Klepierre (KLPEF) Exchange: PINK
Data as of May 3, 2024
$27.00 ($0.00) 0.00%
Klepierre - Daily Information
Click for more stock information on Klepierre.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $27.00 |
| Previous Close | $27.00 |
| High | $27.00 |
| Low | $27.00 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $27.00 |
| Adjusted High | $27.00 |
| Adjusted Low | $27.00 |
About Klepierre (KLPEF)
No Description Available
Invest in Klepierre (KLPEF)
Historical Stock Data for Klepierre (KLPEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 150 |
| 2024-05-01 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-04-30 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 100 |
| 2024-04-29 | $26.43 | $27.08 | $26.43 | $26.92 | $26.92 | 477 |
| 2024-04-26 | $26.90 | $26.90 | $26.66 | $26.86 | $26.86 | 1,674 |
| 2024-04-25 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 100 |
| 2024-04-24 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 150 |
| 2024-04-23 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2024-04-22 | $25.69 | $27.04 | $25.69 | $27.04 | $27.04 | 5,326 |
| 2024-04-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 110 |
| 2024-04-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 200 |
| 2024-04-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 159 |
| 2024-04-16 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 607 |
| 2024-04-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2 |
| 2024-04-12 | $25.65 | $25.70 | $25.25 | $25.25 | $25.25 | 300 |
| 2024-04-11 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 4 |
| 2024-04-10 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 400 |
| 2024-04-09 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2024-04-08 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2024-04-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 500 |
| 2024-04-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2024-04-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 200 |
| 2024-04-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2024-04-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1,286 |
| 2024-03-28 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2024-03-27 | $25.73 | $25.73 | $25.72 | $25.72 | $25.72 | 1,286 |
| 2024-03-26 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2024-03-25 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 75 |
| 2024-03-22 | $25.70 | $25.70 | $25.03 | $25.03 | $25.03 | 200 |
| 2024-03-21 | $26.60 | $26.60 | $26.60 | $26.60 | $25.60 | 100 |
| 2024-03-20 | $26.30 | $26.30 | $26.30 | $26.30 | $25.31 | 136 |
| 2024-03-19 | $25.84 | $25.84 | $25.70 | $25.70 | $24.73 | 2,883 |
| 2024-03-18 | $26.45 | $26.45 | $26.45 | $26.45 | $25.46 | 0 |
| 2024-03-15 | $26.45 | $26.45 | $26.45 | $26.45 | $25.46 | 0 |
| 2024-03-14 | $26.45 | $26.45 | $26.45 | $26.45 | $25.46 | 0 |
| 2024-03-13 | $26.18 | $26.45 | $26.18 | $26.44 | $25.45 | 220 |
| 2024-03-12 | $26.44 | $26.44 | $26.44 | $26.44 | $25.45 | 0 |
| 2024-03-11 | $26.44 | $26.44 | $26.44 | $26.44 | $25.45 | 220 |
| 2024-03-08 | $26.06 | $26.06 | $25.60 | $25.60 | $24.64 | 1,193 |
| 2024-03-07 | $25.78 | $25.78 | $25.78 | $25.78 | $24.81 | 0 |
| 2024-03-06 | $25.78 | $25.78 | $25.78 | $25.78 | $24.81 | 1,056 |
| 2024-03-05 | $25.38 | $25.38 | $25.38 | $25.38 | $24.43 | 0 |
| 2024-03-04 | $25.38 | $25.38 | $25.38 | $25.38 | $24.43 | 1,116 |
| 2024-03-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.44 | 0 |
| 2024-02-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.44 | 500 |
| 2024-02-28 | $25.21 | $25.21 | $25.21 | $25.21 | $24.26 | 210 |
| 2024-02-27 | $26.10 | $26.10 | $26.10 | $26.10 | $25.12 | 0 |
| 2024-02-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.12 | 200 |
| 2024-02-23 | $25.87 | $25.87 | $25.87 | $25.87 | $24.89 | 100 |
| 2024-02-22 | $25.62 | $25.62 | $25.62 | $25.62 | $24.66 | 0 |
| 2024-02-21 | $25.62 | $25.62 | $25.62 | $25.62 | $24.66 | 0 |
| 2024-02-20 | $25.89 | $25.89 | $25.62 | $25.62 | $24.66 | 440 |
| 2024-02-16 | $25.50 | $25.50 | $25.44 | $25.44 | $25.44 | 10,103 |
| 2024-02-15 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-02-14 | $24.50 | $24.58 | $24.04 | $24.04 | $24.04 | 2,803 |
| 2024-02-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3,308 |
| 2024-02-12 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 30 |
| 2024-02-09 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 4,598 |
| 2024-02-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 91 |
| 2024-02-07 | $25.63 | $25.63 | $25.50 | $25.55 | $25.55 | 560 |
| 2024-02-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 400 |
| 2024-02-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 203 |
| 2024-02-02 | $25.24 | $25.24 | $24.99 | $24.99 | $24.99 | 400 |
| 2024-02-01 | $25.67 | $25.67 | $25.32 | $25.60 | $25.60 | 2,100 |
| 2024-01-31 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2024-01-30 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 100 |
| 2024-01-29 | $25.68 | $25.85 | $25.60 | $25.76 | $25.76 | 1,616 |
| 2024-01-26 | $26.13 | $26.23 | $26.13 | $26.23 | $26.23 | 400 |
| 2024-01-25 | $26.08 | $26.13 | $26.08 | $26.13 | $26.13 | 200 |
| 2024-01-24 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 100 |
| 2024-01-23 | $25.71 | $25.72 | $25.71 | $25.72 | $25.72 | 1,804 |
| 2024-01-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2024-01-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 1,173 |
| 2024-01-18 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-01-17 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2,025 |
| 2024-01-16 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 1 |
| 2024-01-12 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 3,287 |
| 2024-01-11 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-01-10 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 1,000 |
| 2024-01-09 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2 |
| 2024-01-08 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 1,585 |
| 2024-01-05 | $26.76 | $26.76 | $26.65 | $26.65 | $26.65 | 772 |
| 2024-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-01-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-12-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,450 |
| 2023-12-28 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-12-27 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-12-26 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 25 |
| 2023-12-22 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-12-21 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 115 |
| 2023-12-20 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 100 |
| 2023-12-19 | $27.22 | $27.22 | $27.02 | $27.02 | $27.02 | 249 |
| 2023-12-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 30 |
| 2023-12-15 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-12-14 | $26.65 | $27.20 | $26.65 | $26.99 | $26.99 | 884 |
| 2023-12-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 233 |
| 2023-12-12 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-12-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-12-08 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 3 |
| 2023-12-07 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 20 |
| 2023-12-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 24 |
| 2023-12-05 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1,376 |
| 2023-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,000 |
| 2023-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,000 |
| 2023-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,030 |
| 2023-11-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-11-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 51 |
| 2023-11-27 | $25.13 | $25.25 | $25.13 | $25.25 | $25.25 | 400 |
| 2023-11-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 30 |
| 2023-11-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,077 |
| 2023-11-21 | $24.85 | $24.85 | $24.75 | $24.75 | $24.75 | 2,600 |
| 2023-11-20 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 200 |
| 2023-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,190 |
| 2023-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 8 |
| 2023-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-14 | $24.87 | $25.02 | $24.87 | $25.00 | $25.00 | 2,109 |
| 2023-11-13 | $23.97 | $24.19 | $23.97 | $24.19 | $24.19 | 552 |
| 2023-11-10 | $24.14 | $24.14 | $23.79 | $23.79 | $23.79 | 2,476 |
| 2023-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 600 |
| 2023-11-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-11-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 2,000 |
| 2023-11-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 222 |
| 2023-11-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 26 |
| 2023-11-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-11-01 | $24.74 | $24.74 | $24.49 | $24.49 | $24.49 | 500 |
| 2023-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 270 |
| 2023-10-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,000 |
| 2023-10-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 2,200 |
| 2023-10-25 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 2,000 |
| 2023-10-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 180 |
| 2023-10-23 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,334 |
| 2023-10-20 | $22.89 | $23.00 | $22.73 | $23.00 | $23.00 | 1,748 |
| 2023-10-19 | $23.00 | $23.00 | $22.95 | $22.95 | $22.95 | 2,350 |
| 2023-10-18 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2023-10-17 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 120 |
| 2023-10-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,315 |
| 2023-10-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 2,700 |
| 2023-10-12 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-10-11 | $24.08 | $24.19 | $24.08 | $24.19 | $24.19 | 17,317 |
| 2023-10-10 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 768 |
| 2023-10-09 | $23.80 | $24.03 | $23.80 | $24.03 | $24.03 | 695 |
| 2023-10-06 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 100 |
| 2023-10-05 | $24.18 | $24.18 | $23.65 | $23.65 | $23.65 | 465 |
| 2023-10-04 | $23.50 | $23.80 | $23.50 | $23.80 | $23.80 | 1,300 |
| 2023-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3,011 |
| 2023-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,000 |
| 2023-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 150 |
| 2023-09-28 | $23.75 | $24.18 | $23.75 | $24.18 | $24.18 | 3,283 |
| 2023-09-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1,000 |
| 2023-09-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 3,060 |
| 2023-09-25 | $25.04 | $25.17 | $24.81 | $24.98 | $24.98 | 2,750 |
| 2023-09-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,000 |
| 2023-09-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-09-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 220 |
| 2023-09-19 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 183 |
| 2023-09-18 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2023-09-15 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 1,056 |
