38.97 | $38.97 | $33.74 | 0 |
| 2020-01-14 | $38.97 | $38.97 | $38.97 | $38.97 | $33.74 | 37 |
| 2020-01-13 | $38.97 | $38.97 | $38.97 | $38.97 | $33.74 | 136 |
| 2020-01-10 | $39.95 | $39.95 | $39.95 | $39.95 | $34.58 | 0 |
| 2020-01-09 | $39.95 | $39.95 | $39.95 | $39.95 | $34.58 | 64 |
| 2020-01-08 | $39.95 | $39.95 | $39.95 | $39.95 | $34.58 | 0 |
| 2020-01-07 | $39.95 | $39.95 | $39.95 | $39.95 | $34.58 | 0 |
| 2020-01-06 | $39.95 | $39.95 | $39.95 | $39.95 | $34.58 | 0 |
| 2020-01-03 | $39.83 | $39.95 | $39.48 | $39.95 | $34.58 | 350 |
| 2020-01-02 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 0 |
| 2019-12-31 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 0 |
| 2019-12-30 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 0 |
| 2019-12-27 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 0 |
| 2019-12-26 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 94 |
| 2019-12-24 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 0 |
| 2019-12-23 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 0 |
| 2019-12-20 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 0 |
| 2019-12-19 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 0 |
| 2019-12-18 | $39.78 | $39.78 | $39.78 | $39.78 | $34.44 | 252 |
| 2019-12-17 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-16 | $40.73 | $40.73 | $40.73 | $40.73 | $35.26 | 26 |
| 2019-12-13 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-12 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-11 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-10 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-09 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-06 | $40.73 | $40.73 | $40.73 | $40.73 | $35.26 | 10 |
| 2019-12-05 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-04 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-03 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-12-02 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-11-29 | $41.05 | $41.05 | $41.05 | $41.05 | $35.54 | 0 |
| 2019-11-27 | $41.05 | $41.05 | $41.05 | $41.05 | $35.26 | 0 |
| 2019-11-26 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 0 |
| 2019-11-25 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 0 |
| 2019-11-22 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 3 |
| 2019-11-21 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 50 |
| 2019-11-20 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 0 |
| 2019-11-19 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 0 |
| 2019-11-18 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 0 |
| 2019-11-15 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 0 |
| 2019-11-14 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 0 |
| 2019-11-13 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 0 |
| 2019-11-12 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 20 |
| 2019-11-11 | $41.05 | $41.05 | $41.05 | $41.05 | $35.00 | 160 |
| 2019-11-08 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-11-07 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-11-06 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-11-05 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-11-04 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-11-01 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-31 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-30 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-29 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-28 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-25 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 6 |
| 2019-10-24 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-23 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-22 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-21 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 9 |
| 2019-10-18 | $39.00 | $39.00 | $39.00 | $39.00 | $33.25 | 0 |
| 2019-10-17 | $39.00 | $39.00 | $38.80 | $39.00 | $33.25 | 510 |
| 2019-10-16 | $38.96 | $38.96 | $38.96 | $38.96 | $33.21 | 0 |
| 2019-10-15 | $38.96 | $38.96 | $38.96 | $38.96 | $33.21 | 724 |
| 2019-10-14 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 0 |
| 2019-10-11 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 0 |
| 2019-10-10 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 0 |
| 2019-10-09 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 0 |
| 2019-10-08 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 2 |
| 2019-10-07 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 0 |
| 2019-10-04 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 0 |
| 2019-10-03 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 0 |
| 2019-10-02 | $35.46 | $35.46 | $35.46 | $35.46 | $30.23 | 5,523 |
| 2019-10-01 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-30 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-27 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-26 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-25 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-24 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-23 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-20 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-19 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-18 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-17 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 0 |
| 2019-09-16 | $39.94 | $39.94 | $39.94 | $39.94 | $34.05 | 100 |
| 2019-09-13 | $40.59 | $40.59 | $40.59 | $40.59 | $34.60 | 1,043 |
| 2019-09-12 | $38.00 | $38.00 | $38.00 | $38.00 | $32.40 | 0 |
| 2019-09-11 | $38.00 | $38.00 | $38.00 | $38.00 | $32.40 | 0 |
| 2019-09-10 | $38.00 | $38.00 | $38.00 | $38.00 | $32.40 | 0 |
| 2019-09-09 | $38.00 | $38.00 | $38.00 | $38.00 | $32.40 | 0 |
| 2019-09-06 | $38.00 | $38.00 | $38.00 | $38.00 | $32.40 | 0 |
| 2019-09-05 | $38.00 | $38.00 | $38.00 | $38.00 | $32.40 | 500 |
| 2019-09-04 | $34.55 | $34.55 | $34.55 | $34.55 | $29.45 | 0 |
| 2019-09-03 | $34.55 | $34.55 | $34.55 | $34.55 | $29.45 | 0 |
| 2019-08-30 | $34.55 | $34.55 | $34.55 | $34.55 | $29.45 | 0 |
| 2019-08-29 | $34.55 | $34.55 | $34.55 | $34.55 | $29.45 | 0 |
| 2019-08-28 | $34.55 | $34.55 | $34.55 | $34.55 | $29.45 | 0 |
| 2019-08-27 | $34.55 | $34.55 | $34.55 | $34.55 | $29.45 | 118 |
| 2019-08-26 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 0 |
| 2019-08-23 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 1,271 |
| 2019-08-22 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 0 |
| 2019-08-21 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 97 |
| 2019-08-20 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 25 |
| 2019-08-19 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 0 |
| 2019-08-15 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 600 |
| 2019-08-14 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 600 |
| 2019-08-13 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 600 |
| 2019-08-12 | $35.47 | $35.47 | $35.47 | $35.47 | $30.24 | 600 |
| 2019-08-09 | $35.47 | $35.47 | $35.47 | $35.47 | $30.23 | 550 |
| 2019-08-08 | $37.12 | $37.12 | $37.12 | $37.12 | $31.65 | 0 |
| 2019-08-07 | $37.12 | $37.12 | $37.12 | $37.12 | $31.65 | 50 |
| 2019-08-06 | $37.12 | $37.12 | $37.12 | $37.12 | $31.65 | 100 |
| 2019-08-05 | $37.12 | $37.12 | $37.12 | $37.12 | $31.65 | 5 |
| 2019-08-02 | $37.12 | $37.12 | $37.12 | $37.12 | $31.65 | 790 |
| 2019-08-01 | $38.80 | $38.80 | $38.80 | $38.80 | $33.08 | 100 |
| 2019-07-31 | $39.13 | $39.13 | $38.75 | $38.75 | $33.04 | 23 |
| 2019-07-30 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 530 |
| 2019-07-29 | $39.13 | $39.13 | $38.75 | $38.75 | $33.04 | 300 |
| 2019-07-26 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-07-25 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-07-24 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-07-23 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-07-22 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-07-19 | $39.13 | $39.13 | $38.75 | $38.75 | $33.04 | 250 |
| 2019-07-18 | $38.54 | $38.54 | $38.54 | $38.54 | $32.86 | 260 |
| 2019-07-17 | $40.84 | $40.84 | $40.00 | $40.00 | $34.10 | 1,001 |
| 2019-07-16 | $41.79 | $41.79 | $41.79 | $41.79 | $35.63 | 0 |
| 2019-07-15 | $41.79 | $41.79 | $41.79 | $41.79 | $35.63 | 43 |
| 2019-07-12 | $41.61 | $41.79 | $41.61 | $41.79 | $35.63 | 265 |
| 2019-07-11 | $41.50 | $41.50 | $41.50 | $41.50 | $35.38 | 0 |
| 2019-07-10 | $41.50 | $41.50 | $41.50 | $41.50 | $35.38 | 0 |
| 2019-07-09 | $41.50 | $41.50 | $41.50 | $41.50 | $35.38 | 185 |
| 2019-07-08 | $41.83 | $41.83 | $41.83 | $41.83 | $35.66 | 358 |
| 2019-07-05 | $42.70 | $42.70 | $42.28 | $42.70 | $36.40 | 350 |
| 2019-07-03 | $42.39 | $42.39 | $42.39 | $42.39 | $36.14 | 0 |
| 2019-07-02 | $42.39 | $42.39 | $42.39 | $42.39 | $36.14 | 100 |
| 2019-07-01 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-06-28 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-06-27 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-06-26 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 5 |
| 2019-06-25 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-06-24 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 0 |
| 2019-06-21 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 3 |
| 2019-06-18 | $38.75 | $38.75 | $38.75 | $38.75 | $33.04 | 160 |
| 2019-06-17 | $40.36 | $40.36 | $40.36 | $40.36 | $34.41 | 0 |