| 2023-09-14 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2023-09-13 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 12 |
| 2023-09-12 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 4 |
| 2023-09-11 | $25.93 | $26.34 | $25.93 | $26.34 | $26.34 | 395 |
| 2023-09-08 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2023-09-07 | $26.16 | $26.16 | $25.88 | $25.88 | $25.88 | 17,891 |
| 2023-09-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2023-09-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 500 |
| 2023-09-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-08-31 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-08-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2023-08-29 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 3,336 |
| 2023-08-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1,010 |
| 2023-08-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1,000 |
| 2023-08-24 | $25.48 | $25.48 | $25.35 | $25.35 | $25.35 | 280 |
| 2023-08-23 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 80 |
| 2023-08-22 | $25.50 | $25.53 | $25.50 | $25.53 | $25.53 | 482 |
| 2023-08-21 | $25.55 | $25.63 | $25.55 | $25.63 | $25.63 | 300 |
| 2023-08-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 4,140 |
| 2023-08-17 | $25.90 | $25.92 | $25.90 | $25.92 | $25.92 | 747 |
| 2023-08-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 104 |
| 2023-08-15 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 2,082 |
| 2023-08-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 602 |
| 2023-08-11 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 2,220 |
| 2023-08-10 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 4 |
| 2023-08-09 | $26.29 | $26.29 | $26.24 | $26.24 | $26.24 | 2,146 |
| 2023-08-08 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 2,000 |
| 2023-08-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 2,855 |
| 2023-08-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 95 |
| 2023-08-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 52 |
| 2023-08-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 25 |
| 2023-08-01 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 2,100 |
| 2023-07-31 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 2 |
| 2023-07-28 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 167 |
| 2023-07-27 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 2,290 |
| 2023-07-26 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 20 |
| 2023-07-25 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 200 |
| 2023-07-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-07-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-07-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 25 |
| 2023-07-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-07-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 2,000 |
| 2023-07-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 200 |
| 2023-07-14 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 2,740 |
| 2023-07-13 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 7,917 |
| 2023-07-12 | $26.55 | $26.55 | $26.00 | $26.22 | $26.22 | 5,226 |
| 2023-07-11 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 1,019 |
| 2023-07-10 | $24.60 | $24.60 | $24.37 | $24.37 | $24.37 | 1,109 |
| 2023-07-07 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 7,503 |
| 2023-07-06 | $24.86 | $24.86 | $24.86 | $24.86 | $23.92 | 4,970 |
| 2023-07-05 | $25.90 | $25.99 | $25.90 | $25.99 | $25.01 | 3,080 |
| 2023-07-03 | $25.00 | $25.75 | $24.81 | $25.75 | $24.78 | 2,658 |
| 2023-06-30 | $24.28 | $24.28 | $24.28 | $24.28 | $23.36 | 4,223 |
| 2023-06-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.14 | 1,000 |
| 2023-06-28 | $24.05 | $24.05 | $24.05 | $24.05 | $23.14 | 6,125 |
| 2023-06-27 | $24.05 | $24.05 | $24.05 | $24.05 | $23.14 | 250 |
| 2023-06-26 | $23.64 | $23.64 | $23.64 | $23.64 | $22.75 | 0 |
| 2023-06-23 | $23.52 | $23.64 | $23.52 | $23.64 | $22.75 | 9,250 |
| 2023-06-22 | $23.83 | $23.83 | $23.83 | $23.83 | $22.93 | 351 |
| 2023-06-21 | $24.75 | $24.75 | $24.75 | $24.75 | $23.82 | 1 |
| 2023-06-20 | $24.75 | $24.75 | $24.75 | $24.75 | $23.82 | 58 |
| 2023-06-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 462 |
| 2023-06-15 | $24.10 | $24.38 | $24.10 | $24.38 | $24.38 | 200 |
| 2023-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,151 |
| 2023-06-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 3,240 |
| 2023-06-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-06-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 29 |
| 2023-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 525 |
| 2023-06-06 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-06-05 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 167 |
| 2023-06-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 1,087 |
| 2023-06-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 47 |
| 2023-05-31 | $22.39 | $22.80 | $22.39 | $22.40 | $22.40 | 112 |
| 2023-05-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-05-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 112 |
| 2023-05-25 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2023-05-24 | $23.00 | $23.08 | $23.00 | $23.08 | $23.08 | 5,813 |
| 2023-05-23 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2023-05-22 | $22.38 | $22.62 | $22.30 | $22.62 | $22.62 | 5,935 |
| 2023-05-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 95 |
| 2023-05-18 | $23.16 | $23.16 | $21.90 | $21.90 | $21.90 | 263 |
| 2023-05-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 186 |
| 2023-05-16 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2023-05-15 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 186 |
| 2023-05-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,029 |
| 2023-05-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-05-10 | $23.76 | $24.08 | $23.75 | $24.08 | $24.08 | 1,615 |
| 2023-05-09 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 2,873 |
| 2023-05-08 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 75 |
| 2023-05-05 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 536 |
| 2023-05-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 61 |
| 2023-05-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 500 |
| 2023-05-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-04-28 | $25.47 | $25.47 | $25.20 | $25.20 | $25.20 | 1,060 |
| 2023-04-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 35 |
| 2023-04-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,760 |
| 2023-04-25 | $23.69 | $23.69 | $23.63 | $23.63 | $23.63 | 435 |
| 2023-04-24 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-04-21 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-04-20 | $23.82 | $23.91 | $23.50 | $23.91 | $23.91 | 2,111 |
| 2023-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 50 |
| 2023-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,472 |
| 2023-04-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 164 |
| 2023-04-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 300 |
| 2023-04-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 252 |
| 2023-04-12 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 117 |
| 2023-04-11 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-04-10 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 488 |
| 2023-04-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 84 |
| 2023-04-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 157 |
| 2023-04-04 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 30 |
| 2023-04-03 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 550 |
| 2023-03-31 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 657 |
| 2023-03-30 | $22.52 | $22.58 | $22.19 | $22.23 | $22.23 | 9,140 |
| 2023-03-29 | $21.96 | $21.99 | $21.81 | $21.90 | $21.90 | 1,279 |
| 2023-03-28 | $20.97 | $21.56 | $20.97 | $21.56 | $21.56 | 881 |
| 2023-03-27 | $22.16 | $22.16 | $22.16 | $22.16 | $21.23 | 256 |
| 2023-03-24 | $21.72 | $22.04 | $21.72 | $22.04 | $21.12 | 320 |
| 2023-03-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.67 | 15 |
| 2023-03-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.67 | 0 |
| 2023-03-21 | $25.07 | $25.07 | $24.48 | $24.70 | $23.67 | 2,015 |
| 2023-03-20 | $24.07 | $24.70 | $24.07 | $24.51 | $23.49 | 8,140 |
| 2023-03-17 | $24.47 | $24.47 | $24.47 | $24.47 | $23.45 | 19 |
| 2023-03-16 | $24.47 | $24.47 | $24.47 | $24.47 | $23.45 | 0 |
| 2023-03-15 | $24.28 | $24.47 | $24.28 | $24.47 | $23.45 | 245 |
| 2023-03-14 | $25.59 | $25.59 | $25.59 | $25.59 | $24.52 | 1,220 |
| 2023-03-13 | $24.60 | $25.09 | $24.60 | $24.63 | $23.60 | 2,062 |
| 2023-03-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 250 |
| 2023-03-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-03-08 | $25.25 | $25.55 | $24.90 | $24.90 | $24.90 | 8,598 |
| 2023-03-07 | $25.58 | $26.10 | $25.58 | $26.10 | $26.10 | 700 |
| 2023-03-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 89 |
| 2023-03-03 | $25.00 | $25.17 | $24.89 | $24.89 | $24.89 | 955 |
| 2023-03-02 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-03-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-02-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-02-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 540 |
| 2023-02-24 | $24.43 | $24.88 | $24.43 | $24.88 | $24.88 | 1,145 |
| 2023-02-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-02-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 500 |
| 2023-02-17 | $25.75 | $25.75 | $25.50 | $25.50 | $25.50 | 600 |
| 2023-02-16 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 500 |
| 2023-02-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-02-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-02-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 594 |
| 2023-02-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 401 |
| 2023-02-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1,009 |
| 2023-02-08 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1,981 |
| 2023-02-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-02-06 | $26.10 | $26.18 | $25.75 | $25.75 | $25.75 | 1,673 |
| 2023-02-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 100 |
| 2023-02-02 | $26.74 | $26.75 | $26.52 | $26.75 | $26.75 | 1,400 |
| 2023-02-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 10 |
| 2023-01-31 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-01-30 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-01-27 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 101 |
| 2023-01-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 81 |
| 2023-01-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 120 |
| 2023-01-24 | $25.10 | $25.75 | $25.10 | $25.75 | $25.75 | 1,500 |
| 2023-01-23 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 17 |
| 2023-01-20 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 5,131 |
| 2023-01-19 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 20 |
| 2023-01-18 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 500 |
| 2023-01-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1,506 |
| 2023-01-13 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 4 |
| 2023-01-12 | $24.95 | $24.95 | $24.40 | $24.74 | $24.74 | 1,866 |
| 2023-01-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 292 |
| 2023-01-10 | $23.73 | $23.81 | $23.73 | $23.81 | $23.81 | 500 |
| 2023-01-09 | $24.11 | $24.36 | $24.10 | $24.10 | $24.10 | 698 |
| 2023-01-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 20 |
| 2023-01-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1,777 |
| 2023-01-04 | $23.80 | $24.14 | $23.22 | $23.22 | $23.22 | 2,744 |
| 2023-01-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 12,051 |
| 2022-12-30 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 28 |
| 2022-12-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-12-28 | $23.30 | $23.30 | $23.20 | $23.20 | $23.20 | 300 |
| 2022-12-27 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 100 |
| 2022-12-23 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-12-22 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 124 |
| 2022-12-21 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-12-20 | $22.61 | $22.69 | $22.61 | $22.69 | $22.69 | 506 |
| 2022-12-19 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 4 |
| 2022-12-16 | $23.55 | $23.55 | $22.64 | $22.66 | $22.66 | 535 |
| 2022-12-15 | $23.75 | $24.37 | $23.75 | $24.37 | $24.37 | 723 |
| 2022-12-14 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 187 |
| 2022-12-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 153 |
| 2022-12-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 24 |
| 2022-12-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-12-08 | $23.43 | $23.70 | $23.43 | $23.70 | $23.70 | 1,671 |
| 2022-12-07 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 200 |
| 2022-12-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 266 |
| 2022-12-05 | $23.41 | $23.41 | $23.02 | $23.02 | $23.02 | 1,459 |
| 2022-12-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 135 |
| 2022-12-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 217 |
| 2022-11-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 50 |
| 2022-11-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-11-28 | $23.10 | $23.10 | $22.85 | $22.85 | $22.85 | 1,000 |
| 2022-11-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2022-11-23 | $22.88 | $22.88 | $22.69 | $22.69 | $22.69 | 433 |
| 2022-11-22 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 500 |
| 2022-11-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 133 |
| 2022-11-18 | $22.78 | $22.78 | $22.67 | $22.75 | $22.75 | 1,961 |
| 2022-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 42 |
| 2022-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2022-11-11 | $23.34 | $23.34 | $23.00 | $23.00 | $23.00 | 2,670 |
| 2022-11-10 | $20.95 | $21.50 | $20.95 | $21.50 | $21.50 | 491 |
| 2022-11-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 15 |
| 2022-11-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 5 |
| 2022-11-07 | $20.59 | $20.75 | $20.59 | $20.75 | $20.75 | 491 |
| 2022-11-04 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 125 |
| 2022-11-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-11-02 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2022-11-01 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 85 |
| 2022-10-31 | $19.83 | $19.83 | $19.80 | $19.80 | $19.80 | 325 |
| 2022-10-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2 |
| 2022-10-27 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,680 |
| 2022-10-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-10-25 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2022-10-24 | $18.69 | $19.06 | $18.69 | $19.06 | $19.06 | 1,416 |
| 2022-10-21 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 5 |
| 2022-10-20 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2022-10-19 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 100 |
| 2022-10-18 | $18.32 | $18.84 | $18.24 | $18.84 | $18.84 | 11,669 |
| 2022-10-17 | $18.16 | $18.20 | $18.16 | $18.20 | $18.20 | 2,615 |
| 2022-10-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 8,289 |
| 2022-10-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 308 |
| 2022-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 2,509 |
| 2022-10-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 387 |
| 2022-10-07 | $17.16 | $17.22 | $17.16 | $17.22 | $17.22 | 3,162 |
| 2022-10-06 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 1,050 |
| 2022-10-05 | $17.47 | $17.47 | $17.32 | $17.32 | $17.32 | 412 |
| 2022-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 105 |
| 2022-10-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 100 |
| 2022-09-30 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 113 |
| 2022-09-29 | $16.53 | $17.18 | $16.53 | $17.18 | $17.18 | 4,511 |
| 2022-09-28 | $16.75 | $17.20 | $16.73 | $17.20 | $17.20 | 19,641 |
| 2022-09-27 | $16.64 | $16.77 | $16.64 | $16.75 | $16.75 | 2,145 |
| 2022-09-26 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 116 |
| 2022-09-23 | $17.73 | $17.73 | $17.21 | $17.21 | $17.21 | 1,440 |
| 2022-09-22 | $18.44 | $18.44 | $18.15 | $18.15 | $18.15 | 2,142 |
| 2022-09-21 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 0 |
| 2022-09-20 | $18.84 | $18.84 | $18.74 | $18.74 | $18.74 | 4,162 |
| 2022-09-19 | $19.70 | $19.70 | $19.53 | $19.53 | $19.53 | 1,167 |
| 2022-09-16 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 937 |
| 2022-09-15 | $20.40 | $20.40 | $19.71 | $19.71 | $19.71 | 650 |
| 2022-09-14 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-09-13 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 50 |
| 2022-09-12 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 100 |
| 2022-09-09 | $20.52 | $20.52 | $20.37 | $20.37 | $20.37 | 1,000 |
| 2022-09-08 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 2,523 |
| 2022-09-07 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2022-09-06 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 100 |
| 2022-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 110 |
| 2022-09-01 | $20.00 | $20.00 | $19.50 | $19.50 | $19.50 | 1,715 |
| 2022-08-31 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 18 |
| 2022-08-30 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 500 |
| 2022-08-29 | $20.43 | $20.55 | $20.40 | $20.49 | $20.49 | 2,770 |
| 2022-08-26 | $21.11 | $21.18 | $20.32 | $20.32 | $20.32 | 3,950 |
| 2022-08-25 | $21.02 | $21.03 | $21.02 | $21.03 | $21.03 | 1,079 |
| 2022-08-24 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2,070 |
| 2022-08-23 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 2,325 |
| 2022-08-22 | $21.38 | $21.38 | $21.13 | $21.13 | $21.13 | 660 |
| 2022-08-19 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 101 |
| 2022-08-18 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 701 |
| 2022-08-17 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-08-16 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 50 |
| 2022-08-15 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-08-12 | $23.65 | $23.65 | $23.24 | $23.39 | $23.39 | 3,071 |
| 2022-08-11 | $23.58 | $23.63 | $23.38 | $23.38 | $23.38 | 2,393 |
| 2022-08-10 | $22.99 | $23.55 | $22.99 | $23.55 | $23.55 | 1,362 |
| 2022-08-09 | $22.50 | $22.72 | $22.50 | $22.72 | $22.72 | 1,196 |
| 2022-08-08 | $22.25 | $22.75 | $22.25 | $22.75 | $22.75 | 703 |
| 2022-08-05 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 9 |
| 2022-08-04 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 2,000 |
| 2022-08-03 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 5,600 |
| 2022-08-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 22 |
| 2022-08-01 | $22.18 | $22.18 | $21.85 | $21.95 | $21.95 | 2,787 |
| 2022-07-29 | $22.04 | $22.29 | $22.04 | $22.29 | $22.29 | 950 |
| 2022-07-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 80 |
| 2022-07-27 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 8 |
| 2022-07-26 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-07-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2022-07-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1,038 |
| 2022-07-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 2,775 |
| 2022-07-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-07-19 | $21.62 | $21.62 | $21.50 | $21.50 | $21.50 | 1,350 |
| 2022-07-18 | $21.03 | $21.25 | $21.03 | $21.25 | $21.25 | 1,310 |
| 2022-07-15 | $20.55 | $20.55 | $20.39 | $20.39 | $20.39 | 3,879 |
| 2022-07-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 51 |
| 2022-07-13 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,395 |
| 2022-07-12 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 156 |
| 2022-07-11 | $20.00 | $20.12 | $20.00 | $20.12 | $20.12 | 5,004 |
| 2022-07-08 | $20.20 | $20.25 | $19.94 | $20.10 | $20.10 | 24,337 |
| 2022-07-07 | $19.30 | $19.40 | $19.27 | $19.40 | $19.40 | 600 |
| 2022-07-06 | $18.75 | $18.80 | $18.49 | $18.80 | $18.80 | 1,978 |
| 2022-07-05 | $18.28 | $18.77 | $18.17 | $18.77 | $18.77 | 1,938 |
| 2022-07-01 | $19.15 | $19.24 | $19.05 | $19.05 | $19.05 | 400 |
| 2022-06-30 | $18.93 | $19.25 | $18.82 | $19.25 | $19.25 | 21,703 |
| 2022-06-29 | $20.87 | $20.87 | $20.38 | $20.44 | $20.44 | 2,294 |
| 2022-06-28 | $21.53 | $21.95 | $21.53 | $21.95 | $21.95 | 701 |
| 2022-06-27 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 525 |
| 2022-06-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-06-23 | $20.81 | $21.25 | $20.81 | $21.25 | $21.25 | 3,250 |
| 2022-06-22 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 868 |
| 2022-06-21 | $21.84 | $21.84 | $21.50 | $21.66 | $21.66 | 5,966 |
| 2022-06-17 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 8 |
| 2022-06-16 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 1,000 |
| 2022-06-15 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 446 |
| 2022-06-14 | $19.71 | $19.76 | $19.63 | $19.71 | $19.71 | 2,052 |
| 2022-06-13 | $20.09 | $20.15 | $19.76 | $19.76 | $19.76 | 5,544 |
| 2022-06-10 | $21.34 | $21.56 | $21.16 | $21.56 | $21.56 | 3,840 |
| 2022-06-09 | $22.41 | $22.41 | $22.00 | $22.28 | $22.28 | 2,547 |
| 2022-06-08 | $23.12 | $23.19 | $22.85 | $23.19 | $23.19 | 3,332 |
| 2022-06-07 | $22.76 | $23.02 | $22.76 | $23.02 | $23.02 | 1,120 |
| 2022-06-06 | $22.77 | $22.89 | $22.75 | $22.89 | $22.89 | 650 |
| 2022-06-03 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 225 |
| 2022-06-02 | $22.61 | $22.68 | $22.61 | $22.68 | $22.68 | 1,250 |
| 2022-06-01 | $22.68 | $23.05 | $22.54 | $23.05 | $23.05 | 2,383 |
| 2022-05-31 | $22.66 | $22.80 | $22.44 | $22.80 | $22.80 | 2,028 |
| 2022-05-27 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1,668 |
| 2022-05-26 | $23.50 | $23.71 | $23.50 | $23.70 | $23.70 | 740 |
| 2022-05-25 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1,000 |
| 2022-05-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 550 |
| 2022-05-23 | $22.98 | $23.29 | $22.89 | $23.20 | $23.20 | 3,148 |
| 2022-05-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 150 |
| 2022-05-19 | $23.55 | $23.55 | $22.00 | $22.60 | $22.60 | 3,240 |
| 2022-05-18 | $24.15 | $24.15 | $24.02 | $24.10 | $24.10 | 1,119 |
| 2022-05-17 | $23.49 | $24.02 | $23.49 | $23.80 | $23.80 | 4,160 |