| 2019-06-14 | $40.36 | $40.36 | $40.36 | $40.36 | $34.41 | 0 |
| 2019-06-13 | $40.36 | $40.36 | $40.36 | $40.36 | $34.41 | 0 |
| 2019-06-12 | $40.36 | $40.36 | $40.36 | $40.36 | $34.41 | 160 |
| 2019-06-11 | $43.79 | $43.79 | $43.79 | $43.79 | $37.33 | 0 |
| 2019-06-06 | $43.79 | $43.79 | $43.79 | $43.79 | $37.33 | 0 |
| 2019-06-05 | $43.79 | $43.79 | $43.79 | $43.79 | $37.33 | 0 |
| 2019-06-03 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-31 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-30 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-29 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 90 |
| 2019-05-28 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-24 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-23 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-22 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-21 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-20 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-17 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-16 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-15 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-14 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-13 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-10 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-09 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-08 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-07 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-06 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-03 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-02 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-05-01 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 0 |
| 2019-04-30 | $43.79 | $43.79 | $43.79 | $43.79 | $36.67 | 378 |
| 2019-04-29 | $43.20 | $43.20 | $43.20 | $43.20 | $36.18 | 0 |
| 2019-04-25 | $43.20 | $43.20 | $43.20 | $43.20 | $36.18 | 10 |
| 2019-04-24 | $43.60 | $43.60 | $43.20 | $43.20 | $36.18 | 220 |
| 2019-04-23 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-22 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-18 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-17 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-15 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-12 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-11 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-10 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-09 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-08 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-05 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-04 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-03 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-02 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-04-01 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-29 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-28 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-27 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-26 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-25 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-22 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-21 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-20 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-18 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-14 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-13 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-12 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-11 | $39.14 | $39.14 | $39.14 | $39.14 | $32.78 | 0 |
| 2019-03-08 | $39.90 | $39.90 | $39.14 | $39.14 | $32.78 | 1,650 |
| 2019-03-07 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-03-06 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-03-05 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-03-04 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-03-01 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-28 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-27 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-26 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-20 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-19 | $38.91 | $38.91 | $38.91 | $38.91 | $32.59 | 476 |
| 2019-02-15 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-14 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-13 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-12 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 0 |
| 2019-02-11 | $38.91 | $38.91 | $38.91 | $38.91 | $32.58 | 559 |
| 2019-02-08 | $39.15 | $39.15 | $39.15 | $39.15 | $32.79 | 0 |
| 2019-02-07 | $39.15 | $39.15 | $39.15 | $39.15 | $32.79 | 542 |
| 2019-02-06 | $39.69 | $39.69 | $39.69 | $39.69 | $33.24 | 0 |
| 2019-02-05 | $39.69 | $39.69 | $39.69 | $39.69 | $33.24 | 0 |
| 2019-02-04 | $39.69 | $39.69 | $39.69 | $39.69 | $33.24 | 0 |
| 2019-02-01 | $39.69 | $39.69 | $39.69 | $39.69 | $33.24 | 0 |
| 2019-01-31 | $39.69 | $39.69 | $39.69 | $39.69 | $33.24 | 0 |
| 2019-01-30 | $39.69 | $39.69 | $39.69 | $39.69 | $33.24 | 0 |
| 2019-01-29 | $39.69 | $39.69 | $39.69 | $39.69 | $33.24 | 5,550 |
| 2019-01-28 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-25 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-24 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-23 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-22 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 3 |
| 2019-01-18 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-17 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-16 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-15 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-14 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-11 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 650 |
| 2019-01-10 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-09 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-08 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-07 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2019-01-04 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 15 |
| 2019-01-03 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2018-12-27 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 79 |
| 2018-12-26 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 0 |
| 2018-12-24 | $34.41 | $34.41 | $34.41 | $34.41 | $28.82 | 387 |
| 2018-12-21 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 0 |
| 2018-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 0 |
| 2018-12-18 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 0 |
| 2018-12-14 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 10 |
| 2018-12-13 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 0 |
| 2018-12-12 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 0 |
| 2018-12-11 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 0 |
| 2018-12-10 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 0 |
| 2018-12-07 | $34.00 | $34.00 | $34.00 | $34.00 | $28.47 | 5 |
| 2018-12-06 | $34.37 | $34.37 | $34.00 | $34.00 | $28.47 | 200 |
| 2018-12-04 | $35.24 | $35.24 | $35.24 | $35.24 | $29.51 | 60 |
| 2018-12-03 | $35.53 | $35.53 | $35.53 | $35.53 | $29.75 | 0 |
| 2018-11-30 | $35.53 | $35.53 | $35.53 | $35.53 | $29.75 | 0 |
| 2018-11-29 | $35.53 | $35.53 | $35.53 | $35.53 | $29.75 | 0 |
| 2018-11-28 | $35.53 | $35.53 | $35.53 | $35.53 | $29.51 | 0 |
| 2018-11-27 | $35.53 | $35.53 | $35.53 | $35.53 | $29.26 | 0 |
| 2018-11-26 | $35.53 | $35.53 | $35.53 | $35.53 | $29.26 | 0 |
| 2018-11-21 | $35.53 | $35.53 | $35.53 | $35.53 | $29.26 | 100 |
| 2018-11-20 | $35.53 | $35.53 | $35.53 | $35.53 | $29.26 | 100 |
| 2018-11-19 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-16 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-15 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-14 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-13 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-12 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-09 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-08 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-07 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-06 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 72 |
| 2018-11-05 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 0 |
| 2018-11-02 | $40.31 | $40.31 | $40.31 | $40.31 | $33.20 | 300 |
| 2018-11-01 | $38.81 | $38.81 | $38.81 | $38.81 | $31.96 | 291 |
| 2018-10-31 | $37.55 | $37.55 | $37.55 | $37.55 | $30.93 | 0 |
| 2018-10-30 | $37.55 | $37.55 | $37.55 | $37.55 | $30.93 | 0 |
| 2018-10-29 | $37.55 | $37.55 | $37.55 | $37.55 | $30.93 | 100 |
| 2018-10-26 | $40.15 | $40.15 | $40.15 | $40.15 | $33.07 | 0 |
| 2018-10-25 | $40.15 | $40.15 | $40.15 | $40.15 | $33.07 | 0 |
| 2018-10-24 | $40.15 | $40.15 | $40.15 | $40.15 | $33.07 | 19 |
| 2018-10-23 | $40.15 | $40.15 | $40.15 | $40.15 | $33.07 | 0 |
| 2018-10-22 | $40.15 | $40.15 | $40.15 | $40.15 | $33.07 | 0 |
| 2018-10-19 | $40.15 | $40.15 | $40.15 | $40.15 | $33.07 | 122 |
| 2018-10-18 | $40.15 | $40.15 | $40.15 | $40.15 | $33.07 | 0 |
| 2018-10-17 | $40.10 | $40.15 | $40.10 | $40.15 | $33.07 | 1,724 |
| 2018-10-16 | $44.15 | $44.15 | $44.15 | $44.15 | $36.36 | 0 |
| 2018-10-15 | $44.15 | $44.15 | $44.15 | $44.15 | $36.36 | 0 |
| 2018-10-12 | $44.15 | $44.15 | $44.15 | $44.15 | $36.36 | 20 |
| 2018-10-11 | $44.15 | $44.15 | $44.15 | $44.15 | $36.36 | 0 |