| 2022-05-16 | $22.75 | $23.09 | $22.75 | $23.09 | $23.09 | 1,567 |
| 2022-05-13 | $22.33 | $22.33 | $22.04 | $22.04 | $22.04 | 413 |
| 2022-05-12 | $22.50 | $22.50 | $20.85 | $21.20 | $21.20 | 4,008 |
| 2022-05-11 | $23.02 | $23.02 | $23.02 | $23.02 | $21.23 | 2,045 |
| 2022-05-10 | $23.03 | $23.03 | $22.74 | $23.00 | $21.21 | 2,595 |
| 2022-05-09 | $22.52 | $23.00 | $22.50 | $22.51 | $20.76 | 3,576 |
| 2022-05-06 | $23.85 | $23.85 | $23.85 | $23.85 | $21.99 | 196 |
| 2022-05-05 | $24.24 | $24.24 | $24.04 | $24.15 | $22.27 | 3,880 |
| 2022-05-04 | $23.93 | $23.93 | $23.93 | $23.93 | $22.07 | 650 |
| 2022-05-03 | $23.97 | $23.97 | $23.97 | $23.97 | $22.11 | 15 |
| 2022-05-02 | $24.05 | $24.07 | $23.96 | $23.97 | $22.11 | 1,092 |
| 2022-04-29 | $24.20 | $24.31 | $24.19 | $24.19 | $22.31 | 1,070 |
| 2022-04-28 | $24.80 | $24.80 | $24.80 | $24.80 | $22.87 | 0 |
| 2022-04-27 | $24.84 | $24.84 | $24.80 | $24.80 | $22.87 | 2,800 |
| 2022-04-26 | $25.24 | $25.24 | $24.61 | $24.61 | $22.70 | 1,725 |
| 2022-04-25 | $24.71 | $24.71 | $24.48 | $24.48 | $22.58 | 1,400 |
| 2022-04-22 | $24.89 | $25.00 | $24.89 | $25.00 | $23.06 | 1,510 |
| 2022-04-21 | $25.30 | $25.30 | $25.30 | $25.30 | $23.33 | 20 |
| 2022-04-20 | $25.12 | $25.35 | $25.12 | $25.30 | $23.33 | 2,850 |
| 2022-04-19 | $25.08 | $25.08 | $24.76 | $24.76 | $22.83 | 2,942 |
| 2022-04-18 | $25.10 | $25.50 | $25.10 | $25.50 | $23.52 | 1,015 |
| 2022-04-14 | $25.33 | $25.33 | $25.33 | $25.33 | $23.36 | 210 |
| 2022-04-13 | $24.96 | $25.10 | $24.92 | $24.92 | $22.98 | 1,334 |
| 2022-04-12 | $25.98 | $25.98 | $25.98 | $25.98 | $23.96 | 104 |
| 2022-04-11 | $25.28 | $25.98 | $25.28 | $25.98 | $23.96 | 735 |
| 2022-04-08 | $24.40 | $24.40 | $24.40 | $24.40 | $22.50 | 257 |
| 2022-04-07 | $23.95 | $24.18 | $23.95 | $24.18 | $22.30 | 2,555 |
| 2022-04-06 | $24.40 | $24.40 | $23.80 | $24.06 | $22.19 | 5,814 |
| 2022-04-05 | $26.80 | $26.80 | $26.80 | $26.80 | $24.72 | 134 |
| 2022-04-04 | $26.80 | $26.80 | $26.80 | $26.80 | $24.72 | 139 |
| 2022-04-01 | $26.80 | $26.80 | $26.80 | $26.80 | $24.72 | 0 |
| 2022-03-31 | $26.80 | $26.80 | $26.80 | $26.80 | $24.72 | 185 |
| 2022-03-30 | $26.98 | $26.98 | $26.98 | $26.98 | $24.88 | 11 |
| 2022-03-29 | $26.98 | $26.98 | $26.98 | $26.98 | $24.88 | 635 |
| 2022-03-28 | $25.71 | $25.71 | $25.70 | $25.70 | $23.70 | 251 |
| 2022-03-25 | $25.44 | $26.05 | $25.44 | $26.05 | $24.02 | 1,209 |
| 2022-03-24 | $25.10 | $25.10 | $25.01 | $25.06 | $23.11 | 3,123 |
| 2022-03-23 | $25.50 | $25.50 | $25.08 | $25.08 | $23.13 | 1,448 |
| 2022-03-22 | $24.42 | $24.42 | $24.42 | $24.42 | $22.52 | 826 |
| 2022-03-21 | $24.84 | $24.84 | $24.42 | $24.42 | $22.52 | 826 |
| 2022-03-18 | $25.95 | $25.95 | $25.75 | $25.75 | $23.75 | 2,020 |
| 2022-03-17 | $25.91 | $25.91 | $25.91 | $25.91 | $23.89 | 400 |
| 2022-03-16 | $25.81 | $26.02 | $25.39 | $25.92 | $23.90 | 5,907 |
| 2022-03-15 | $25.15 | $25.15 | $25.15 | $25.15 | $23.19 | 106 |
| 2022-03-14 | $25.10 | $25.15 | $25.00 | $25.15 | $23.19 | 64,573 |
| 2022-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 900 |
| 2022-03-10 | $24.82 | $24.82 | $24.41 | $24.49 | $22.58 | 1,110 |
| 2022-03-09 | $25.61 | $25.61 | $24.92 | $24.92 | $22.98 | 878 |
| 2022-03-08 | $23.13 | $24.38 | $22.46 | $24.19 | $22.31 | 73,640 |
| 2022-03-07 | $24.21 | $24.21 | $22.55 | $22.63 | $20.87 | 6,971 |
| 2022-03-04 | $24.52 | $24.57 | $23.70 | $24.57 | $22.66 | 2,803 |
| 2022-03-03 | $26.85 | $26.85 | $26.85 | $26.85 | $24.76 | 911 |
| 2022-03-02 | $27.74 | $27.74 | $27.74 | $27.74 | $25.58 | 128 |
| 2022-03-01 | $27.83 | $28.00 | $27.62 | $27.74 | $25.58 | 1,074 |
| 2022-02-28 | $29.00 | $29.13 | $29.00 | $29.13 | $26.86 | 751 |
| 2022-02-25 | $29.00 | $29.30 | $29.00 | $29.25 | $26.97 | 2,994 |
| 2022-02-24 | $28.00 | $28.00 | $27.53 | $27.53 | $25.39 | 1,224 |
| 2022-02-23 | $29.41 | $29.41 | $29.30 | $29.30 | $27.02 | 562 |
| 2022-02-22 | $29.25 | $29.35 | $29.15 | $29.35 | $27.06 | 3,615 |
| 2022-02-18 | $30.00 | $30.00 | $29.50 | $29.50 | $27.21 | 700 |
| 2022-02-17 | $29.23 | $29.80 | $29.23 | $29.80 | $27.48 | 3,180 |
| 2022-02-16 | $27.70 | $28.87 | $27.70 | $28.87 | $26.62 | 2,420 |
| 2022-02-15 | $27.45 | $27.45 | $27.20 | $27.25 | $25.13 | 1,450 |
| 2022-02-14 | $26.42 | $26.42 | $26.42 | $26.42 | $24.37 | 203 |
| 2022-02-11 | $26.06 | $26.06 | $26.06 | $26.06 | $24.03 | 1,010 |
| 2022-02-10 | $27.49 | $27.99 | $27.10 | $27.10 | $24.99 | 1,608 |
| 2022-02-09 | $26.00 | $26.54 | $26.00 | $26.39 | $24.34 | 917 |
| 2022-02-08 | $25.95 | $26.08 | $25.95 | $26.08 | $24.05 | 5,072 |
| 2022-02-07 | $25.61 | $25.61 | $25.53 | $25.53 | $23.54 | 2,301 |
| 2022-02-04 | $25.62 | $25.86 | $25.62 | $25.86 | $23.85 | 1,443 |
| 2022-02-03 | $26.00 | $26.57 | $26.00 | $26.57 | $24.50 | 5,485 |
| 2022-02-02 | $26.14 | $26.14 | $26.14 | $26.14 | $24.11 | 305 |
| 2022-02-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.44 | 206 |
| 2022-01-31 | $25.92 | $26.19 | $25.92 | $26.19 | $24.15 | 1,121 |
| 2022-01-28 | $25.92 | $26.15 | $25.92 | $26.00 | $23.98 | 2,850 |
| 2022-01-27 | $26.76 | $26.76 | $26.01 | $26.01 | $23.99 | 1,179 |
| 2022-01-26 | $26.51 | $26.51 | $26.51 | $26.51 | $24.45 | 1,095 |
| 2022-01-25 | $26.40 | $26.81 | $26.22 | $26.22 | $24.18 | 4,151 |
| 2022-01-24 | $26.01 | $26.26 | $25.68 | $25.68 | $23.68 | 5,117 |
| 2022-01-21 | $26.74 | $26.87 | $26.42 | $26.42 | $24.36 | 994 |
| 2022-01-20 | $26.66 | $27.00 | $26.40 | $26.40 | $24.35 | 2,325 |
| 2022-01-19 | $26.26 | $26.46 | $26.26 | $26.44 | $24.38 | 2,247 |
| 2022-01-18 | $25.85 | $25.93 | $25.74 | $25.74 | $23.74 | 838 |
| 2022-01-14 | $25.62 | $25.62 | $25.43 | $25.43 | $23.45 | 2,100 |
| 2022-01-13 | $25.74 | $25.94 | $25.74 | $25.94 | $23.92 | 2,119 |
| 2022-01-12 | $25.77 | $25.77 | $25.77 | $25.77 | $23.77 | 314 |
| 2022-01-11 | $26.21 | $26.36 | $25.94 | $26.20 | $24.16 | 6,156 |
| 2022-01-10 | $25.32 | $25.32 | $25.32 | $25.32 | $23.35 | 148 |
| 2022-01-07 | $25.00 | $25.58 | $25.00 | $25.32 | $23.35 | 1,600 |
| 2022-01-06 | $24.90 | $24.96 | $24.64 | $24.64 | $22.72 | 8,554 |
| 2022-01-05 | $25.00 | $25.00 | $24.60 | $24.85 | $22.92 | 3,801 |
| 2022-01-04 | $24.53 | $24.84 | $24.52 | $24.83 | $22.90 | 7,060 |
| 2022-01-03 | $24.00 | $24.16 | $24.00 | $24.06 | $22.19 | 2,411 |
| 2021-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 214 |
| 2021-12-30 | $23.39 | $23.39 | $23.39 | $23.39 | $21.57 | 84 |
| 2021-12-29 | $23.23 | $23.50 | $23.23 | $23.39 | $21.57 | 863 |
| 2021-12-28 | $23.25 | $23.25 | $23.25 | $23.25 | $21.44 | 160 |
| 2021-12-27 | $23.25 | $23.25 | $23.12 | $23.20 | $21.40 | 2,436 |
| 2021-12-23 | $23.26 | $23.26 | $23.12 | $23.25 | $21.44 | 2,630 |
| 2021-12-22 | $23.09 | $23.16 | $23.09 | $23.15 | $21.35 | 1,025 |
| 2021-12-21 | $22.45 | $22.66 | $22.45 | $22.66 | $20.90 | 832 |
| 2021-12-20 | $21.83 | $22.20 | $21.81 | $22.09 | $20.37 | 3,591 |
| 2021-12-17 | $21.96 | $22.11 | $21.96 | $22.11 | $20.39 | 3,422 |
| 2021-12-16 | $21.87 | $21.94 | $21.81 | $21.94 | $20.23 | 1,320 |
| 2021-12-15 | $21.54 | $21.62 | $21.40 | $21.40 | $19.74 | 2,725 |
| 2021-12-14 | $21.90 | $21.90 | $21.76 | $21.76 | $20.07 | 13,697 |
| 2021-12-13 | $21.62 | $21.62 | $21.47 | $21.47 | $19.80 | 2,297 |
| 2021-12-10 | $21.85 | $21.90 | $21.85 | $21.90 | $20.20 | 3,885 |
| 2021-12-09 | $22.00 | $22.00 | $21.75 | $21.75 | $20.06 | 2,664 |
| 2021-12-08 | $21.74 | $22.13 | $21.65 | $22.00 | $20.29 | 5,538 |
| 2021-12-07 | $22.16 | $22.16 | $21.83 | $21.93 | $20.22 | 9,149 |
| 2021-12-06 | $21.58 | $22.15 | $21.58 | $22.15 | $20.43 | 2,985 |
| 2021-12-03 | $21.29 | $21.37 | $21.06 | $21.10 | $19.46 | 3,541 |
| 2021-12-02 | $21.06 | $21.06 | $21.06 | $21.06 | $19.42 | 0 |
| 2021-12-01 | $21.34 | $21.34 | $20.79 | $21.06 | $19.42 | 7,180 |
| 2021-11-30 | $21.50 | $21.63 | $21.24 | $21.34 | $19.68 | 14,207 |
| 2021-11-29 | $21.58 | $21.89 | $21.50 | $21.50 | $19.83 | 2,757 |
| 2021-11-26 | $22.45 | $22.45 | $21.28 | $21.56 | $19.88 | 15,056 |
| 2021-11-24 | $22.45 | $22.92 | $22.44 | $22.76 | $20.99 | 1,350 |
| 2021-11-23 | $22.43 | $22.56 | $22.35 | $22.56 | $20.80 | 9,050 |
| 2021-11-22 | $22.54 | $22.54 | $22.22 | $22.22 | $20.49 | 3,019 |
| 2021-11-19 | $23.12 | $23.12 | $22.28 | $22.55 | $20.79 | 9,538 |
| 2021-11-18 | $23.62 | $23.62 | $23.52 | $23.52 | $21.69 | 289 |
| 2021-11-17 | $24.59 | $24.59 | $24.00 | $24.23 | $22.35 | 3,894 |
| 2021-11-16 | $24.58 | $24.58 | $24.31 | $24.58 | $22.67 | 5,665 |
| 2021-11-15 | $24.53 | $24.64 | $24.14 | $24.58 | $22.67 | 29,474 |
| 2021-11-12 | $24.58 | $24.58 | $24.58 | $24.58 | $22.67 | 470 |
| 2021-11-11 | $24.74 | $24.94 | $24.74 | $24.75 | $22.82 | 1,100 |
| 2021-11-10 | $25.28 | $25.28 | $25.28 | $25.28 | $23.32 | 110 |
| 2021-11-09 | $25.81 | $25.94 | $25.63 | $25.63 | $23.64 | 675 |
| 2021-11-08 | $25.84 | $25.84 | $25.82 | $25.82 | $23.81 | 2,600 |
| 2021-11-05 | $25.59 | $25.66 | $25.46 | $25.65 | $23.65 | 4,351 |
| 2021-11-04 | $25.59 | $25.59 | $25.00 | $25.12 | $23.17 | 7,982 |
| 2021-11-03 | $24.25 | $24.33 | $24.25 | $24.33 | $22.44 | 2,344 |
| 2021-11-02 | $24.15 | $24.25 | $23.45 | $24.04 | $22.17 | 2,920 |
| 2021-11-01 | $24.03 | $24.22 | $24.01 | $24.04 | $22.17 | 2,920 |
| 2021-10-29 | $24.50 | $24.50 | $24.50 | $24.50 | $22.59 | 10 |
| 2021-10-28 | $24.50 | $24.50 | $24.50 | $24.50 | $22.59 | 0 |
| 2021-10-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.59 | 0 |
| 2021-10-26 | $24.53 | $24.60 | $24.50 | $24.50 | $22.59 | 1,176 |
| 2021-10-25 | $24.12 | $24.27 | $24.11 | $24.12 | $22.24 | 4,367 |
| 2021-10-22 | $23.26 | $24.11 | $23.26 | $24.11 | $22.24 | 3,388 |
| 2021-10-21 | $22.45 | $22.45 | $22.01 | $22.01 | $20.30 | 2,250 |
| 2021-10-20 | $22.51 | $22.51 | $22.40 | $22.50 | $20.75 | 1,995 |
| 2021-10-19 | $22.12 | $22.95 | $22.12 | $22.83 | $21.06 | 4,424 |
| 2021-10-18 | $22.26 | $22.26 | $21.63 | $21.80 | $20.10 | 13,122 |
| 2021-10-15 | $22.27 | $22.50 | $22.10 | $22.49 | $20.74 | 7,939 |
| 2021-10-14 | $22.21 | $22.58 | $22.04 | $22.31 | $20.57 | 11,828 |
| 2021-10-13 | $21.92 | $22.66 | $21.92 | $22.66 | $20.90 | 307 |
| 2021-10-12 | $22.15 | $22.15 | $22.15 | $22.15 | $20.43 | 48 |
| 2021-10-11 | $22.15 | $22.15 | $22.15 | $22.15 | $20.43 | 2,000 |
| 2021-10-08 | $22.17 | $22.17 | $22.17 | $22.17 | $20.44 | 155 |
| 2021-10-07 | $21.80 | $21.80 | $21.80 | $21.80 | $20.10 | 0 |
| 2021-10-06 | $22.00 | $22.00 | $21.40 | $21.80 | $20.10 | 9,682 |
| 2021-10-05 | $22.25 | $22.70 | $22.00 | $22.70 | $20.93 | 1,670 |
| 2021-10-04 | $23.24 | $23.30 | $23.24 | $23.30 | $21.49 | 675 |
| 2021-10-01 | $22.90 | $22.90 | $22.20 | $22.20 | $20.47 | 2,012 |
| 2021-09-30 | $22.68 | $22.68 | $22.68 | $22.68 | $20.92 | 766 |
| 2021-09-29 | $22.92 | $23.16 | $22.76 | $22.76 | $20.99 | 4,346 |
| 2021-09-28 | $23.20 | $23.20 | $23.20 | $23.20 | $21.40 | 830 |
| 2021-09-27 | $23.29 | $24.12 | $23.29 | $24.12 | $22.25 | 1,232 |
| 2021-09-24 | $23.16 | $23.16 | $22.90 | $22.98 | $21.19 | 12,021 |
| 2021-09-23 | $23.04 | $23.49 | $23.04 | $23.48 | $21.65 | 8,690 |
| 2021-09-22 | $23.04 | $23.04 | $22.96 | $22.96 | $21.17 | 610 |
| 2021-09-21 | $22.45 | $22.85 | $22.45 | $22.85 | $21.07 | 1,089 |
| 2021-09-20 | $22.30 | $22.50 | $22.30 | $22.41 | $20.67 | 3,404 |
| 2021-09-17 | $22.95 | $22.95 | $22.63 | $22.63 | $20.87 | 300 |
| 2021-09-16 | $22.40 | $22.40 | $22.40 | $22.40 | $20.66 | 7,624 |
| 2021-09-15 | $22.50 | $22.50 | $22.30 | $22.30 | $20.57 | 1,340 |
| 2021-09-14 | $23.17 | $23.17 | $23.17 | $23.17 | $21.37 | 2,405 |
| 2021-09-13 | $23.17 | $23.17 | $23.17 | $23.17 | $21.37 | 431 |
| 2021-09-10 | $23.20 | $23.20 | $22.30 | $22.50 | $20.75 | 4,061 |
| 2021-09-09 | $23.61 | $23.61 | $23.30 | $23.30 | $21.49 | 1,900 |
| 2021-09-08 | $24.42 | $24.42 | $23.87 | $23.87 | $22.01 | 2,190 |
| 2021-09-07 | $24.70 | $24.70 | $24.70 | $24.70 | $22.78 | 242 |
| 2021-09-03 | $24.61 | $24.61 | $24.38 | $24.38 | $22.48 | 310 |
| 2021-09-02 | $25.15 | $25.15 | $24.61 | $24.97 | $23.02 | 1,303 |
| 2021-09-01 | $25.33 | $25.33 | $24.55 | $25.15 | $23.19 | 2,649 |
| 2021-08-31 | $24.25 | $25.13 | $24.25 | $24.55 | $22.64 | 7,635 |
| 2021-08-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.36 | 1 |
| 2021-08-27 | $24.45 | $24.45 | $24.25 | $24.25 | $22.36 | 1,684 |
| 2021-08-26 | $24.48 | $24.48 | $24.48 | $24.48 | $22.58 | 1,154 |
| 2021-08-25 | $24.20 | $24.35 | $24.20 | $24.35 | $22.46 | 241 |
| 2021-08-24 | $23.45 | $23.95 | $23.45 | $23.85 | $21.99 | 7,214 |
| 2021-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 350 |
| 2021-08-20 | $23.85 | $24.00 | $23.85 | $23.95 | $22.09 | 8,635 |
| 2021-08-19 | $23.45 | $23.46 | $23.45 | $23.46 | $21.64 | 510 |
| 2021-08-18 | $23.95 | $24.26 | $23.95 | $24.26 | $22.37 | 637 |
| 2021-08-17 | $24.22 | $24.22 | $23.95 | $23.95 | $22.09 | 901 |
| 2021-08-16 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 3 |
| 2021-08-13 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 0 |
| 2021-08-12 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 4,100 |
| 2021-08-11 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 1,050 |
| 2021-08-10 | $24.70 | $24.70 | $24.70 | $24.70 | $22.78 | 354 |
| 2021-08-09 | $24.75 | $24.75 | $24.75 | $24.75 | $22.82 | 552 |
| 2021-08-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 456 |
| 2021-08-05 | $25.10 | $25.10 | $25.10 | $25.10 | $23.15 | 300 |
| 2021-08-04 | $24.08 | $24.08 | $24.08 | $24.08 | $22.21 | 400 |
| 2021-08-03 | $24.68 | $24.68 | $24.35 | $24.43 | $22.53 | 3,289 |
| 2021-08-02 | $24.68 | $24.68 | $24.68 | $24.68 | $22.76 | 0 |
| 2021-07-30 | $24.75 | $24.75 | $23.92 | $24.68 | $22.76 | 2,460 |
| 2021-07-29 | $25.10 | $25.10 | $25.00 | $25.00 | $23.06 | 800 |
| 2021-07-28 | $25.42 | $25.42 | $25.42 | $25.42 | $23.44 | 200 |
| 2021-07-27 | $25.60 | $25.80 | $25.02 | $25.50 | $23.52 | 7,228 |
| 2021-07-26 | $25.90 | $26.56 | $25.90 | $26.38 | $24.33 | 7,635 |
| 2021-07-23 | $25.20 | $25.25 | $25.20 | $25.25 | $23.29 | 3,293 |
| 2021-07-22 | $24.32 | $24.32 | $24.32 | $24.32 | $22.43 | 0 |
| 2021-07-21 | $24.32 | $24.32 | $24.32 | $24.32 | $22.43 | 0 |
| 2021-07-20 | $24.32 | $24.32 | $24.32 | $24.32 | $22.43 | 260 |
| 2021-07-19 | $24.26 | $24.26 | $23.11 | $23.86 | $22.00 | 2,315 |
| 2021-07-16 | $24.74 | $24.94 | $24.74 | $24.94 | $23.00 | 1,000 |
| 2021-07-15 | $24.66 | $25.05 | $24.66 | $25.05 | $23.10 | 3,022 |
| 2021-07-14 | $25.60 | $25.60 | $25.60 | $25.60 | $23.61 | 294 |
| 2021-07-13 | $25.59 | $25.59 | $25.59 | $25.59 | $23.60 | 0 |
| 2021-07-12 | $26.10 | $26.10 | $25.59 | $25.59 | $23.60 | 773 |
| 2021-07-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.96 | 207 |
| 2021-07-08 | $25.50 | $25.87 | $25.11 | $25.87 | $23.86 | 3,560 |
| 2021-07-07 | $26.44 | $26.44 | $25.81 | $26.18 | $24.14 | 6,737 |
| 2021-07-06 | $25.71 | $25.71 | $25.71 | $25.71 | $23.71 | 30 |
| 2021-07-02 | $25.71 | $25.71 | $25.71 | $25.71 | $23.71 | 0 |
| 2021-07-01 | $25.71 | $25.71 | $25.71 | $25.71 | $23.71 | 112 |
| 2021-06-30 | $25.50 | $26.00 | $25.50 | $25.71 | $23.71 | 1,837 |
| 2021-06-29 | $25.80 | $25.80 | $25.14 | $25.14 | $23.18 | 1,880 |
| 2021-06-28 | $26.95 | $26.95 | $26.33 | $26.33 | $24.28 | 805 |
| 2021-06-25 | $27.25 | $27.25 | $27.25 | $27.25 | $25.13 | 2 |
| 2021-06-24 | $27.66 | $27.66 | $27.25 | $27.25 | $25.13 | 2,326 |
| 2021-06-23 | $27.15 | $27.25 | $27.15 | $27.24 | $25.12 | 2,218 |
| 2021-06-22 | $27.18 | $27.18 | $27.18 | $27.18 | $25.07 | 0 |
| 2021-06-21 | $27.31 | $27.31 | $27.17 | $27.18 | $25.07 | 814 |
| 2021-06-18 | $27.92 | $27.92 | $27.92 | $27.92 | $25.75 | 492 |
| 2021-06-17 | $29.80 | $29.80 | $29.80 | $29.80 | $27.48 | 80 |
| 2021-06-16 | $29.80 | $29.80 | $29.80 | $29.80 | $27.48 | 200 |
| 2021-06-15 | $30.41 | $30.41 | $30.41 | $30.41 | $28.04 | 39 |
| 2021-06-14 | $30.41 | $30.41 | $30.41 | $30.41 | $28.04 | 90 |
| 2021-06-11 | $30.20 | $30.45 | $29.57 | $30.41 | $28.04 | 750 |
| 2021-06-10 | $30.01 | $30.01 | $30.01 | $30.01 | $27.68 | 500 |
| 2021-06-09 | $31.13 | $31.28 | $31.13 | $31.28 | $28.85 | 1,108 |
| 2021-06-08 | $30.49 | $31.04 | $30.49 | $31.04 | $28.63 | 264 |
| 2021-06-07 | $29.29 | $29.29 | $29.29 | $29.29 | $27.01 | 209 |
| 2021-06-04 | $29.29 | $29.29 | $29.29 | $29.29 | $27.01 | 0 |
| 2021-06-03 | $29.35 | $29.59 | $29.29 | $29.29 | $27.01 | 1,750 |
| 2021-06-02 | $29.50 | $29.50 | $29.50 | $29.50 | $27.21 | 100 |
| 2021-06-01 | $29.49 | $30.00 | $29.49 | $29.97 | $27.64 | 3,664 |
| 2021-05-28 | $27.75 | $27.75 | $27.75 | $27.75 | $25.59 | 8 |
| 2021-05-27 | $27.75 | $27.75 | $27.75 | $27.75 | $25.59 | 0 |
| 2021-05-26 | $27.75 | $27.75 | $27.75 | $27.75 | $25.59 | 0 |
| 2021-05-25 | $27.75 | $27.75 | $27.75 | $27.75 | $25.59 | 6 |
| 2021-05-24 | $27.75 | $27.75 | $27.75 | $27.75 | $25.59 | 1,000 |
| 2021-05-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.90 | 540 |
| 2021-05-20 | $28.36 | $28.36 | $28.36 | $28.36 | $26.15 | 9 |
| 2021-05-19 | $28.36 | $28.36 | $28.36 | $28.36 | $26.15 | 0 |
| 2021-05-18 | $28.36 | $28.36 | $28.36 | $28.36 | $26.15 | 0 |
| 2021-05-17 | $28.36 | $28.36 | $28.36 | $28.36 | $26.15 | 334 |
| 2021-05-14 | $28.42 | $28.60 | $28.42 | $28.60 | $26.38 | 700 |
| 2021-05-13 | $27.30 | $27.68 | $27.30 | $27.68 | $25.53 | 690 |
| 2021-05-12 | $28.80 | $28.80 | $28.80 | $28.80 | $26.56 | 50 |
| 2021-05-11 | $28.62 | $28.80 | $28.62 | $28.80 | $26.56 | 1,736 |
| 2021-05-10 | $29.00 | $29.43 | $29.00 | $29.43 | $27.14 | 1,243 |
| 2021-05-07 | $26.63 | $26.63 | $26.63 | $26.63 | $24.56 | 250 |
| 2021-05-06 | $27.01 | $27.01 | $27.01 | $27.01 | $24.91 | 0 |
| 2021-05-05 | $27.01 | $27.01 | $27.01 | $27.01 | $24.91 | 100 |
| 2021-05-04 | $26.84 | $26.93 | $26.84 | $26.93 | $24.84 | 205 |
| 2021-05-03 | $26.64 | $26.64 | $26.64 | $26.64 | $24.57 | 1 |
| 2021-04-30 | $26.64 | $26.64 | $26.64 | $26.64 | $24.57 | 30 |
| 2021-04-29 | $26.84 | $26.84 | $26.64 | $26.64 | $24.57 | 250 |
| 2021-04-28 | $26.03 | $26.92 | $26.03 | $26.92 | $24.83 | 3,316 |
| 2021-04-27 | $25.64 | $25.64 | $25.64 | $25.64 | $23.65 | 57 |
| 2021-04-26 | $25.98 | $26.00 | $25.64 | $25.64 | $23.65 | 800 |
| 2021-04-23 | $25.25 | $25.25 | $25.20 | $25.20 | $23.24 | 460 |
| 2021-04-22 | $25.50 | $25.50 | $25.37 | $25.37 | $23.40 | 600 |
| 2021-04-21 | $25.34 | $25.34 | $25.00 | $25.00 | $23.06 | 3,141 |
| 2021-04-20 | $25.95 | $25.95 | $25.95 | $25.95 | $23.93 | 269 |
| 2021-04-19 | $25.95 | $25.95 | $25.95 | $25.95 | $23.93 | 67 |
| 2021-04-16 | $25.88 | $25.95 | $25.88 | $25.95 | $23.93 | 660 |
| 2021-04-15 | $25.25 | $25.25 | $25.01 | $25.01 | $23.06 | 250 |
| 2021-04-14 | $24.87 | $25.01 | $24.87 | $25.01 | $23.06 | 950 |
| 2021-04-13 | $24.88 | $24.88 | $24.88 | $24.88 | $22.94 | 2,917 |
| 2021-04-12 | $24.88 | $24.88 | $24.88 | $24.88 | $22.94 | 3,480 |
| 2021-04-09 | $24.50 | $24.77 | $24.50 | $24.75 | $22.82 | 2,610 |
| 2021-04-08 | $24.93 | $24.93 | $24.93 | $24.93 | $22.99 | 20 |
| 2021-04-07 | $24.90 | $24.93 | $24.90 | $24.93 | $22.99 | 600 |
| 2021-04-06 | $24.22 | $24.40 | $24.22 | $24.40 | $22.50 | 1,264 |
| 2021-04-05 | $22.81 | $23.65 | $22.81 | $23.65 | $21.81 | 311 |
| 2021-04-01 | $24.25 | $24.25 | $23.65 | $23.65 | $21.81 | 433 |
| 2021-03-31 | $24.25 | $24.25 | $24.25 | $24.25 | $22.36 | 75 |
| 2021-03-30 | $23.90 | $24.25 | $23.90 | $24.25 | $22.36 | 700 |
| 2021-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.44 | 21 |
| 2021-03-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.44 | 333 |
| 2021-03-25 | $23.09 | $23.09 | $23.09 | $23.09 | $21.29 | 271 |
| 2021-03-24 | $23.25 | $23.25 | $23.25 | $23.25 | $21.44 | 32 |
| 2021-03-23 | $23.76 | $23.76 | $23.25 | $23.25 | $21.44 | 500 |
| 2021-03-22 | $24.35 | $24.35 | $24.33 | $24.33 | $22.44 | 1,500 |
| 2021-03-19 | $24.10 | $24.10 | $24.10 | $24.10 | $22.23 | 459 |
| 2021-03-18 | $24.41 | $24.41 | $24.41 | $24.41 | $22.51 | 150 |
| 2021-03-17 | $25.84 | $25.84 | $25.84 | $25.84 | $23.83 | 118 |
| 2021-03-16 | $25.07 | $25.07 | $25.07 | $25.07 | $23.12 | 8 |
| 2021-03-15 | $25.10 | $25.10 | $25.07 | $25.07 | $23.12 | 300 |
| 2021-03-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.06 | 248 |
| 2021-03-11 | $25.09 | $25.09 | $25.00 | $25.00 | $23.06 | 345 |
| 2021-03-10 | $25.20 | $25.20 | $25.20 | $25.20 | $23.24 | 300 |
| 2021-03-09 | $25.76 | $25.76 | $24.97 | $24.97 | $23.03 | 376 |
| 2021-03-08 | $25.82 | $26.09 | $25.82 | $26.08 | $24.05 | 3,015 |
| 2021-03-05 | $24.29 | $24.42 | $23.89 | $24.42 | $22.52 | 1,317 |
| 2021-03-04 | $24.79 | $24.85 | $24.70 | $24.85 | $22.92 | 7,099 |
| 2021-03-03 | $23.75 | $23.75 | $23.75 | $23.75 | $21.90 | 1,941 |
| 2021-03-02 | $24.45 | $24.45 | $24.45 | $24.45 | $22.55 | 60 |
| 2021-03-01 | $24.60 | $24.60 | $23.97 | $24.45 | $22.55 | 8,329 |
| 2021-02-26 | $23.87 | $23.87 | $23.53 | $23.87 | $22.01 | 240 |
| 2021-02-25 | $24.37 | $24.37 | $24.03 | $24.15 | $22.27 | 4,639 |
| 2021-02-24 | $22.67 | $22.96 | $22.67 | $22.76 | $20.99 | 38,859 |
| 2021-02-23 | $21.80 | $22.27 | $21.80 | $21.91 | $20.21 | 3,425 |
| 2021-02-22 | $21.90 | $21.90 | $21.00 | $21.80 | $20.10 | 1,140 |
| 2021-02-19 | $21.01 | $21.90 | $21.01 | $21.90 | $20.20 | 335 |
| 2021-02-18 | $21.95 | $22.50 | $21.80 | $22.40 | $20.66 | 100 |
| 2021-02-17 | $22.40 | $22.40 | $22.40 | $22.40 | $20.66 | 100 |
| 2021-02-16 | $22.40 | $22.40 | $22.40 | $22.40 | $20.66 | 120 |
| 2021-02-12 | $22.40 | $22.40 | $22.40 | $22.40 | $20.66 | 0 |
| 2021-02-11 | $22.40 | $22.40 | $22.40 | $22.40 | $20.66 | 1,141 |
| 2021-02-10 | $23.76 | $23.78 | $23.75 | $23.76 | $21.91 | 7,610 |
| 2021-02-09 | $21.54 | $21.54 | $21.54 | $21.54 | $19.86 | 0 |
| 2021-02-08 | $20.00 | $21.54 | $20.00 | $21.54 | $19.86 | 1,059 |
| 2021-02-05 | $21.95 | $21.95 | $21.95 | $21.95 | $20.24 | 0 |
| 2021-02-04 | $22.74 | $22.74 | $21.95 | $21.95 | $20.24 | 439 |
| 2021-02-03 | $22.20 | $22.20 | $22.20 | $22.20 | $20.47 | 42 |
| 2021-02-02 | $22.20 | $22.20 | $22.20 | $22.20 | $20.47 | 206 |
| 2021-02-01 | $22.65 | $22.65 | $22.65 | $22.65 | $20.89 | 247 |
| 2021-01-29 | $24.59 | $24.59 | $24.59 | $24.59 | $22.68 | 224 |
| 2021-01-28 | $24.59 | $24.59 | $24.59 | $24.59 | $22.68 | 114 |
| 2021-01-27 | $25.99 | $25.99 | $25.54 | $25.54 | $23.55 | 3,546 |
| 2021-01-26 | $21.50 | $21.60 | $21.50 | $21.60 | $19.92 | 3,350 |
| 2021-01-25 | $21.50 | $21.50 | $18.50 | $20.00 | $18.44 | 1,382 |
| 2021-01-22 | $20.75 | $20.75 | $20.50 | $20.50 | $18.91 | 1,039 |