| 2018-10-10 | $44.15 | $44.15 | $44.15 | $44.15 | $36.36 | 0 |
| 2018-10-09 | $44.15 | $44.15 | $44.15 | $44.15 | $36.36 | 0 |
| 2018-10-08 | $44.15 | $44.15 | $44.15 | $44.15 | $36.36 | 0 |
| 2018-10-05 | $44.15 | $44.15 | $44.15 | $44.15 | $36.36 | 200 |
| 2018-10-04 | $47.18 | $47.18 | $47.18 | $47.18 | $38.86 | 1 |
| 2018-10-03 | $47.18 | $47.18 | $47.18 | $47.18 | $38.86 | 0 |
| 2018-10-02 | $47.18 | $47.18 | $47.18 | $47.18 | $38.86 | 0 |
| 2018-10-01 | $47.18 | $47.18 | $47.18 | $47.18 | $38.86 | 0 |
| 2018-09-28 | $47.18 | $47.18 | $47.18 | $47.18 | $38.86 | 339 |
| 2018-09-27 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-26 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-25 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-24 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-21 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-20 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-19 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-18 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 48 |
| 2018-09-17 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-14 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-13 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-12 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-11 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-10 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-07 | $44.63 | $44.63 | $44.63 | $44.63 | $36.76 | 0 |
| 2018-09-06 | $44.95 | $44.95 | $44.63 | $44.63 | $36.76 | 1,313 |
| 2018-09-05 | $46.23 | $46.23 | $46.23 | $46.23 | $38.08 | 1 |
| 2018-09-04 | $46.23 | $46.23 | $46.23 | $46.23 | $38.08 | 0 |
| 2018-08-31 | $46.23 | $46.23 | $46.23 | $46.23 | $38.08 | 0 |
| 2018-08-30 | $46.23 | $46.23 | $46.23 | $46.23 | $38.08 | 0 |
| 2018-08-29 | $46.23 | $46.23 | $46.23 | $46.23 | $38.08 | 0 |
| 2018-08-28 | $46.23 | $46.23 | $46.23 | $46.23 | $38.08 | 0 |
| 2018-08-27 | $46.23 | $46.23 | $46.23 | $46.23 | $38.08 | 100 |
| 2018-08-24 | $46.71 | $46.71 | $46.71 | $46.71 | $38.47 | 0 |
| 2018-08-23 | $46.71 | $46.71 | $46.71 | $46.71 | $38.47 | 0 |
| 2018-08-22 | $46.71 | $46.71 | $46.71 | $46.71 | $38.47 | 0 |
| 2018-08-21 | $46.71 | $46.71 | $46.71 | $46.71 | $38.47 | 1,000 |
| 2018-08-20 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-17 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-16 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-15 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-14 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-13 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 1 |
| 2018-08-10 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-09 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-08 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-07 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-06 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-03 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 0 |
| 2018-08-02 | $47.25 | $47.25 | $47.25 | $47.25 | $38.92 | 200 |
| 2018-08-01 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-31 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-30 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-27 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-26 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-25 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-24 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-23 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-20 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-19 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 0 |
| 2018-07-18 | $48.45 | $48.45 | $48.45 | $48.45 | $39.90 | 1,000 |
| 2018-07-17 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 0 |
| 2018-07-16 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 10 |
| 2018-07-13 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 0 |
| 2018-07-12 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 0 |
| 2018-07-11 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 0 |
| 2018-07-10 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 0 |
| 2018-07-09 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 0 |
| 2018-07-06 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 0 |
| 2018-07-05 | $47.00 | $47.00 | $47.00 | $47.00 | $38.71 | 111 |
| 2018-07-03 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-07-02 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-29 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-28 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 83 |
| 2018-06-27 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-26 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-25 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-22 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-21 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-20 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-19 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-18 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 0 |
| 2018-06-15 | $49.70 | $49.70 | $49.70 | $49.70 | $40.93 | 282 |
| 2018-06-14 | $47.15 | $47.15 | $47.15 | $47.15 | $38.83 | 0 |
| 2018-06-13 | $47.15 | $47.15 | $47.15 | $47.15 | $38.83 | 0 |
| 2018-06-12 | $47.15 | $47.15 | $47.15 | $47.15 | $38.83 | 0 |
| 2018-06-11 | $47.15 | $47.15 | $47.15 | $47.15 | $38.83 | 0 |
| 2018-06-08 | $47.15 | $47.15 | $47.15 | $47.15 | $38.83 | 0 |
| 2018-06-07 | $47.15 | $47.15 | $47.15 | $47.15 | $38.83 | 0 |
| 2018-06-06 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-06-05 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-06-04 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 34 |
| 2018-06-01 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-05-31 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-05-30 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-05-29 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-05-25 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-05-24 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-05-23 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 0 |
| 2018-05-22 | $47.15 | $47.15 | $47.15 | $47.15 | $38.20 | 500 |
| 2018-05-21 | $46.84 | $46.84 | $46.84 | $46.84 | $37.95 | 0 |
| 2018-05-18 | $46.84 | $46.84 | $46.84 | $46.84 | $37.95 | 0 |
| 2018-05-17 | $46.84 | $46.84 | $46.84 | $46.84 | $37.95 | 0 |
| 2018-05-16 | $46.84 | $46.84 | $46.84 | $46.84 | $37.95 | 0 |
| 2018-05-15 | $46.84 | $46.84 | $46.84 | $46.84 | $37.95 | 0 |
| 2018-05-14 | $46.84 | $46.84 | $46.84 | $46.84 | $37.95 | 100 |
| 2018-05-11 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-05-10 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-05-09 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-05-08 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-05-07 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 18 |
| 2018-05-04 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-05-03 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-05-02 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-05-01 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-30 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-27 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-26 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-25 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-24 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-23 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-20 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-19 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-18 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 0 |
| 2018-04-17 | $47.05 | $47.05 | $47.05 | $47.05 | $38.12 | 200 |
| 2018-04-16 | $46.67 | $46.67 | $46.67 | $46.67 | $37.81 | 26 |
| 2018-04-13 | $46.95 | $46.95 | $46.67 | $46.67 | $37.81 | 1,500 |
| 2018-04-12 | $43.76 | $43.76 | $43.76 | $43.76 | $35.45 | 0 |
| 2018-04-11 | $43.76 | $43.76 | $43.76 | $43.76 | $35.45 | 0 |
| 2018-04-10 | $43.76 | $43.76 | $43.76 | $43.76 | $35.45 | 0 |
| 2018-04-09 | $43.76 | $43.76 | $43.76 | $43.76 | $35.45 | 0 |
| 2018-04-06 | $43.76 | $43.76 | $43.76 | $43.76 | $35.45 | 0 |
| 2018-04-05 | $43.76 | $43.76 | $43.76 | $43.76 | $35.45 | 100 |
| 2018-04-04 | $43.05 | $43.05 | $43.05 | $43.05 | $34.88 | 0 |
| 2018-04-03 | $43.05 | $43.05 | $43.05 | $43.05 | $34.88 | 0 |
| 2018-04-02 | $43.05 | $43.05 | $43.05 | $43.05 | $34.88 | 0 |
| 2018-03-29 | $43.05 | $43.05 | $43.05 | $43.05 | $34.88 | 0 |
| 2018-03-28 | $43.05 | $43.05 | $43.05 | $43.05 | $34.88 | 0 |
| 2018-03-27 | $43.05 | $43.05 | $43.05 | $43.05 | $34.88 | 32 |
| 2018-03-26 | $43.05 | $43.05 | $43.05 | $43.05 | $34.88 | 300 |
| 2018-03-23 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 0 |
| 2018-03-22 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 0 |
| 2018-03-21 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 0 |
| 2018-03-20 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 0 |
| 2018-03-19 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 0 |
| 2018-03-16 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 0 |
| 2018-03-15 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 51 |
| 2018-03-14 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 0 |
| 2018-03-13 | $45.14 | $45.14 | $45.14 | $45.14 | $36.57 | 100 |
| 2018-03-12 | $44.70 | $44.70 | $44.70 | $44.70 | $36.22 | 0 |
| 2018-03-09 | $44.70 | $44.70 | $44.70 | $44.70 | $36.22 | 656 |
| 2018-03-08 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-03-07 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-03-06 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-03-05 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-03-02 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-03-01 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-02-28 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-02-27 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-02-26 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-02-23 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-02-22 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-02-21 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 0 |
| 2018-02-20 | $44.25 | $44.25 | $44.25 | $44.25 | $35.85 | 200 |
| 2018-02-16 | $44.80 | $44.80 | $44.80 | $44.80 | $36.30 | 0 |
| 2018-02-15 | $44.80 | $44.80 | $44.80 | $44.80 | $36.30 | 200 |
| 2018-02-14 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-02-13 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-02-12 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-02-09 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-02-08 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-02-07 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-02-06 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-02-05 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-02-02 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 69 |
| 2018-02-01 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 10 |
| 2018-01-31 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-30 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 14 |
| 2018-01-29 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-26 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 50 |
| 2018-01-25 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-24 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-23 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-22 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-19 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-18 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-17 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-16 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 17 |
| 2018-01-12 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-11 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 44 |
| 2018-01-10 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-09 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-08 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 0 |
| 2018-01-05 | $43.10 | $43.10 | $43.10 | $43.10 | $34.92 | 716 |
| 2018-01-04 | $41.73 | $41.73 | $41.73 | $41.73 | $33.81 | 0 |
| 2018-01-03 | $41.73 | $41.73 | $41.73 | $41.73 | $33.81 | 0 |
| 2018-01-02 | $41.73 | $41.73 | $41.73 | $41.73 | $33.81 | 189 |
| 2017-12-29 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-28 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-27 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-26 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-22 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-21 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-20 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-19 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-18 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 0 |
| 2017-12-15 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 46 |
| 2017-12-14 | $40.50 | $40.50 | $40.50 | $40.50 | $32.81 | 163 |
| 2017-12-13 | $40.15 | $40.15 | $40.15 | $40.15 | $32.53 | 0 |
| 2017-12-12 | $40.15 | $40.15 | $40.15 | $40.15 | $32.53 | 0 |
| 2017-12-11 | $40.15 | $40.15 | $40.15 | $40.15 | $32.53 | 0 |
| 2017-12-08 | $40.50 | $40.50 | $40.15 | $40.15 | $32.53 | 530 |
| 2017-12-07 | $40.25 | $40.25 | $40.25 | $40.25 | $32.61 | 103 |
| 2017-12-06 | $39.90 | $39.90 | $39.90 | $39.90 | $32.33 | 115 |
| 2017-12-05 | $39.33 | $39.33 | $39.33 | $39.33 | $31.86 | 0 |
| 2017-12-04 | $39.33 | $39.33 | $39.33 | $39.33 | $31.86 | 0 |
| 2017-12-01 | $40.00 | $40.00 | $39.33 | $39.33 | $31.86 | 422 |
| 2017-11-30 | $40.55 | $40.55 | $40.55 | $40.55 | $32.85 | 0 |
| 2017-11-29 | $40.55 | $40.55 | $40.55 | $40.55 | $32.62 | 0 |
| 2017-11-28 | $40.55 | $40.55 | $40.55 | $40.55 | $32.44 | 282 |
| 2017-11-27 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 0 |
| 2017-11-24 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 1,261 |
| 2017-11-22 | $42.90 | $42.90 | $42.90 | $42.90 | $34.32 | 0 |
| 2017-11-21 | $42.90 | $42.90 | $42.90 | $42.90 | $34.32 | 0 |
| 2017-11-20 | $42.90 | $42.90 | $42.90 | $42.90 | $34.32 | 90 |
| 2017-11-17 | $42.90 | $42.90 | $42.90 | $42.90 | $34.32 | 0 |
| 2017-11-15 | $42.90 | $42.90 | $42.90 | $42.90 | $34.32 | 3,876 |
| 2017-11-14 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 98 |
| 2017-11-13 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-11-10 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-11-09 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-11-08 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 25 |
| 2017-11-07 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-11-06 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-11-03 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-11-02 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-11-01 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-10-31 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-10-30 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-10-27 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-10-26 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 25 |
| 2017-10-25 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-10-24 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 0 |
| 2017-10-23 | $45.45 | $45.45 | $45.45 | $45.45 | $36.36 | 185 |
| 2017-10-20 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 82 |
| 2017-10-19 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 0 |
| 2017-10-18 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 0 |
| 2017-10-17 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 0 |
| 2017-10-16 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 50 |
| 2017-10-13 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 0 |
| 2017-10-12 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 0 |
| 2017-10-11 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 0 |
| 2017-10-10 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 0 |
| 2017-10-09 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 0 |
| 2017-10-06 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 812 |
| 2017-10-05 | $44.55 | $44.55 | $44.55 | $44.55 | $35.64 | 323 |
| 2017-10-04 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 10 |
| 2017-10-03 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 88 |
| 2017-10-02 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 0 |
| 2017-09-29 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 0 |
| 2017-09-28 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 0 |
| 2017-09-27 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 0 |
| 2017-09-26 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 0 |
| 2017-09-25 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 0 |
| 2017-09-22 | $46.95 | $46.95 | $46.95 | $46.95 | $37.56 | 500 |
| 2017-09-21 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 5 |
| 2017-09-20 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-19 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-18 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-15 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 26 |
| 2017-09-14 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-13 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-12 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-11 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-08 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-07 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-06 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-05 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-09-01 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-08-31 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-08-30 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-08-29 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-08-28 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-08-25 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 0 |
| 2017-08-24 | $36.15 | $36.15 | $36.15 | $36.15 | $28.92 | 738 |
| 2017-08-23 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 0 |
| 2017-08-22 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 0 |
| 2017-08-21 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 0 |
| 2017-08-18 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 0 |
| 2017-08-17 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 0 |
| 2017-08-16 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 0 |
| 2017-08-15 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 0 |
| 2017-08-14 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 0 |
| 2017-08-11 | $34.95 | $34.95 | $34.95 | $34.95 | $27.96 | 21 |
| 2017-08-10 | $35.69 | $35.69 | $34.95 | $34.95 | $27.96 | 1,397 |
| 2017-08-09 | $36.20 | $36.20 | $36.20 | $36.20 | $28.96 | 0 |
| 2017-08-08 | $36.20 | $36.20 | $36.20 | $36.20 | $28.96 | 0 |