| 2021-01-21 | $20.91 | $21.50 | $20.84 | $20.84 | $19.22 | 1,094 |
| 2021-01-20 | $21.50 | $22.14 | $21.50 | $21.71 | $20.02 | 466 |
| 2021-01-19 | $22.00 | $22.00 | $21.50 | $21.50 | $19.83 | 729 |
| 2021-01-15 | $22.90 | $22.90 | $22.90 | $22.90 | $21.12 | 30 |
| 2021-01-14 | $22.60 | $22.60 | $22.60 | $22.60 | $20.84 | 208 |
| 2021-01-13 | $22.60 | $22.60 | $22.60 | $22.60 | $20.84 | 0 |
| 2021-01-12 | $22.60 | $22.60 | $22.60 | $22.60 | $20.84 | 208 |
| 2021-01-11 | $22.20 | $22.50 | $22.20 | $22.45 | $20.70 | 2,670 |
| 2021-01-08 | $23.66 | $23.66 | $23.66 | $23.66 | $21.82 | 47 |
| 2021-01-07 | $26.00 | $26.00 | $23.66 | $23.66 | $21.82 | 667 |
| 2021-01-06 | $22.20 | $22.20 | $22.20 | $22.20 | $20.47 | 0 |
| 2021-01-05 | $22.20 | $22.20 | $22.20 | $22.20 | $20.47 | 700 |
| 2021-01-04 | $22.10 | $22.10 | $22.10 | $22.10 | $20.38 | 1,529 |
| 2020-12-31 | $22.10 | $22.10 | $22.10 | $22.10 | $20.38 | 200 |
| 2020-12-30 | $22.07 | $23.24 | $22.07 | $22.08 | $20.36 | 476 |
| 2020-12-29 | $24.01 | $24.01 | $24.00 | $24.00 | $22.13 | 666 |
| 2020-12-28 | $19.25 | $23.05 | $19.25 | $23.05 | $21.26 | 523 |
| 2020-12-24 | $25.40 | $25.40 | $23.00 | $23.00 | $21.21 | 1,826 |
| 2020-12-23 | $22.55 | $23.00 | $22.55 | $23.00 | $21.21 | 900 |
| 2020-12-22 | $21.50 | $22.10 | $18.10 | $18.10 | $16.69 | 559 |
| 2020-12-21 | $21.10 | $22.34 | $21.00 | $22.34 | $20.60 | 928 |
| 2020-12-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.21 | 0 |
| 2020-12-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.21 | 0 |
| 2020-12-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.21 | 0 |
| 2020-12-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.21 | 1,100 |
| 2020-12-14 | $22.89 | $22.95 | $22.89 | $22.95 | $21.16 | 912 |
| 2020-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 74 |
| 2020-12-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 1,272 |
| 2020-12-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 0 |
| 2020-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 1,272 |
| 2020-12-07 | $24.50 | $24.50 | $24.00 | $24.00 | $22.13 | 1,697 |
| 2020-12-04 | $25.06 | $30.00 | $25.06 | $30.00 | $27.67 | 4,177 |
| 2020-12-03 | $23.50 | $23.90 | $23.45 | $23.90 | $22.04 | 2,159 |
| 2020-12-02 | $23.70 | $24.01 | $23.40 | $23.65 | $21.81 | 3,516 |
| 2020-12-01 | $23.29 | $23.29 | $23.29 | $23.29 | $21.48 | 501 |
| 2020-11-30 | $23.00 | $23.00 | $22.00 | $22.30 | $20.57 | 840 |
| 2020-11-27 | $23.60 | $23.60 | $23.47 | $23.53 | $21.70 | 1,302 |
| 2020-11-25 | $23.00 | $23.50 | $23.00 | $23.47 | $21.64 | 2,355 |
| 2020-11-24 | $22.40 | $22.68 | $22.40 | $22.68 | $20.92 | 2,156 |
| 2020-11-23 | $21.50 | $21.75 | $21.20 | $21.75 | $20.06 | 3,830 |
| 2020-11-20 | $21.15 | $21.15 | $21.14 | $21.14 | $19.50 | 877 |
| 2020-11-19 | $22.40 | $22.40 | $22.40 | $22.40 | $20.66 | 5 |
| 2020-11-18 | $20.50 | $22.80 | $20.50 | $22.40 | $20.66 | 12,700 |
| 2020-11-17 | $23.50 | $23.98 | $23.50 | $23.95 | $22.09 | 2,428 |
| 2020-11-16 | $22.60 | $22.60 | $22.60 | $22.60 | $20.84 | 0 |
| 2020-11-13 | $21.85 | $22.60 | $21.85 | $22.60 | $20.84 | 985 |
| 2020-11-12 | $19.66 | $19.66 | $19.64 | $19.64 | $18.11 | 505 |
| 2020-11-11 | $20.50 | $20.50 | $18.00 | $18.25 | $16.83 | 2,201 |
| 2020-11-10 | $20.30 | $21.00 | $20.00 | $21.00 | $19.37 | 14,874 |
| 2020-11-09 | $17.13 | $17.96 | $17.00 | $17.96 | $16.56 | 7,180 |
| 2020-11-06 | $13.72 | $13.72 | $13.72 | $13.72 | $12.65 | 282 |
| 2020-11-05 | $13.50 | $13.72 | $13.50 | $13.72 | $12.65 | 37,526 |
| 2020-11-04 | $12.50 | $13.00 | $12.50 | $13.00 | $11.99 | 1,483 |
| 2020-11-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.08 | 550 |
| 2020-11-02 | $12.74 | $13.05 | $12.74 | $13.05 | $12.03 | 17,698 |
| 2020-10-30 | $12.50 | $12.76 | $12.47 | $12.76 | $11.77 | 11,853 |
| 2020-10-29 | $12.73 | $13.00 | $12.30 | $12.60 | $11.62 | 3,917 |
| 2020-10-28 | $15.00 | $15.00 | $15.00 | $15.00 | $13.83 | 25 |
| 2020-10-27 | $13.49 | $15.00 | $13.49 | $15.00 | $13.83 | 2,816 |
| 2020-10-26 | $14.90 | $16.00 | $14.45 | $14.45 | $13.33 | 3,204 |
| 2020-10-23 | $15.70 | $15.70 | $15.70 | $15.70 | $14.48 | 112 |
| 2020-10-22 | $15.60 | $15.60 | $15.60 | $15.60 | $14.39 | 0 |
| 2020-10-21 | $15.60 | $15.60 | $15.60 | $15.60 | $14.39 | 0 |
| 2020-10-20 | $15.40 | $15.60 | $15.40 | $15.60 | $14.39 | 1,355 |
| 2020-10-19 | $14.50 | $14.50 | $14.50 | $14.50 | $13.37 | 0 |
| 2020-10-16 | $14.50 | $14.50 | $14.50 | $14.50 | $13.37 | 194 |
| 2020-10-15 | $18.00 | $18.00 | $14.70 | $14.92 | $13.76 | 38,920 |
| 2020-10-14 | $14.23 | $14.23 | $14.23 | $14.23 | $13.12 | 2 |
| 2020-10-13 | $14.23 | $14.23 | $14.23 | $14.23 | $13.12 | 500 |
| 2020-10-12 | $14.85 | $14.85 | $14.85 | $14.85 | $13.69 | 0 |
| 2020-10-09 | $14.80 | $14.85 | $14.75 | $14.85 | $13.69 | 5,560 |
| 2020-10-08 | $14.71 | $15.95 | $14.71 | $15.25 | $14.06 | 2,105 |
| 2020-10-07 | $14.18 | $14.27 | $14.18 | $14.27 | $13.16 | 3,499 |
| 2020-10-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.08 | 21,350 |
| 2020-10-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.08 | 145 |
| 2020-10-02 | $13.05 | $13.10 | $13.05 | $13.10 | $12.08 | 1,050 |
| 2020-10-01 | $12.01 | $12.01 | $12.01 | $12.01 | $11.08 | 2,867 |
| 2020-09-30 | $12.01 | $12.01 | $12.01 | $12.01 | $11.08 | 30 |
| 2020-09-29 | $13.11 | $13.11 | $12.01 | $12.01 | $11.08 | 1,721 |
| 2020-09-28 | $13.02 | $13.50 | $12.99 | $13.10 | $12.08 | 2,218 |
| 2020-09-25 | $12.25 | $12.25 | $12.00 | $12.00 | $11.07 | 4,100 |
| 2020-09-24 | $12.50 | $12.58 | $12.25 | $12.25 | $11.30 | 2,140 |
| 2020-09-23 | $12.91 | $12.91 | $12.44 | $12.58 | $11.60 | 15,755 |
| 2020-09-22 | $12.69 | $12.69 | $12.69 | $12.69 | $11.70 | 3,266 |
| 2020-09-21 | $13.50 | $14.00 | $12.55 | $12.55 | $11.57 | 90,894 |
| 2020-09-18 | $14.85 | $14.85 | $13.52 | $13.60 | $12.54 | 4,900 |
| 2020-09-17 | $15.05 | $15.05 | $15.00 | $15.00 | $13.83 | 1,860 |
| 2020-09-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.52 | 823 |
| 2020-09-15 | $15.75 | $15.75 | $15.75 | $15.75 | $14.52 | 0 |
| 2020-09-14 | $15.75 | $15.75 | $15.75 | $15.75 | $14.52 | 0 |
| 2020-09-11 | $15.20 | $15.75 | $15.20 | $15.75 | $14.52 | 1,365 |
| 2020-09-10 | $16.00 | $16.00 | $16.00 | $16.00 | $14.76 | 780 |
| 2020-09-09 | $15.75 | $15.75 | $15.75 | $15.75 | $14.52 | 116 |
| 2020-09-08 | $15.75 | $15.75 | $15.75 | $15.75 | $14.52 | 0 |
| 2020-09-04 | $16.50 | $16.50 | $15.75 | $15.75 | $14.52 | 12,601 |
| 2020-09-03 | $15.78 | $15.78 | $15.78 | $15.78 | $14.55 | 0 |
| 2020-09-02 | $15.84 | $15.84 | $15.78 | $15.78 | $14.55 | 1,190 |
| 2020-09-01 | $15.76 | $18.60 | $15.76 | $15.81 | $14.58 | 7,017 |
| 2020-08-31 | $16.76 | $16.76 | $16.76 | $16.76 | $15.46 | 214 |
| 2020-08-28 | $16.76 | $16.76 | $16.76 | $16.76 | $15.46 | 310 |
| 2020-08-27 | $16.70 | $16.76 | $16.70 | $16.76 | $15.46 | 550 |
| 2020-08-26 | $16.90 | $16.90 | $16.90 | $16.90 | $15.59 | 300 |
| 2020-08-25 | $16.00 | $16.00 | $16.00 | $16.00 | $14.76 | 8 |
| 2020-08-24 | $16.00 | $16.00 | $16.00 | $16.00 | $14.76 | 0 |
| 2020-08-21 | $16.00 | $16.00 | $16.00 | $16.00 | $14.76 | 700 |
| 2020-08-20 | $16.30 | $16.30 | $16.30 | $16.30 | $15.03 | 0 |
| 2020-08-19 | $16.53 | $16.53 | $16.30 | $16.30 | $15.03 | 1,480 |
| 2020-08-18 | $16.90 | $16.90 | $16.90 | $16.90 | $15.59 | 2,365 |
| 2020-08-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.78 | 823 |
| 2020-08-14 | $18.20 | $18.20 | $18.20 | $18.20 | $16.78 | 200 |
| 2020-08-13 | $18.35 | $18.35 | $18.35 | $18.35 | $16.93 | 0 |
| 2020-08-12 | $18.35 | $18.35 | $18.35 | $18.35 | $16.93 | 1,326 |
| 2020-08-11 | $18.70 | $18.70 | $18.70 | $18.70 | $17.25 | 300 |
| 2020-08-10 | $17.48 | $17.48 | $17.48 | $17.48 | $16.12 | 1,380 |
| 2020-08-07 | $16.60 | $16.60 | $16.60 | $16.60 | $15.31 | 53 |
| 2020-08-06 | $16.70 | $16.70 | $16.60 | $16.60 | $15.31 | 2,500 |
| 2020-08-05 | $17.42 | $17.42 | $17.42 | $17.42 | $16.07 | 0 |
| 2020-08-04 | $17.42 | $17.42 | $17.42 | $17.42 | $16.07 | 225 |
| 2020-08-03 | $16.10 | $16.10 | $16.10 | $16.10 | $14.85 | 1,865 |
| 2020-07-31 | $17.30 | $17.30 | $15.25 | $15.25 | $14.06 | 7,482 |
| 2020-07-30 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 0 |
| 2020-07-29 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 0 |
| 2020-07-28 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 0 |
| 2020-07-27 | $17.90 | $17.90 | $17.90 | $17.90 | $16.51 | 1,120 |
| 2020-07-24 | $15.04 | $15.04 | $15.04 | $15.04 | $13.87 | 0 |
| 2020-07-23 | $15.04 | $15.04 | $15.04 | $15.04 | $13.87 | 23 |
| 2020-07-22 | $15.04 | $15.04 | $15.04 | $15.04 | $13.87 | 0 |
| 2020-07-21 | $15.04 | $15.04 | $15.04 | $15.04 | $13.87 | 23 |
| 2020-07-20 | $15.04 | $15.04 | $15.04 | $15.04 | $13.87 | 1 |
| 2020-07-17 | $15.04 | $15.04 | $15.04 | $15.04 | $13.87 | 0 |
| 2020-07-16 | $15.04 | $15.04 | $15.04 | $15.04 | $13.87 | 112 |
| 2020-07-15 | $15.04 | $15.04 | $15.04 | $15.04 | $13.87 | 3,081 |
| 2020-07-14 | $15.03 | $18.90 | $15.03 | $15.03 | $13.86 | 4,447 |
| 2020-07-13 | $18.23 | $18.23 | $18.23 | $18.23 | $16.81 | 58 |
| 2020-07-10 | $18.23 | $18.23 | $18.23 | $18.23 | $16.81 | 23,039 |
| 2020-07-09 | $19.46 | $19.46 | $19.46 | $19.46 | $17.95 | 0 |
| 2020-07-08 | $19.46 | $19.46 | $19.46 | $19.46 | $17.95 | 0 |
| 2020-07-07 | $19.46 | $19.46 | $19.46 | $19.46 | $17.95 | 682 |
| 2020-07-06 | $19.46 | $19.46 | $19.46 | $19.46 | $16.87 | 0 |
| 2020-07-02 | $19.46 | $19.46 | $19.46 | $19.46 | $16.87 | 0 |
| 2020-07-01 | $19.46 | $19.46 | $19.46 | $19.46 | $16.87 | 0 |
| 2020-06-30 | $19.46 | $19.46 | $19.46 | $19.46 | $16.87 | 0 |
| 2020-06-29 | $19.46 | $19.46 | $19.46 | $19.46 | $16.87 | 0 |
| 2020-06-26 | $19.46 | $19.46 | $19.46 | $19.46 | $16.87 | 0 |
| 2020-06-25 | $19.86 | $19.86 | $19.46 | $19.46 | $16.87 | 200 |
| 2020-06-24 | $19.85 | $19.85 | $19.85 | $19.85 | $17.21 | 4,079 |
| 2020-06-23 | $19.80 | $19.80 | $19.80 | $19.80 | $17.16 | 0 |
| 2020-06-22 | $19.80 | $19.80 | $19.80 | $19.80 | $17.16 | 100 |
| 2020-06-19 | $19.69 | $19.69 | $19.69 | $19.69 | $17.07 | 2,736 |
| 2020-06-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 350 |
| 2020-06-17 | $20.35 | $20.35 | $20.35 | $20.35 | $17.64 | 0 |
| 2020-06-16 | $20.35 | $20.35 | $20.35 | $20.35 | $17.64 | 18 |
| 2020-06-15 | $20.35 | $20.35 | $20.35 | $20.35 | $17.64 | 570 |
| 2020-06-12 | $20.35 | $20.35 | $20.35 | $20.35 | $17.64 | 564 |
| 2020-06-11 | $23.94 | $23.94 | $23.94 | $23.94 | $20.75 | 0 |
| 2020-06-10 | $23.94 | $23.94 | $23.94 | $23.94 | $20.75 | 0 |
| 2020-06-09 | $24.22 | $24.22 | $23.94 | $23.94 | $20.75 | 10,148 |
| 2020-06-08 | $24.65 | $24.65 | $24.65 | $24.65 | $21.37 | 9,550 |
| 2020-06-05 | $25.73 | $25.73 | $25.73 | $25.73 | $22.30 | 112 |
| 2020-06-04 | $22.63 | $22.63 | $22.63 | $22.63 | $19.62 | 0 |
| 2020-06-03 | $22.63 | $22.63 | $22.63 | $22.63 | $19.62 | 698 |
| 2020-06-02 | $22.10 | $22.66 | $22.10 | $22.63 | $19.62 | 2,403 |
| 2020-06-01 | $19.03 | $19.03 | $19.03 | $19.03 | $16.50 | 0 |
| 2020-05-29 | $19.03 | $19.03 | $19.03 | $19.03 | $16.50 | 272 |
| 2020-05-28 | $19.40 | $19.49 | $19.40 | $19.49 | $16.89 | 1,165 |
| 2020-05-27 | $19.10 | $19.10 | $19.10 | $19.10 | $16.56 | 676 |