| 2017-08-07 | $36.20 | $36.20 | $36.20 | $36.20 | $28.96 | 134 |
| 2017-08-04 | $36.55 | $36.55 | $36.55 | $36.55 | $29.24 | 119 |
| 2017-08-03 | $36.55 | $36.55 | $36.55 | $36.55 | $29.24 | 0 |
| 2017-08-02 | $36.55 | $36.55 | $36.55 | $36.55 | $29.24 | 108 |
| 2017-08-01 | $36.45 | $36.45 | $36.45 | $36.45 | $29.16 | 500 |
| 2017-07-31 | $37.00 | $37.00 | $36.75 | $36.75 | $29.40 | 662 |
| 2017-07-28 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-27 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 89 |
| 2017-07-26 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-25 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-24 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-21 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-20 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 5 |
| 2017-07-19 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-18 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-17 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-14 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-13 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-12 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-11 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-10 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-07 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-06 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-05 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-07-03 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-06-30 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-06-29 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-06-28 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-06-27 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-06-26 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 0 |
| 2017-06-23 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 149 |
| 2017-06-22 | $37.10 | $37.10 | $37.10 | $37.10 | $29.68 | 100 |
| 2017-06-21 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-20 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-19 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-16 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-15 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-14 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-13 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-12 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-09 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-08 | $40.65 | $40.65 | $40.65 | $40.65 | $32.52 | 0 |
| 2017-06-07 | $40.65 | $40.65 | $40.65 | $40.65 | $31.97 | 0 |
| 2017-06-06 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-06-05 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-06-02 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 556 |
| 2017-06-01 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-31 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-30 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 335 |
| 2017-05-26 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-25 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-24 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-23 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-22 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-19 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-18 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-17 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-16 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-15 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-12 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 14 |
| 2017-05-11 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-10 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 0 |
| 2017-05-09 | $40.65 | $40.65 | $40.65 | $40.65 | $31.55 | 260 |
| 2017-05-08 | $39.70 | $39.70 | $39.70 | $39.70 | $30.81 | 0 |
| 2017-05-05 | $39.70 | $39.70 | $39.70 | $39.70 | $30.81 | 0 |
| 2017-05-04 | $39.70 | $39.70 | $39.70 | $39.70 | $30.81 | 359 |
| 2017-05-03 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 40 |
| 2017-05-02 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 0 |
| 2017-05-01 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 0 |
| 2017-04-28 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 0 |
| 2017-04-27 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 0 |
| 2017-04-26 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 0 |
| 2017-04-25 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 21 |
| 2017-04-24 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 0 |
| 2017-04-21 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 0 |
| 2017-04-20 | $37.00 | $37.00 | $37.00 | $37.00 | $28.71 | 256 |
| 2017-04-19 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 40 |
| 2017-04-18 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-04-17 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-04-13 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-04-12 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-04-11 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-04-10 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-04-07 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 25 |
| 2017-04-06 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-04-05 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-04-04 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 1 |
| 2017-04-03 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-03-31 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-03-30 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-03-29 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 0 |
| 2017-03-28 | $37.45 | $37.45 | $37.45 | $37.45 | $29.06 | 1,000 |
| 2017-03-27 | $36.75 | $36.75 | $36.75 | $36.75 | $28.52 | 0 |
| 2017-03-24 | $36.75 | $36.75 | $36.75 | $36.75 | $28.52 | 0 |
| 2017-03-23 | $36.75 | $36.75 | $36.75 | $36.75 | $28.52 | 0 |
| 2017-03-22 | $36.75 | $36.75 | $36.75 | $36.75 | $28.52 | 200 |
| 2017-03-21 | $37.63 | $37.63 | $37.63 | $37.63 | $29.20 | 0 |
| 2017-03-20 | $37.63 | $37.63 | $37.63 | $37.63 | $29.20 | 25 |
| 2017-03-17 | $37.27 | $37.63 | $37.27 | $37.63 | $29.20 | 1,100 |
| 2017-03-16 | $35.90 | $35.90 | $35.90 | $35.90 | $27.86 | 0 |
| 2017-03-15 | $35.90 | $35.90 | $35.90 | $35.90 | $27.86 | 139 |
| 2017-03-14 | $35.40 | $35.40 | $35.40 | $35.40 | $27.47 | 0 |
| 2017-03-13 | $35.40 | $35.40 | $35.40 | $35.40 | $27.47 | 0 |
| 2017-03-10 | $35.63 | $35.63 | $35.40 | $35.40 | $27.47 | 418 |
| 2017-03-09 | $37.90 | $37.90 | $37.90 | $37.90 | $29.41 | 0 |
| 2017-03-08 | $37.90 | $37.90 | $37.90 | $37.90 | $29.41 | 0 |
| 2017-03-07 | $37.90 | $37.90 | $37.90 | $37.90 | $29.41 | 0 |
| 2017-03-06 | $37.90 | $37.90 | $37.90 | $37.90 | $29.41 | 79 |
| 2017-03-03 | $37.90 | $37.90 | $37.90 | $37.90 | $29.41 | 0 |
| 2017-03-02 | $37.90 | $37.90 | $37.90 | $37.90 | $29.41 | 0 |
| 2017-03-01 | $37.90 | $37.90 | $37.90 | $37.90 | $29.41 | 0 |
| 2017-02-28 | $37.90 | $37.90 | $37.90 | $37.90 | $29.41 | 188 |
| 2017-02-27 | $37.60 | $37.60 | $37.60 | $37.60 | $29.18 | 680 |
| 2017-02-24 | $37.55 | $37.55 | $37.55 | $37.55 | $29.14 | 283 |
| 2017-02-23 | $37.85 | $37.85 | $37.85 | $37.85 | $29.37 | 0 |
| 2017-02-22 | $37.85 | $37.85 | $37.85 | $37.85 | $29.37 | 1,802 |
| 2017-02-21 | $38.34 | $38.34 | $38.34 | $38.34 | $29.75 | 0 |
| 2017-02-17 | $38.52 | $38.52 | $38.34 | $38.34 | $29.75 | 2,887 |
| 2017-02-16 | $38.55 | $38.55 | $38.55 | $38.55 | $29.92 | 1 |
| 2017-02-15 | $38.55 | $38.55 | $38.55 | $38.55 | $29.92 | 66 |
| 2017-02-14 | $38.55 | $38.55 | $38.55 | $38.55 | $29.92 | 124 |
| 2017-02-13 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-02-10 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-02-09 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-02-08 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 45 |
| 2017-02-07 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-02-06 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-02-03 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-02-02 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-02-01 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-01-31 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-01-30 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-01-27 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-01-26 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-01-25 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 0 |
| 2017-01-24 | $39.90 | $39.90 | $39.90 | $39.90 | $30.96 | 191 |
| 2017-01-23 | $38.95 | $38.95 | $38.95 | $38.95 | $30.23 | 83 |
| 2017-01-20 | $38.95 | $38.95 | $38.95 | $38.95 | $30.23 | 0 |
| 2017-01-19 | $38.95 | $38.95 | $38.95 | $38.95 | $30.23 | 0 |
| 2017-01-18 | $38.95 | $38.95 | $38.95 | $38.95 | $30.23 | 0 |
| 2017-01-17 | $38.95 | $38.95 | $38.95 | $38.95 | $30.23 | 991 |
| 2017-01-13 | $38.50 | $38.50 | $38.50 | $38.50 | $29.88 | 0 |
| 2017-01-12 | $38.50 | $38.50 | $38.50 | $38.50 | $29.88 | 0 |
| 2017-01-11 | $38.50 | $38.50 | $38.50 | $38.50 | $29.88 | 0 |
| 2017-01-10 | $38.50 | $38.50 | $38.50 | $38.50 | $29.88 | 697 |
| 2017-01-09 | $39.03 | $39.03 | $39.03 | $39.03 | $30.29 | 143 |
| 2017-01-06 | $38.70 | $38.70 | $38.70 | $38.70 | $30.03 | 35 |
| 2017-01-05 | $38.70 | $38.70 | $38.70 | $38.70 | $30.03 | 0 |
| 2017-01-04 | $38.70 | $38.70 | $38.70 | $38.70 | $30.03 | 0 |