| 2020-05-26 | $15.03 | $15.03 | $15.03 | $15.03 | $13.03 | 200 |
| 2020-05-22 | $15.41 | $15.41 | $15.03 | $15.03 | $13.03 | 9,776 |
| 2020-05-21 | $14.85 | $15.05 | $14.85 | $15.05 | $13.05 | 3,340 |
| 2020-05-20 | $15.61 | $15.61 | $15.61 | $15.61 | $13.53 | 0 |
| 2020-05-19 | $15.61 | $15.61 | $15.61 | $15.61 | $13.53 | 273 |
| 2020-05-18 | $16.75 | $16.75 | $16.75 | $16.75 | $14.52 | 0 |
| 2020-05-15 | $16.75 | $16.75 | $16.75 | $16.75 | $14.52 | 200 |
| 2020-05-14 | $16.78 | $16.78 | $16.78 | $16.78 | $14.55 | 1,182 |
| 2020-05-13 | $18.73 | $18.73 | $18.73 | $18.73 | $16.24 | 0 |
| 2020-05-12 | $18.73 | $18.73 | $18.73 | $18.73 | $16.24 | 0 |
| 2020-05-11 | $18.73 | $18.73 | $18.73 | $18.73 | $16.24 | 0 |
| 2020-05-08 | $18.73 | $18.73 | $18.73 | $18.73 | $16.24 | 388 |
| 2020-05-07 | $18.27 | $18.27 | $18.27 | $18.27 | $15.84 | 249 |
| 2020-05-06 | $18.13 | $18.13 | $18.13 | $18.13 | $15.72 | 1,292 |
| 2020-05-05 | $18.75 | $18.75 | $18.75 | $18.75 | $16.25 | 100 |
| 2020-05-04 | $19.98 | $19.98 | $19.98 | $19.98 | $17.32 | 0 |
| 2020-05-01 | $19.98 | $19.98 | $19.98 | $19.98 | $17.32 | 0 |
| 2020-04-30 | $19.98 | $19.98 | $19.98 | $19.98 | $17.32 | 500 |
| 2020-04-29 | $19.44 | $19.44 | $19.44 | $19.44 | $16.85 | 12 |
| 2020-04-28 | $19.70 | $19.70 | $19.44 | $19.44 | $16.85 | 22,921 |
| 2020-04-27 | $17.44 | $17.44 | $17.44 | $17.44 | $15.12 | 0 |
| 2020-04-24 | $17.44 | $17.44 | $17.44 | $17.44 | $15.12 | 620 |
| 2020-04-23 | $17.87 | $17.87 | $17.87 | $17.87 | $15.49 | 0 |
| 2020-04-22 | $17.87 | $17.87 | $17.87 | $17.87 | $15.49 | 200 |
| 2020-04-21 | $18.39 | $18.39 | $18.39 | $18.39 | $15.94 | 0 |
| 2020-04-20 | $18.39 | $18.39 | $18.39 | $18.39 | $15.94 | 0 |
| 2020-04-17 | $18.39 | $18.39 | $18.39 | $18.39 | $15.94 | 758 |
| 2020-04-16 | $17.36 | $17.36 | $17.36 | $17.36 | $15.04 | 3,259 |
| 2020-04-15 | $19.31 | $19.31 | $19.31 | $19.31 | $16.74 | 276 |
| 2020-04-14 | $19.31 | $19.31 | $19.31 | $19.31 | $16.74 | 414 |
| 2020-04-13 | $20.90 | $20.90 | $20.90 | $20.90 | $18.12 | 25 |
| 2020-04-09 | $20.90 | $20.90 | $20.90 | $20.90 | $18.12 | 500 |
| 2020-04-08 | $17.17 | $17.17 | $17.17 | $17.17 | $14.88 | 3,487 |
| 2020-04-07 | $17.17 | $17.17 | $17.17 | $17.17 | $14.88 | 0 |
| 2020-04-06 | $17.17 | $17.17 | $17.17 | $17.17 | $14.88 | 300 |
| 2020-04-03 | $16.18 | $16.18 | $16.18 | $16.18 | $14.02 | 368 |
| 2020-04-02 | $17.30 | $17.30 | $17.30 | $17.30 | $14.99 | 360 |
| 2020-04-01 | $19.47 | $19.47 | $19.47 | $19.47 | $16.88 | 8,017 |
| 2020-03-31 | $18.65 | $19.47 | $18.65 | $19.47 | $16.88 | 27,941 |
| 2020-03-30 | $22.90 | $22.90 | $22.90 | $22.90 | $19.85 | 0 |
| 2020-03-27 | $22.90 | $22.90 | $22.90 | $22.90 | $19.85 | 0 |
| 2020-03-26 | $22.90 | $22.90 | $22.90 | $22.90 | $19.85 | 801 |
| 2020-03-25 | $22.99 | $22.99 | $22.99 | $22.99 | $19.93 | 135 |
| 2020-03-24 | $20.70 | $21.50 | $20.70 | $21.50 | $18.64 | 1,112 |
| 2020-03-23 | $21.60 | $21.60 | $21.60 | $21.60 | $18.73 | 2,846 |
| 2020-03-20 | $20.60 | $20.71 | $20.60 | $20.71 | $17.95 | 1,428 |
| 2020-03-19 | $17.44 | $18.11 | $17.44 | $18.11 | $15.70 | 5,700 |
| 2020-03-18 | $5.55 | $5.55 | $5.55 | $5.55 | $4.81 | 182,643 |
| 2020-03-17 | $17.93 | $17.93 | $17.93 | $17.93 | $15.54 | 3,399 |
| 2020-03-16 | $17.93 | $17.93 | $17.93 | $17.93 | $15.54 | 0 |
| 2020-03-13 | $17.93 | $17.93 | $17.93 | $17.93 | $15.54 | 4,093 |
| 2020-03-12 | $20.08 | $20.12 | $20.08 | $20.12 | $17.44 | 2,107 |
| 2020-03-11 | $25.30 | $25.30 | $25.30 | $25.30 | $21.93 | 0 |
| 2020-03-10 | $25.30 | $25.30 | $25.30 | $25.30 | $21.93 | 2 |
| 2020-03-09 | $25.30 | $25.30 | $25.30 | $25.30 | $21.93 | 110 |
| 2020-03-06 | $28.94 | $28.94 | $28.94 | $28.94 | $23.91 | 200 |
| 2020-03-05 | $30.58 | $30.62 | $29.53 | $29.60 | $24.46 | 520 |
| 2020-03-04 | $30.57 | $30.57 | $30.53 | $30.53 | $25.23 | 437 |
| 2020-03-03 | $31.11 | $31.11 | $31.11 | $31.11 | $25.71 | 0 |
| 2020-03-02 | $31.11 | $31.11 | $31.11 | $31.11 | $25.71 | 0 |
| 2020-02-28 | $31.11 | $31.11 | $31.11 | $31.11 | $25.71 | 15 |
| 2020-02-27 | $32.00 | $32.00 | $31.11 | $31.11 | $25.71 | 921 |
| 2020-02-26 | $32.00 | $32.00 | $32.00 | $32.00 | $26.44 | 10 |
| 2020-02-25 | $32.00 | $32.00 | $32.00 | $32.00 | $26.44 | 0 |
| 2020-02-24 | $32.00 | $32.00 | $32.00 | $32.00 | $26.44 | 320 |
| 2020-02-21 | $32.50 | $32.50 | $32.50 | $32.50 | $26.85 | 600 |
| 2020-02-20 | $32.35 | $32.35 | $32.35 | $32.35 | $26.73 | 0 |
| 2020-02-19 | $32.35 | $32.35 | $32.35 | $32.35 | $26.73 | 0 |
| 2020-02-18 | $32.35 | $32.35 | $32.35 | $32.35 | $26.73 | 7 |
| 2020-02-14 | $32.35 | $32.35 | $32.35 | $32.35 | $26.73 | 948 |
| 2020-02-13 | $32.35 | $32.35 | $32.35 | $32.35 | $26.73 | 0 |
| 2020-02-12 | $32.35 | $32.35 | $32.35 | $32.35 | $26.73 | 340 |
| 2020-02-11 | $32.35 | $32.35 | $32.35 | $32.35 | $26.73 | 175 |
| 2020-02-10 | $32.50 | $32.50 | $32.50 | $32.50 | $26.85 | 761 |
| 2020-02-07 | $34.98 | $34.98 | $34.98 | $34.98 | $28.90 | 0 |
| 2020-02-06 | $34.98 | $34.98 | $34.98 | $34.98 | $28.90 | 50 |
| 2020-02-04 | $34.98 | $34.98 | $34.98 | $34.98 | $28.90 | 32 |
| 2020-02-03 | $34.98 | $34.98 | $34.98 | $34.98 | $28.90 | 0 |
| 2020-01-31 | $34.98 | $34.98 | $34.98 | $34.98 | $28.90 | 0 |
| 2020-01-29 | $34.98 | $34.98 | $34.98 | $34.98 | $28.90 | 600 |
| 2020-01-28 | $34.66 | $34.66 | $34.66 | $34.66 | $28.64 | 300 |
| 2020-01-27 | $35.29 | $35.29 | $35.29 | $35.29 | $29.16 | 1,540 |
| 2020-01-24 | $36.01 | $36.01 | $36.01 | $36.01 | $29.75 | 261 |
| 2020-01-23 | $35.81 | $35.81 | $35.73 | $35.73 | $29.53 | 1,627 |
| 2020-01-22 | $35.95 | $35.95 | $35.95 | $35.95 | $29.70 | 2,207 |
| 2020-01-21 | $36.28 | $36.28 | $36.28 | $36.28 | $29.98 | 3,220 |
| 2020-01-17 | $36.90 | $36.90 | $36.90 | $36.90 | $30.49 | 100 |
| 2020-01-16 | $37.21 | $37.21 | $37.21 | $37.21 | $30.75 | 1,428 |
| 2020-01-15 | $36.70 | $36.70 | $36.70 | $36.70 | $30.32 | 2,367 |
| 2020-01-14 | $36.70 | $36.70 | $36.70 | $36.70 | $30.32 | 0 |
| 2020-01-13 | $36.70 | $36.70 | $36.70 | $36.70 | $30.32 | 725 |
| 2020-01-10 | $36.40 | $36.40 | $36.40 | $36.40 | $30.08 | 4,131 |
| 2020-01-09 | $37.94 | $37.94 | $37.94 | $37.94 | $31.35 | 0 |
| 2020-01-08 | $37.94 | $37.94 | $37.94 | $37.94 | $31.35 | 73 |
| 2020-01-07 | $37.94 | $37.94 | $37.94 | $37.94 | $31.35 | 0 |
| 2020-01-06 | $37.94 | $37.94 | $37.94 | $37.94 | $31.35 | 100 |
| 2020-01-03 | $37.90 | $37.90 | $37.90 | $37.90 | $31.32 | 7,040 |
| 2020-01-02 | $37.90 | $37.90 | $37.90 | $37.90 | $31.32 | 0 |
| 2019-12-31 | $37.90 | $37.90 | $37.90 | $37.90 | $31.32 | 30 |
| 2019-12-30 | $37.90 | $37.90 | $37.90 | $37.90 | $31.32 | 100 |
| 2019-12-27 | $36.80 | $36.80 | $36.80 | $36.80 | $30.41 | 0 |
| 2019-12-26 | $36.80 | $36.80 | $36.80 | $36.80 | $30.41 | 0 |
| 2019-12-24 | $36.80 | $36.80 | $36.80 | $36.80 | $30.41 | 0 |
| 2019-12-23 | $36.80 | $36.80 | $36.80 | $36.80 | $30.41 | 203 |
| 2019-12-20 | $36.74 | $36.74 | $36.74 | $36.74 | $30.36 | 272 |
| 2019-12-19 | $36.00 | $36.00 | $36.00 | $36.00 | $29.75 | 0 |
| 2019-12-18 | $36.00 | $36.00 | $36.00 | $36.00 | $29.75 | 0 |
| 2019-12-17 | $36.00 | $36.00 | $36.00 | $36.00 | $29.75 | 1,103 |
| 2019-12-16 | $36.00 | $36.00 | $36.00 | $36.00 | $29.75 | 0 |
| 2019-12-13 | $36.00 | $36.00 | $36.00 | $36.00 | $29.75 | 0 |
| 2019-12-12 | $36.05 | $36.05 | $36.00 | $36.00 | $29.75 | 1,562 |
| 2019-12-11 | $35.80 | $35.80 | $35.80 | $35.80 | $29.58 | 0 |
| 2019-12-10 | $35.80 | $35.80 | $35.80 | $35.80 | $29.58 | 0 |
| 2019-12-09 | $35.80 | $35.80 | $35.80 | $35.80 | $29.58 | 0 |
| 2019-12-06 | $35.80 | $35.80 | $35.80 | $35.80 | $29.58 | 0 |
| 2019-12-05 | $35.80 | $35.80 | $35.80 | $35.80 | $29.58 | 0 |
| 2019-12-04 | $35.80 | $35.80 | $35.80 | $35.80 | $29.58 | 0 |
| 2019-12-03 | $35.80 | $35.80 | $35.80 | $35.80 | $29.58 | 0 |
| 2019-12-02 | $35.44 | $35.44 | $35.44 | $35.44 | $29.28 | 139 |
| 2019-11-29 | $35.80 | $35.80 | $35.80 | $35.80 | $29.58 | 1,481 |
| 2019-11-27 | $35.44 | $35.44 | $35.44 | $35.44 | $29.28 | 1,490 |
| 2019-11-26 | $36.40 | $36.40 | $36.40 | $36.40 | $30.08 | 600 |
| 2019-11-25 | $36.24 | $36.24 | $36.24 | $36.24 | $29.94 | 0 |
| 2019-11-22 | $36.24 | $36.24 | $36.24 | $36.24 | $29.94 | 554 |
| 2019-11-21 | $36.00 | $36.00 | $36.00 | $36.00 | $29.75 | 0 |
| 2019-11-20 | $36.00 | $36.00 | $36.00 | $36.00 | $29.75 | 750 |
| 2019-11-19 | $36.00 | $36.00 | $36.00 | $36.00 | $29.75 | 113 |
| 2019-11-18 | $36.65 | $36.65 | $36.65 | $36.65 | $30.28 | 0 |
| 2019-11-15 | $36.65 | $36.65 | $36.65 | $36.65 | $30.28 | 0 |
| 2019-11-14 | $36.65 | $36.65 | $36.65 | $36.65 | $30.28 | 0 |
| 2019-11-13 | $36.65 | $36.65 | $36.65 | $36.65 | $30.28 | 0 |
| 2019-11-12 | $36.65 | $36.65 | $36.65 | $36.65 | $30.28 | 0 |
| 2019-11-11 | $36.65 | $36.65 | $36.65 | $36.65 | $30.28 | 100 |
| 2019-11-08 | $37.25 | $37.25 | $37.25 | $37.25 | $30.78 | 0 |
| 2019-11-07 | $37.25 | $37.25 | $37.25 | $37.25 | $30.78 | 0 |
| 2019-11-06 | $37.20 | $37.25 | $37.20 | $37.25 | $30.78 | 1,598 |
| 2019-11-05 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-11-04 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-11-01 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-31 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-30 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-29 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-28 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-25 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-24 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-23 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-22 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-21 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-18 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-17 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-16 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-15 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-14 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-11 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-10 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-09 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-08 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-07 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-04 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-03 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-10-02 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 77 |
| 2019-10-01 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-09-30 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-09-27 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-09-26 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 0 |
| 2019-09-25 | $32.85 | $32.85 | $32.85 | $32.85 | $27.14 | 250 |
| 2019-09-24 | $33.20 | $33.20 | $33.20 | $33.20 | $27.43 | 0 |
| 2019-09-23 | $33.20 | $33.20 | $33.20 | $33.20 | $27.43 | 0 |
| 2019-09-20 | $33.20 | $33.20 | $33.20 | $33.20 | $27.43 | 140 |