| 2017-01-03 | $38.70 | $38.70 | $38.70 | $38.70 | $30.03 | 830 |
| 2016-12-30 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 0 |
| 2016-12-29 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 0 |
| 2016-12-28 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 62 |
| 2016-12-27 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 0 |
| 2016-12-23 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 0 |
| 2016-12-22 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 0 |
| 2016-12-21 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 0 |
| 2016-12-20 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 0 |
| 2016-12-19 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 0 |
| 2016-12-16 | $38.51 | $38.51 | $38.51 | $38.51 | $29.88 | 183 |
| 2016-12-15 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 0 |
| 2016-12-14 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 0 |
| 2016-12-13 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 37 |
| 2016-12-12 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 58 |
| 2016-12-09 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 0 |
| 2016-12-08 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 0 |
| 2016-12-07 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 15 |
| 2016-12-06 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 0 |
| 2016-12-05 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 0 |
| 2016-12-02 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 0 |
| 2016-12-01 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 0 |
| 2016-11-30 | $39.64 | $39.64 | $39.64 | $39.64 | $30.76 | 150 |
| 2016-11-29 | $40.05 | $40.05 | $40.05 | $40.05 | $31.08 | 0 |
| 2016-11-28 | $40.05 | $40.05 | $40.05 | $40.05 | $31.08 | 0 |
| 2016-11-25 | $40.05 | $40.05 | $40.05 | $40.05 | $31.08 | 0 |
| 2016-11-23 | $40.05 | $40.05 | $40.05 | $40.05 | $31.08 | 0 |
| 2016-11-22 | $40.05 | $40.05 | $40.05 | $40.05 | $30.92 | 0 |
| 2016-11-21 | $40.05 | $40.05 | $40.05 | $40.05 | $30.72 | 0 |
| 2016-11-18 | $40.05 | $40.05 | $40.05 | $40.05 | $30.72 | 0 |
| 2016-11-17 | $40.05 | $40.05 | $40.05 | $40.05 | $30.72 | 131 |
| 2016-11-16 | $41.17 | $41.17 | $41.17 | $41.17 | $31.58 | 0 |
| 2016-11-15 | $41.17 | $41.17 | $41.17 | $41.17 | $31.58 | 126 |
| 2016-11-14 | $40.92 | $40.92 | $40.92 | $40.92 | $31.39 | 119 |
| 2016-11-11 | $41.20 | $41.20 | $41.20 | $41.20 | $31.60 | 0 |
| 2016-11-10 | $41.20 | $41.20 | $41.20 | $41.20 | $31.60 | 38 |
| 2016-11-09 | $41.20 | $41.20 | $41.20 | $41.20 | $31.60 | 169 |
| 2016-11-08 | $40.79 | $40.79 | $40.79 | $40.79 | $31.29 | 32 |
| 2016-11-07 | $40.79 | $40.79 | $40.79 | $40.79 | $31.29 | 0 |
| 2016-11-04 | $40.79 | $40.79 | $40.79 | $40.79 | $31.29 | 45 |
| 2016-11-03 | $40.79 | $40.79 | $40.79 | $40.79 | $31.29 | 755 |
| 2016-11-02 | $41.05 | $41.05 | $41.05 | $41.05 | $31.49 | 0 |
| 2016-11-01 | $41.05 | $41.05 | $41.05 | $41.05 | $31.49 | 0 |
| 2016-10-31 | $41.05 | $41.05 | $41.05 | $41.05 | $31.49 | 0 |
| 2016-10-28 | $41.05 | $41.05 | $41.05 | $41.05 | $31.49 | 0 |
| 2016-10-27 | $41.05 | $41.05 | $41.05 | $41.05 | $31.49 | 0 |
| 2016-10-26 | $41.05 | $41.05 | $41.05 | $41.05 | $31.49 | 377 |
| 2016-10-25 | $42.01 | $42.01 | $42.01 | $42.01 | $32.22 | 111 |
| 2016-10-24 | $41.85 | $41.85 | $41.85 | $41.85 | $32.10 | 255 |
| 2016-10-21 | $42.30 | $42.30 | $42.30 | $42.30 | $32.45 | 0 |
| 2016-10-20 | $42.30 | $42.30 | $42.30 | $42.30 | $32.45 | 0 |
| 2016-10-19 | $42.30 | $42.30 | $42.30 | $42.30 | $32.45 | 0 |
| 2016-10-18 | $42.30 | $42.30 | $42.30 | $42.30 | $32.45 | 0 |
| 2016-10-17 | $42.30 | $42.30 | $42.30 | $42.30 | $32.45 | 21 |
| 2016-10-14 | $42.30 | $42.30 | $42.30 | $42.30 | $32.45 | 0 |
| 2016-10-13 | $42.30 | $42.30 | $42.30 | $42.30 | $32.45 | 68 |
| 2016-10-12 | $42.30 | $42.30 | $42.30 | $42.30 | $32.45 | 170 |
| 2016-10-11 | $43.05 | $43.05 | $43.05 | $43.05 | $33.02 | 0 |
| 2016-10-10 | $43.05 | $43.05 | $43.05 | $43.05 | $33.02 | 0 |
| 2016-10-07 | $43.05 | $43.05 | $43.05 | $43.05 | $33.02 | 404 |
| 2016-10-06 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-10-05 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-10-04 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-10-03 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 344 |
| 2016-09-30 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 36 |
| 2016-09-29 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 76 |
| 2016-09-28 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-09-27 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-09-26 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 89 |
| 2016-09-23 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-09-22 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-09-21 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-09-20 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 47 |
| 2016-09-19 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 94 |
| 2016-09-16 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 0 |
| 2016-09-15 | $42.60 | $42.60 | $42.60 | $42.60 | $32.68 | 292 |
| 2016-09-14 | $43.43 | $43.43 | $43.43 | $43.43 | $33.32 | 0 |
| 2016-09-13 | $43.43 | $43.43 | $43.43 | $43.43 | $33.32 | 0 |
| 2016-09-12 | $43.43 | $43.43 | $43.43 | $43.43 | $33.32 | 723 |
| 2016-09-09 | $43.07 | $43.43 | $43.07 | $43.43 | $33.32 | 721 |
| 2016-09-08 | $43.50 | $43.50 | $43.50 | $43.50 | $33.37 | 0 |
| 2016-09-07 | $43.50 | $43.50 | $43.50 | $43.50 | $33.37 | 0 |
| 2016-09-06 | $43.50 | $43.50 | $43.50 | $43.50 | $33.37 | 0 |
| 2016-09-02 | $43.50 | $43.50 | $43.50 | $43.50 | $33.37 | 0 |
| 2016-09-01 | $43.50 | $43.50 | $43.50 | $43.50 | $33.37 | 0 |
| 2016-08-31 | $43.50 | $43.50 | $43.50 | $43.50 | $33.37 | 0 |
| 2016-08-30 | $43.63 | $43.63 | $43.50 | $43.50 | $33.37 | 324 |
| 2016-08-29 | $44.18 | $44.18 | $44.18 | $44.18 | $33.89 | 0 |
| 2016-08-26 | $44.18 | $44.18 | $44.18 | $44.18 | $33.89 | 65 |
| 2016-08-25 | $44.18 | $44.18 | $44.18 | $44.18 | $33.89 | 0 |
| 2016-08-24 | $44.18 | $44.18 | $44.18 | $44.18 | $33.89 | 0 |
| 2016-08-23 | $43.80 | $44.18 | $43.80 | $44.18 | $33.89 | 538 |
| 2016-08-22 | $44.00 | $44.00 | $44.00 | $44.00 | $33.75 | 0 |
| 2016-08-19 | $44.00 | $44.00 | $44.00 | $44.00 | $33.75 | 242 |
| 2016-08-18 | $44.00 | $44.00 | $44.00 | $44.00 | $33.75 | 200 |
| 2016-08-17 | $43.15 | $43.15 | $43.15 | $43.15 | $33.10 | 0 |
| 2016-08-16 | $43.15 | $43.15 | $43.15 | $43.15 | $33.10 | 2 |
| 2016-08-15 | $43.15 | $43.15 | $43.15 | $43.15 | $33.10 | 0 |
| 2016-08-12 | $43.15 | $43.15 | $43.15 | $43.15 | $33.10 | 384 |
| 2016-08-11 | $42.35 | $42.35 | $42.35 | $42.35 | $32.49 | 522 |
| 2016-08-10 | $42.35 | $42.35 | $42.35 | $42.35 | $32.49 | 0 |
| 2016-08-09 | $42.35 | $42.35 | $42.35 | $42.35 | $32.49 | 110 |
| 2016-08-08 | $42.28 | $42.28 | $42.28 | $42.28 | $32.43 | 1,552 |
| 2016-08-05 | $42.28 | $42.28 | $42.28 | $42.28 | $32.43 | 0 |
| 2016-08-04 | $42.28 | $42.28 | $42.28 | $42.28 | $32.43 | 249 |
| 2016-08-03 | $42.34 | $42.34 | $42.34 | $42.34 | $32.48 | 215 |
| 2016-08-02 | $41.90 | $41.90 | $41.90 | $41.90 | $32.14 | 233 |
| 2016-08-01 | $43.23 | $43.23 | $43.23 | $43.23 | $33.16 | 0 |
| 2016-07-29 | $43.23 | $43.23 | $43.23 | $43.23 | $33.16 | 264 |
| 2016-07-28 | $42.54 | $42.54 | $42.54 | $42.54 | $32.63 | 39 |
| 2016-07-27 | $42.54 | $42.54 | $42.54 | $42.54 | $32.63 | 0 |
| 2016-07-26 | $42.54 | $42.54 | $42.54 | $42.54 | $32.63 | 523 |
| 2016-07-25 | $42.00 | $42.00 | $42.00 | $42.00 | $32.22 | 186 |
| 2016-07-22 | $42.45 | $42.45 | $41.95 | $42.37 | $32.50 | 701 |
| 2016-07-21 | $42.11 | $42.11 | $42.11 | $42.11 | $32.30 | 169 |
| 2016-07-20 | $41.55 | $41.75 | $41.02 | $41.75 | $32.03 | 21,699 |
| 2016-07-19 | $41.30 | $41.40 | $41.00 | $41.00 | $31.45 | 943 |
| 2016-07-18 | $41.76 | $41.76 | $41.76 | $41.76 | $32.03 | 0 |
| 2016-07-15 | $41.76 | $41.76 | $41.76 | $41.76 | $32.03 | 112 |
| 2016-07-14 | $41.40 | $41.40 | $41.40 | $41.40 | $31.76 | 4,711 |
| 2016-07-13 | $41.05 | $41.05 | $41.05 | $41.05 | $31.49 | 100 |
| 2016-07-12 | $40.70 | $40.70 | $40.70 | $40.70 | $31.22 | 101 |
| 2016-07-11 | $39.50 | $39.50 | $39.50 | $39.50 | $30.30 | 134 |
| 2016-07-08 | $38.35 | $38.35 | $38.35 | $38.35 | $29.42 | 692 |
| 2016-07-07 | $37.20 | $37.20 | $37.20 | $37.20 | $28.54 | 0 |
| 2016-07-06 | $37.20 | $37.20 | $37.20 | $37.20 | $28.54 | 800 |
| 2016-07-05 | $39.00 | $39.00 | $39.00 | $39.00 | $29.92 | 51 |
| 2016-07-01 | $39.00 | $39.00 | $39.00 | $39.00 | $29.92 | 1,002 |
| 2016-06-30 | $37.12 | $37.12 | $36.62 | $36.62 | $28.09 | 1,477 |
| 2016-06-29 | $37.92 | $37.92 | $37.60 | $37.60 | $28.84 | 651 |
| 2016-06-28 | $37.50 | $37.50 | $37.50 | $37.50 | $28.77 | 215 |
| 2016-06-27 | $36.95 | $36.95 | $36.87 | $36.87 | $28.28 | 652 |
| 2016-06-24 | $39.70 | $39.70 | $39.65 | $39.65 | $30.42 | 580 |
| 2016-06-23 | $44.05 | $44.05 | $44.05 | $44.05 | $33.79 | 231 |
| 2016-06-22 | $43.95 | $44.00 | $43.95 | $44.00 | $33.75 | 290 |
| 2016-06-21 | $43.37 | $43.37 | $43.37 | $43.37 | $33.27 | 44 |
| 2016-06-20 | $43.37 | $43.37 | $43.37 | $43.37 | $33.27 | 216 |
| 2016-06-17 | $39.85 | $39.85 | $39.85 | $39.85 | $30.57 | 0 |
| 2016-06-16 | $40.10 | $40.10 | $39.85 | $39.85 | $30.57 | 472 |
| 2016-06-15 | $40.91 | $40.91 | $40.91 | $40.91 | $31.38 | 221 |
| 2016-06-14 | $39.95 | $39.95 | $39.95 | $39.95 | $30.65 | 477 |
| 2016-06-13 | $41.32 | $41.32 | $41.32 | $41.32 | $31.70 | 366 |
| 2016-06-10 | $43.36 | $43.36 | $43.36 | $43.36 | $33.26 | 115 |
| 2016-06-09 | $43.36 | $43.36 | $43.36 | $43.36 | $33.26 | 618 |
| 2016-06-08 | $44.95 | $44.95 | $44.60 | $44.60 | $34.21 | 538 |
| 2016-06-07 | $44.55 | $44.55 | $44.55 | $44.55 | $33.78 | 188 |
| 2016-06-06 | $43.36 | $44.06 | $43.36 | $44.06 | $33.41 | 283 |
| 2016-06-03 | $42.97 | $42.97 | $42.97 | $42.97 | $32.58 | 0 |
| 2016-06-02 | $42.75 | $42.97 | $42.75 | $42.97 | $32.58 | 817 |
| 2016-06-01 | $40.75 | $40.75 | $40.40 | $40.40 | $30.63 | 409 |
| 2016-05-31 | $41.85 | $41.85 | $41.85 | $41.85 | $31.73 | 317 |
| 2016-05-27 | $41.95 | $41.95 | $41.63 | $41.63 | $31.57 | 561 |
| 2016-05-26 | $42.05 | $42.05 | $42.05 | $42.05 | $31.88 | 477 |
| 2016-05-25 | $41.60 | $41.60 | $41.23 | $41.23 | $31.26 | 1,973 |
| 2016-05-24 | $42.45 | $42.45 | $42.45 | $42.45 | $32.19 | 337 |
| 2016-05-23 | $41.35 | $41.35 | $41.35 | $41.35 | $31.35 | 505 |
| 2016-05-20 | $42.34 | $42.34 | $42.34 | $42.34 | $32.10 | 294 |
| 2016-05-19 | $42.10 | $42.10 | $42.10 | $42.10 | $31.92 | 373 |
| 2016-05-18 | $41.75 | $41.75 | $41.75 | $41.75 | $31.66 | 481 |
| 2016-05-17 | $40.80 | $40.80 | $40.80 | $40.80 | $30.94 | 86 |
| 2016-05-16 | $40.80 | $40.80 | $40.80 | $40.80 | $30.94 | 0 |
| 2016-05-13 | $40.80 | $40.80 | $40.80 | $40.80 | $30.94 | 247 |
| 2016-05-12 | $41.20 | $41.20 | $41.20 | $41.20 | $31.24 | 356 |
| 2016-05-11 | $41.45 | $41.45 | $41.45 | $41.45 | $31.43 | 193 |
| 2016-05-10 | $41.15 | $41.15 | $41.15 | $41.15 | $31.20 | 369 |
| 2016-05-09 | $41.05 | $41.05 | $41.05 | $41.05 | $31.13 | 210 |
| 2016-05-06 | $41.05 | $41.05 | $41.05 | $41.05 | $31.13 | 65 |
| 2016-05-05 | $41.05 | $41.05 | $41.05 | $41.05 | $31.13 | 814 |
| 2016-05-04 | $42.15 | $42.15 | $42.15 | $42.15 | $31.96 | 2 |
| 2016-05-03 | $42.15 | $42.15 | $42.15 | $42.15 | $31.96 | 58 |
| 2016-05-02 | $42.15 | $42.15 | $42.15 | $42.15 | $31.96 | 99 |
| 2016-04-29 | $42.15 | $42.15 | $42.15 | $42.15 | $31.96 | 300 |
| 2016-04-28 | $42.00 | $42.05 | $42.00 | $42.05 | $31.88 | 879 |
| 2016-04-27 | $42.00 | $42.00 | $42.00 | $42.00 | $31.85 | 0 |
| 2016-04-26 | $41.80 | $42.00 | $41.80 | $42.00 | $31.85 | 346 |
| 2016-04-25 | $41.43 | $41.43 | $41.43 | $41.43 | $31.41 | 0 |
| 2016-04-22 | $41.55 | $41.55 | $41.43 | $41.43 | $31.41 | 432 |
| 2016-04-21 | $41.60 | $41.80 | $41.60 | $41.80 | $31.70 | 894 |
| 2016-04-20 | $41.45 | $41.45 | $41.45 | $41.45 | $31.43 | 191 |
| 2016-04-19 | $41.83 | $41.83 | $41.55 | $41.55 | $31.51 | 522 |
| 2016-04-18 | $40.80 | $41.30 | $40.80 | $41.30 | $31.31 | 1,147 |
| 2016-04-15 | $40.20 | $40.50 | $40.20 | $40.50 | $30.71 | 431 |
| 2016-04-14 | $40.50 | $40.50 | $40.50 | $40.50 | $30.71 | 269 |
| 2016-04-13 | $40.03 | $40.27 | $40.03 | $40.27 | $30.54 | 264 |
| 2016-04-12 | $38.65 | $40.00 | $38.65 | $40.00 | $30.33 | 486 |
| 2016-04-11 | $38.80 | $39.00 | $38.80 | $39.00 | $29.57 | 476 |
| 2016-04-08 | $38.15 | $38.15 | $38.15 | $38.15 | $28.93 | 970 |
| 2016-04-07 | $37.35 | $37.35 | $37.15 | $37.15 | $28.17 | 563 |
| 2016-04-06 | $37.10 | $37.30 | $37.10 | $37.30 | $28.28 | 459 |
| 2016-04-05 | $37.75 | $37.75 | $37.65 | $37.65 | $28.55 | 1,077 |
| 2016-04-04 | $38.40 | $38.40 | $38.40 | $38.40 | $29.12 | 825 |
| 2016-04-01 | $38.11 | $38.11 | $37.90 | $37.90 | $28.74 | 1,893 |
| 2016-03-31 | $39.25 | $39.25 | $39.25 | $39.25 | $29.76 | 1,012 |
| 2016-03-30 | $39.45 | $39.62 | $39.45 | $39.62 | $30.04 | 683 |
| 2016-03-29 | $38.27 | $38.27 | $37.90 | $37.90 | $28.74 | 2,594 |
| 2016-03-28 | $37.95 | $37.95 | $37.95 | $37.95 | $28.78 | 765 |
| 2016-03-24 | $38.06 | $38.06 | $37.95 | $37.95 | $28.78 | 665 |
| 2016-03-23 | $37.90 | $37.90 | $37.90 | $37.90 | $28.74 | 541 |
| 2016-03-22 | $37.25 | $37.91 | $37.25 | $37.91 | $28.75 | 9,706 |
| 2016-03-21 | $36.93 | $36.93 | $36.93 | $36.93 | $28.00 | 563 |
| 2016-03-18 | $37.15 | $37.20 | $37.15 | $37.15 | $28.17 | 771 |
| 2016-03-17 | $36.65 | $36.85 | $36.46 | $36.46 | $27.65 | 2,379 |
| 2016-03-16 | $35.85 | $36.02 | $35.63 | $35.63 | $27.02 | 6,467 |
| 2016-03-15 | $36.46 | $36.46 | $35.85 | $35.85 | $27.18 | 124,030 |
| 2016-03-14 | $36.46 | $36.46 | $36.46 | $36.46 | $27.65 | 284 |
| 2016-03-11 | $36.46 | $36.46 | $36.46 | $36.46 | $27.65 | 1,829 |
| 2016-03-10 | $37.40 | $37.40 | $37.40 | $37.40 | $28.36 | 57 |
| 2016-03-09 | $37.40 | $37.40 | $37.40 | $37.40 | $28.36 | 372 |
| 2016-03-08 | $36.52 | $36.52 | $36.46 | $36.46 | $27.65 | 751 |
| 2016-03-07 | $37.18 | $37.18 | $36.46 | $36.46 | $27.65 | 847 |
| 2016-03-04 | $36.77 | $36.85 | $36.77 | $36.85 | $27.94 | 625 |
| 2016-03-03 | $35.70 | $35.70 | $35.70 | $35.70 | $27.07 | 111 |
| 2016-03-02 | $35.70 | $35.70 | $35.70 | $35.70 | $27.07 | 855 |
| 2016-03-01 | $36.36 | $36.36 | $36.36 | $36.36 | $27.57 | 399 |
| 2016-02-29 | $34.85 | $34.85 | $34.85 | $34.85 | $26.43 | 0 |
| 2016-02-26 | $34.85 | $35.03 | $34.85 | $34.85 | $26.43 | 730 |
| 2016-02-25 | $34.20 | $34.20 | $34.20 | $34.20 | $25.93 | 217 |
| 2016-02-24 | $33.55 | $33.55 | $33.55 | $33.55 | $25.44 | 345 |
| 2016-02-23 | $34.75 | $35.08 | $34.16 | $34.68 | $26.30 | 3,092 |
| 2016-02-22 | $35.58 | $35.58 | $35.58 | $35.58 | $26.98 | 270 |
| 2016-02-19 | $35.10 | $35.10 | $35.10 | $35.10 | $26.62 | 69 |
| 2016-02-18 | $35.10 | $35.10 | $35.10 | $35.10 | $26.62 | 338 |
| 2016-02-17 | $34.43 | $34.65 | $34.43 | $34.65 | $26.27 | 262 |
| 2016-02-16 | $33.12 | $33.30 | $33.12 | $33.30 | $25.25 | 298 |
| 2016-02-12 | $32.55 | $32.55 | $32.25 | $32.25 | $24.45 | 1,741 |
| 2016-02-11 | $32.10 | $32.10 | $31.85 | $31.85 | $24.15 | 1,791 |
| 2016-02-10 | $32.45 | $32.45 | $32.45 | $32.45 | $24.61 | 232 |
| 2016-02-09 | $32.45 | $32.45 | $32.45 | $32.45 | $24.61 | 214 |
| 2016-02-08 | $32.55 | $32.60 | $32.55 | $32.60 | $24.72 | 695 |
| 2016-02-05 | $34.00 | $34.00 | $34.00 | $34.00 | $25.78 | 124 |
| 2016-02-04 | $34.25 | $34.42 | $34.00 | $34.00 | $25.78 | 2,258 |
| 2016-02-03 | $35.00 | $35.50 | $35.00 | $35.50 | $26.92 | 483 |
| 2016-02-02 | $34.80 | $34.80 | $34.80 | $34.80 | $26.39 | 606 |
| 2016-02-01 | $34.80 | $34.80 | $34.80 | $34.80 | $26.39 | 294 |
| 2016-01-29 | $34.75 | $34.75 | $34.75 | $34.75 | $26.35 | 538 |
| 2016-01-28 | $34.55 | $34.93 | $34.55 | $34.93 | $26.49 | 468 |
| 2016-01-27 | $34.45 | $34.70 | $34.45 | $34.70 | $26.31 | 272 |
| 2016-01-26 | $35.00 | $35.91 | $34.64 | $35.91 | $27.23 | 3,261 |
| 2016-01-25 | $34.45 | $34.50 | $34.45 | $34.50 | $26.16 | 2,179 |
| 2016-01-22 | $35.15 | $36.17 | $34.79 | $34.79 | $26.38 | 3,612 |
| 2016-01-21 | $34.45 | $34.49 | $34.38 | $34.49 | $26.15 | 1,184 |
| 2016-01-20 | $34.60 | $34.60 | $34.60 | $34.60 | $27.78 | 239 |
| 2016-01-19 | $34.60 | $34.60 | $34.60 | $34.60 | $27.78 | 0 |
| 2016-01-15 | $34.60 | $34.60 | $34.60 | $34.60 | $27.78 | 1,720 |
| 2016-01-14 | $36.80 | $36.80 | $36.80 | $36.80 | $29.55 | 342 |
| 2016-01-13 | $36.80 | $36.80 | $36.80 | $36.80 | $29.55 | 8,033 |
| 2016-01-12 | $36.80 | $36.80 | $36.80 | $36.80 | $29.55 | 0 |
| 2016-01-11 | $36.80 | $36.80 | $36.80 | $36.80 | $29.55 | 0 |
| 2016-01-08 | $37.52 | $37.52 | $36.80 | $36.80 | $31.28 | 484 |
| 2016-01-07 | $38.36 | $38.36 | $38.36 | $38.36 | $32.61 | 6,737 |
| 2016-01-06 | $38.36 | $38.36 | $38.36 | $38.36 | $32.61 | 259 |
| 2016-01-05 | $38.65 | $38.65 | $38.65 | $38.65 | $31.47 | 391 |
| 2016-01-04 | $37.75 | $38.25 | $37.75 | $38.25 | $31.14 | 798 |
| 2015-12-31 | $39.15 | $39.15 | $39.15 | $39.15 | $31.87 | 385 |
| 2015-12-30 | $40.10 | $40.10 | $40.10 | $40.10 | $32.65 | 83 |
| 2015-12-29 | $40.10 | $40.10 | $40.10 | $40.10 | $32.65 | 1,323 |
| 2015-12-28 | $39.06 | $39.06 | $39.06 | $39.06 | $31.80 | 331 |
| 2015-12-24 | $40.15 | $40.15 | $40.15 | $40.15 | $32.69 | 214 |
| 2015-12-23 | $40.55 | $41.03 | $40.55 | $41.03 | $33.40 | 265 |
| 2015-12-22 | $38.65 | $38.65 | $38.65 | $38.65 | $31.47 | 412 |
| 2015-12-21 | $39.02 | $39.02 | $38.65 | $38.65 | $31.47 | 2,077 |
| 2015-12-18 | $38.80 | $38.80 | $38.80 | $38.80 | $31.59 | 1,170 |
| 2015-12-17 | $38.90 | $38.95 | $38.75 | $38.75 | $31.55 | 3,736 |
| 2015-12-16 | $38.95 | $38.95 | $38.95 | $38.95 | $31.71 | 1,553 |
| 2015-12-15 | $38.95 | $38.95 | $38.95 | $38.95 | $31.71 | 1,728 |
| 2015-12-14 | $38.00 | $38.00 | $38.00 | $38.00 | $30.94 | 399 |
| 2015-12-11 | $39.50 | $39.50 | $39.50 | $39.50 | $32.16 | 472 |
| 2015-12-10 | $39.50 | $39.50 | $39.50 | $39.50 | $32.16 | 1,574 |
| 2015-12-09 | $39.24 | $39.24 | $39.24 | $39.24 | $31.95 | 1,049 |
| 2015-12-08 | $39.60 | $39.60 | $39.60 | $39.60 | $32.24 | 893 |
| 2015-12-07 | $40.30 | $40.30 | $40.30 | $40.30 | $32.81 | 1,823 |
| 2015-12-04 | $40.75 | $40.75 | $40.75 | $40.75 | $33.18 | 956 |
| 2015-12-03 | $40.75 | $40.75 | $40.75 | $40.75 | $33.18 | 2,798 |
| 2015-12-02 | $42.20 | $42.20 | $42.20 | $42.20 | $34.36 | 3,051 |
| 2015-12-01 | $42.20 | $42.20 | $42.20 | $42.20 | $34.36 | 4,718 |
| 2015-11-30 | $42.39 | $42.39 | $42.20 | $42.20 | $34.36 | 725 |
| 2015-11-27 | $40.70 | $40.70 | $40.70 | $40.70 | $33.13 | 237 |
| 2015-11-25 | $40.70 | $40.70 | $40.70 | $40.70 | $33.13 | 0 |
| 2015-11-24 | $40.70 | $40.70 | $40.70 | $40.70 | $33.13 | 1,213 |
| 2015-11-23 | $40.70 | $40.70 | $40.70 | $40.70 | $33.13 | 1,121 |
| 2015-11-20 | $40.70 | $40.70 | $40.70 | $40.70 | $33.13 | 493 |
| 2015-11-19 | $40.70 | $40.70 | $40.70 | $40.70 | $33.13 | 1,544 |
| 2015-11-18 | $37.25 | $37.25 | $37.25 | $37.25 | $30.33 | 196 |
| 2015-11-17 | $38.60 | $38.60 | $38.60 | $38.60 | $31.43 | 736 |
| 2015-11-16 | $38.60 | $38.60 | $38.60 | $38.60 | $31.43 | 1,624 |
| 2015-11-13 | $38.60 | $38.60 | $38.60 | $38.60 | $31.43 | 1,936 |
| 2015-11-12 | $38.60 | $38.60 | $38.60 | $38.60 | $31.43 | 98 |
| 2015-11-11 | $38.60 | $38.60 | $38.60 | $38.60 | $31.43 | 156 |
| 2015-11-10 | $39.66 | $39.66 | $39.66 | $39.66 | $32.29 | 1,188 |
| 2015-11-09 | $39.66 | $39.66 | $39.66 | $39.66 | $32.29 | 9,719 |
| 2015-11-06 | $39.66 | $39.66 | $39.66 | $39.66 | $32.29 | 1,110 |
| 2015-11-05 | $39.66 | $39.66 | $39.66 | $39.66 | $32.29 | 52 |
| 2015-11-04 | $40.15 | $40.15 | $39.66 | $39.66 | $32.29 | 672 |
| 2015-11-03 | $40.20 | $40.25 | $40.20 | $40.25 | $32.77 | 2,207 |
| 2015-11-02 | $39.00 | $39.00 | $39.00 | $39.00 | $31.75 | 159 |
| 2015-10-30 | $39.00 | $39.00 | $39.00 | $39.00 | $31.75 | 0 |
| 2015-10-29 | $39.00 | $39.00 | $39.00 | $39.00 | $31.75 | 6,154 |
| 2015-10-28 | $39.00 | $39.00 | $39.00 | $39.00 | $31.75 | 156 |
| 2015-10-27 | $39.00 | $39.00 | $39.00 | $39.00 | $31.75 | 2,252 |
| 2015-10-26 | $39.50 | $39.50 | $39.35 | $39.35 | $32.04 | 960 |
| 2015-10-23 | $37.95 | $37.95 | $37.95 | $37.95 | $30.90 | 316 |
| 2015-10-22 | $37.95 | $37.95 | $37.95 | $37.95 | $30.90 | 207 |
| 2015-10-21 | $37.95 | $37.95 | $37.95 | $37.95 | $30.90 | 656 |
| 2015-10-20 | $38.89 | $38.89 | $38.89 | $38.89 | $31.66 | 719 |
| 2015-10-19 | $38.89 | $38.89 | $38.89 | $38.89 | $31.66 | 4 |
| 2015-10-16 | $38.89 | $38.89 | $38.89 | $38.89 | $31.66 | 50 |
| 2015-10-15 | $38.89 | $38.89 | $38.89 | $38.89 | $31.66 | 1,354 |
| 2015-10-14 | $38.89 | $38.89 | $38.89 | $38.89 | $31.66 | 547 |
| 2015-10-13 | $41.08 | $41.08 | $41.08 | $41.08 | $33.44 | 21 |
| 2015-10-12 | $41.08 | $41.08 | $41.08 | $41.08 | $33.44 | 0 |
| 2015-10-09 | $40.30 | $41.08 | $40.30 | $41.08 | $33.44 | 474 |
| 2015-10-08 | $39.52 | $39.52 | $39.52 | $39.52 | $32.17 | 273 |
| 2015-10-07 | $39.25 | $39.25 | $39.25 | $39.25 | $31.95 | 563 |
| 2015-10-06 | $37.10 | $37.10 | $37.10 | $37.10 | $30.20 | 5,952 |
| 2015-10-05 | $37.10 | $37.10 | $37.10 | $37.10 | $30.20 | 121 |
| 2015-10-02 | $37.10 | $37.10 | $37.10 | $37.10 | $30.20 | 610 |
| 2015-10-01 | $37.10 | $37.10 | $37.10 | $37.10 | $30.20 | 77 |
| 2015-09-30 | $37.10 | $37.10 | $37.10 | $37.10 | $30.20 | 1,109 |
| 2015-09-29 | $37.02 | $37.02 | $36.07 | $36.07 | $29.37 | 3,267 |
| 2015-09-28 | $39.00 | $39.00 | $39.00 | $39.00 | $31.75 | 450 |
| 2015-09-25 | $37.79 | $39.00 | $37.79 | $39.00 | $31.75 | 2,138 |
| 2015-09-24 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 165 |
| 2015-09-23 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 371 |
| 2015-09-22 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 4,311 |
| 2015-09-21 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 392 |
| 2015-09-18 | $40.00 | $40.00 | $40.00 | $40.00 | $32.56 | 641 |
| 2015-09-17 | $40.80 | $40.80 | $40.80 | $40.80 | $33.22 | 547 |
| 2015-09-16 | $40.92 | $40.92 | $40.92 | $40.92 | $33.31 | 546 |
| 2015-09-15 | $40.92 | $40.92 | $40.92 | $40.92 | $33.31 | 0 |
| 2015-09-14 | $40.92 | $40.92 | $40.92 | $40.92 | $33.31 | 627 |
| 2015-09-11 | $40.92 | $40.92 | $40.92 | $40.92 | $33.31 | 0 |
| 2015-09-10 | $40.92 | $40.92 | $40.92 | $40.92 | $33.31 | 23 |
| 2015-09-09 | $41.24 | $41.24 | $40.92 | $40.92 | $33.31 | 658 |
| 2015-09-08 | $41.02 | $41.02 | $41.02 | $41.02 | $33.40 | 387 |
| 2015-09-04 | $39.48 | $39.48 | $39.48 | $39.48 | $32.14 | 338 |
| 2015-09-03 | $40.97 | $40.97 | $40.97 | $40.97 | $33.35 | 0 |
| 2015-09-02 | $40.27 | $40.97 | $40.27 | $40.97 | $33.35 | 317 |
| 2015-09-01 | $42.08 | $42.08 | $42.08 | $42.08 | $34.26 | 1,650 |
| 2015-08-31 | $42.08 | $42.08 | $42.08 | $42.08 | $34.26 | 0 |
| 2015-08-28 | $42.08 | $42.08 | $42.08 | $42.08 | $34.26 | 309 |
| 2015-08-27 | $42.08 | $42.08 | $42.08 | $42.08 | $34.26 | 307 |
| 2015-08-26 | $41.91 | $41.91 | $41.91 | $41.91 | $34.12 | 396 |
| 2015-08-25 | $42.26 | $42.26 | $41.91 | $41.91 | $34.12 | 885 |
| 2015-08-24 | $39.50 | $39.50 | $39.50 | $39.50 | $32.16 | 14,199 |
| 2015-08-21 | $43.91 | $43.91 | $43.91 | $43.91 | $35.75 | 66 |
| 2015-08-20 | $43.91 | $43.91 | $43.91 | $43.91 | $35.75 | 41 |
| 2015-08-19 | $43.91 | $43.91 | $43.91 | $43.91 | $35.75 | 0 |
| 2015-08-18 | $43.91 | $43.91 | $43.91 | $43.91 | $35.75 | 224 |
| 2015-08-17 | $43.91 | $43.91 | $43.91 | $43.91 | $35.75 | 118 |
| 2015-08-14 | $43.91 | $43.91 | $43.91 | $43.91 | $35.75 | 0 |
| 2015-08-13 | $43.91 | $43.91 | $43.91 | $43.91 | $35.75 | 270 |
| 2015-08-12 | $46.63 | $46.63 | $46.63 | $46.63 | $37.96 | 253 |
| 2015-08-11 | $46.63 | $46.63 | $46.63 | $46.63 | $37.96 | 48 |
| 2015-08-10 | $46.63 | $46.63 | $46.63 | $46.63 | $37.96 | 441 |
| 2015-08-07 | $46.63 | $46.63 | $46.63 | $46.63 | $37.96 | 158 |
| 2015-08-06 | $46.63 | $46.63 | $46.63 | $46.63 | $37.96 | 149 |
| 2015-08-05 | $45.56 | $46.63 | $45.56 | $46.63 | $37.96 | 1,362 |
| 2015-08-04 | $44.45 | $44.45 | $44.45 | $44.45 | $36.19 | 0 |
| 2015-08-03 | $44.45 | $44.45 | $44.45 | $44.45 | $36.19 | 0 |
| 2015-07-31 | $44.45 | $44.45 | $44.45 | $44.45 | $36.19 | 110 |
| 2015-07-30 | $42.24 | $42.24 | $42.24 | $42.24 | $34.39 | 72 |
| 2015-07-29 | $42.24 | $42.24 | $42.24 | $42.24 | $34.39 | 24 |
| 2015-07-28 | $42.24 | $42.24 | $42.24 | $42.24 | $34.39 | 147 |
| 2015-07-27 | $42.24 | $42.24 | $42.24 | $42.24 | $34.39 | 352 |
| 2015-07-24 | $46.25 | $46.25 | $46.25 | $46.25 | $37.65 | 0 |
| 2015-07-23 | $46.25 | $46.25 | $46.25 | $46.25 | $37.65 | 87 |
| 2015-07-22 | $46.25 | $46.25 | $46.25 | $46.25 | $37.65 | 186 |
| 2015-07-21 | $46.25 | $46.25 | $46.25 | $46.25 | $37.65 | 312 |
| 2015-07-20 | $45.77 | $45.77 | $45.77 | $45.77 | $37.26 | 170 |
| 2015-07-17 | $45.77 | $45.77 | $45.77 | $45.77 | $37.26 | 255 |
| 2015-07-16 | $45.86 | $45.86 | $45.86 | $45.86 | $37.34 | 1,373 |
| 2015-07-15 | $46.55 | $46.55 | $46.55 | $46.55 | $37.90 | 148 |
| 2015-07-14 | $46.80 | $46.80 | $46.80 | $46.80 | $38.10 | 1,059 |
| 2015-07-13 | $46.80 | $46.80 | $46.80 | $46.80 | $38.10 | 334 |
| 2015-07-10 | $45.81 | $45.81 | $45.81 | $45.81 | $37.30 | 982 |
| 2015-07-09 | $45.81 | $45.81 | $45.81 | $45.81 | $37.30 | 173 |
| 2015-07-08 | $45.81 | $45.81 | $45.81 | $45.81 | $37.30 | 457 |
| 2015-07-07 | $45.81 | $45.81 | $45.81 | $45.81 | $37.30 | 652 |
| 2015-07-06 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 0 |
| 2015-07-02 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 79 |
| 2015-07-01 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 181 |
| 2015-06-30 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 569 |
| 2015-06-29 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 46 |
| 2015-06-26 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 0 |
| 2015-06-25 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 0 |
| 2015-06-24 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 28 |
| 2015-06-23 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 231 |
| 2015-06-22 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 0 |
| 2015-06-19 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 46 |
| 2015-06-18 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 259 |
| 2015-06-17 | $47.29 | $47.29 | $47.29 | $47.29 | $38.50 | 872 |
| 2015-06-16 | $52.84 | $52.84 | $52.84 | $52.84 | $43.02 | 0 |
| 2015-06-15 | $52.84 | $52.84 | $52.84 | $52.84 | $43.02 | 0 |
| 2015-06-12 | $52.84 | $52.84 | $52.84 | $52.84 | $43.02 | 2,601 |
| 2015-06-11 | $52.84 | $52.84 | $52.84 | $52.84 | $43.02 | 292 |
| 2015-06-10 | $52.84 | $52.84 | $52.84 | $52.84 | $43.02 | 680 |
| 2015-06-09 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 0 |
| 2015-06-08 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 0 |
| 2015-06-05 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 2 |
| 2015-06-04 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 190 |
| 2015-06-03 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 0 |
| 2015-06-02 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 630 |
| 2015-06-01 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 164 |
| 2015-05-29 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 0 |
| 2015-05-28 | $53.60 | $53.60 | $53.60 | $53.60 | $43.23 | 266 |
| 2015-05-27 | $53.70 | $53.70 | $53.60 | $53.60 | $43.23 | 1,190 |
| 2015-05-26 | $53.74 | $53.74 | $53.74 | $53.74 | $43.34 | 234 |
| 2015-05-22 | $53.74 | $53.74 | $53.74 | $53.74 | $43.34 | 1,044 |
| 2015-05-21 | $53.74 | $53.74 | $53.74 | $53.74 | $43.34 | 378 |
| 2015-05-20 | $53.77 | $53.77 | $53.77 | $53.77 | $43.37 | 29 |
| 2015-05-19 | $53.77 | $53.77 | $53.77 | $53.77 | $43.37 | 491 |
| 2015-05-18 | $53.77 | $53.77 | $53.77 | $53.77 | $43.37 | 1,168 |
| 2015-05-15 | $53.77 | $53.77 | $53.77 | $53.77 | $43.37 | 1,041 |
| 2015-05-14 | $53.77 | $53.77 | $53.77 | $53.77 | $43.37 | 637 |
| 2015-05-13 | $52.18 | $52.18 | $52.18 | $52.18 | $42.09 | 2,572 |
| 2015-05-12 | $52.18 | $52.18 | $52.18 | $52.18 | $42.09 | 0 |
| 2015-05-11 | $52.18 | $52.18 | $52.18 | $52.18 | $42.09 | 173 |
| 2015-05-08 | $50.93 | $51.04 | $50.93 | $51.04 | $41.17 | 201 |
| 2015-05-07 | $50.69 | $50.69 | $50.69 | $50.69 | $40.88 | 0 |
| 2015-05-06 | $50.69 | $50.69 | $50.69 | $50.69 | $40.88 | 0 |
| 2015-05-05 | $50.69 | $50.69 | $50.69 | $50.69 | $40.88 | 0 |
Johnson Matthey plc (JMPLF) News Headlines
Recent Johnson Matthey plc (JMPLF) News
Similar Companies to Johnson Matthey plc (JMPLF) 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 | -- | -- | -- |