| 2019-09-19 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-18 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-17 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-16 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-13 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-12 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-11 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-10 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-09 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-06 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-05 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 95 |
| 2019-09-04 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-09-03 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-08-30 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-08-29 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 58 |
| 2019-08-28 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-08-27 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 66 |
| 2019-08-26 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 0 |
| 2019-08-23 | $30.55 | $30.55 | $30.55 | $30.55 | $25.24 | 500 |
| 2019-08-22 | $30.43 | $30.60 | $30.43 | $30.60 | $25.28 | 4,167 |
| 2019-08-21 | $30.33 | $30.33 | $30.33 | $30.33 | $25.06 | 1,010 |
| 2019-08-20 | $30.00 | $30.00 | $30.00 | $30.00 | $24.79 | 3,000 |
| 2019-08-19 | $29.90 | $29.90 | $29.90 | $29.90 | $24.70 | 0 |
| 2019-08-15 | $29.90 | $29.90 | $29.90 | $29.90 | $24.70 | 3,000 |
| 2019-08-14 | $29.90 | $29.90 | $29.90 | $29.90 | $24.70 | 3,017 |
| 2019-08-13 | $30.59 | $30.59 | $30.59 | $30.59 | $25.28 | 1,300 |
| 2019-08-12 | $30.59 | $30.59 | $30.59 | $30.59 | $25.28 | 1,300 |
| 2019-08-09 | $30.59 | $30.59 | $30.59 | $30.59 | $25.28 | 1,300 |
| 2019-08-08 | $30.59 | $30.59 | $30.59 | $30.59 | $25.28 | 1,281 |
| 2019-08-07 | $30.52 | $30.52 | $30.52 | $30.52 | $25.22 | 3,000 |
| 2019-08-06 | $30.52 | $30.52 | $30.52 | $30.52 | $25.22 | 3,017 |
| 2019-08-05 | $30.35 | $30.35 | $30.35 | $30.35 | $25.08 | 280 |
| 2019-08-02 | $32.77 | $32.77 | $32.70 | $32.70 | $27.02 | 100 |
| 2019-08-01 | $32.77 | $32.77 | $32.70 | $32.70 | $27.02 | 100 |
| 2019-07-31 | $32.77 | $32.77 | $32.70 | $32.70 | $27.02 | 100 |
| 2019-07-30 | $32.77 | $32.77 | $32.70 | $32.70 | $27.02 | 100 |
| 2019-07-29 | $32.77 | $32.77 | $32.70 | $32.70 | $27.02 | 100 |
| 2019-07-26 | $32.77 | $32.77 | $32.77 | $32.77 | $27.08 | 0 |
| 2019-07-25 | $32.77 | $32.77 | $32.77 | $32.77 | $27.08 | 0 |
| 2019-07-24 | $32.77 | $32.77 | $32.77 | $32.77 | $27.08 | 0 |
| 2019-07-23 | $32.77 | $32.77 | $32.77 | $32.77 | $27.08 | 0 |
| 2019-07-22 | $32.77 | $32.77 | $32.77 | $32.77 | $27.08 | 0 |
| 2019-07-19 | $32.77 | $32.77 | $32.77 | $32.77 | $27.08 | 0 |
| 2019-07-18 | $32.70 | $32.70 | $32.70 | $32.70 | $27.02 | 100 |
| 2019-07-17 | $33.05 | $33.05 | $33.05 | $33.05 | $27.31 | 0 |
| 2019-07-16 | $33.10 | $33.10 | $33.05 | $33.05 | $27.31 | 300 |
| 2019-07-15 | $33.40 | $33.40 | $33.40 | $33.40 | $27.60 | 0 |
| 2019-07-12 | $33.40 | $33.40 | $33.40 | $33.40 | $27.60 | 0 |
| 2019-07-11 | $33.40 | $33.40 | $33.40 | $33.40 | $27.60 | 0 |
| 2019-07-10 | $33.40 | $33.40 | $33.40 | $33.40 | $27.60 | 3 |
| 2019-07-09 | $33.40 | $33.40 | $33.40 | $33.40 | $27.60 | 0 |
| 2019-07-08 | $33.40 | $33.40 | $33.40 | $33.40 | $27.60 | 0 |
| 2019-07-05 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-07-03 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-07-02 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 50 |
| 2019-07-01 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-28 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-27 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-26 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-25 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-24 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-21 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-18 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 7 |
| 2019-06-17 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-14 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 0 |
| 2019-06-13 | $33.40 | $33.40 | $33.40 | $33.40 | $26.66 | 199 |
| 2019-06-12 | $33.00 | $33.00 | $33.00 | $33.00 | $26.34 | 0 |
| 2019-06-11 | $33.00 | $33.00 | $33.00 | $33.00 | $26.34 | 0 |
| 2019-06-06 | $33.00 | $33.00 | $33.00 | $33.00 | $26.34 | 300 |
| 2019-06-05 | $34.37 | $34.37 | $34.37 | $34.37 | $27.43 | 0 |
| 2019-06-03 | $34.37 | $34.37 | $34.37 | $34.37 | $27.43 | 0 |
| 2019-05-31 | $34.37 | $34.37 | $34.37 | $34.37 | $27.43 | 0 |
| 2019-05-30 | $34.37 | $34.37 | $34.37 | $34.37 | $27.43 | 0 |
| 2019-05-29 | $34.37 | $34.37 | $34.37 | $34.37 | $27.43 | 0 |
| 2019-05-28 | $34.37 | $34.37 | $34.37 | $34.37 | $27.43 | 309 |
| 2019-05-24 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-23 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 52 |
| 2019-05-22 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-21 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-20 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-17 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-16 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-15 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-14 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-13 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-10 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-09 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-08 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-07 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-06 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-03 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-02 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-05-01 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-04-30 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-04-29 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-04-26 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 2,654 |
| 2019-04-25 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-24 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-23 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 58 |
| 2019-04-22 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-18 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-17 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-15 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-09 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-08 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 109 |
| 2019-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 100 |
| 2019-04-03 | $34.90 | $34.90 | $34.90 | $34.90 | $27.85 | 0 |
| 2019-04-02 | $34.90 | $34.90 | $34.90 | $34.90 | $27.85 | 0 |
| 2019-04-01 | $34.90 | $34.90 | $34.90 | $34.90 | $27.85 | 0 |
| 2019-03-29 | $34.90 | $34.90 | $34.90 | $34.90 | $27.85 | 0 |
| 2019-03-28 | $34.90 | $34.90 | $34.90 | $34.90 | $27.85 | 100 |
| 2019-03-27 | $34.95 | $34.95 | $34.95 | $34.95 | $27.89 | 0 |
| 2019-03-26 | $34.95 | $34.95 | $34.95 | $34.95 | $27.89 | 204 |
| 2019-03-25 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-03-22 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2019-03-21 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 6,306 |
| 2019-03-20 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 208 |
| 2019-03-19 | $35.11 | $35.11 | $35.11 | $35.11 | $28.02 | 163 |
| 2019-03-18 | $35.11 | $35.11 | $35.11 | $35.11 | $28.02 | 200 |
| 2019-03-15 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 50 |
| 2019-03-14 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-03-13 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-03-12 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-03-11 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-03-08 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-03-07 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-03-06 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-03-05 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 10 |
| 2019-03-04 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 10 |
| 2019-03-01 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-02-28 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 0 |
| 2019-02-27 | $34.59 | $34.59 | $34.59 | $34.59 | $27.60 | 3,269 |
| 2019-02-26 | $29.50 | $29.50 | $29.50 | $29.50 | $23.54 | 0 |
| 2019-02-22 | $29.50 | $29.50 | $29.50 | $29.50 | $23.54 | 159 |
| 2019-02-20 | $29.50 | $29.50 | $29.50 | $29.50 | $23.54 | 0 |
| 2019-02-19 | $29.50 | $29.50 | $29.50 | $29.50 | $23.54 | 67 |
| 2019-02-15 | $29.50 | $29.50 | $29.50 | $29.50 | $23.54 | 100 |
| 2019-02-14 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-02-13 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 250 |
| 2019-02-11 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 24 |
| 2019-02-08 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 100 |
| 2019-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-02-06 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 0 |
| 2019-02-05 | $34.35 | $35.00 | $34.35 | $35.00 | $27.93 | 350 |
| 2019-02-04 | $34.40 | $34.40 | $34.40 | $34.40 | $27.45 | 0 |
| 2019-02-01 | $33.00 | $34.40 | $33.00 | $34.40 | $27.45 | 327 |
| 2019-01-31 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 0 |
| 2019-01-30 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 0 |
| 2019-01-29 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 3,654 |
| 2019-01-28 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 0 |
| 2019-01-25 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 0 |
| 2019-01-24 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 0 |
| 2019-01-23 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 0 |
| 2019-01-18 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 0 |
| 2019-01-17 | $32.15 | $32.15 | $32.15 | $32.15 | $25.66 | 0 |
| 2019-01-16 | $32.05 | $32.15 | $32.05 | $32.15 | $25.66 | 1,481 |
| 2019-01-15 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2019-01-14 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2019-01-11 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2019-01-10 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2019-01-09 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 2 |
| 2019-01-08 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2019-01-07 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2019-01-04 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2019-01-03 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2018-12-27 | $30.10 | $30.10 | $30.10 | $30.10 | $24.02 | 0 |
| 2018-12-26 | $30.10 | $30.10 | $30.09 | $30.10 | $24.02 | 6,100 |
| 2018-12-24 | $29.96 | $30.50 | $29.96 | $30.50 | $24.34 | 300 |
| 2018-12-21 | $31.86 | $31.86 | $31.86 | $31.86 | $25.43 | 3,259 |
| 2018-12-20 | $31.86 | $31.86 | $31.86 | $31.86 | $25.43 | 4,145 |
| 2018-12-19 | $32.06 | $32.06 | $32.06 | $32.06 | $25.59 | 1,022 |
| 2018-12-18 | $31.90 | $31.90 | $31.90 | $31.90 | $25.46 | 0 |
| 2018-12-14 | $31.90 | $31.90 | $31.90 | $31.90 | $25.46 | 0 |
| 2018-12-13 | $31.90 | $31.90 | $31.90 | $31.90 | $25.46 | 50 |
| 2018-12-12 | $31.90 | $31.90 | $31.90 | $31.90 | $25.46 | 0 |
| 2018-12-11 | $31.90 | $31.90 | $31.90 | $31.90 | $25.46 | 0 |
| 2018-12-10 | $31.90 | $31.90 | $31.90 | $31.90 | $25.46 | 300 |
| 2018-12-07 | $32.27 | $32.27 | $32.27 | $32.27 | $25.75 | 0 |
| 2018-12-04 | $32.26 | $32.27 | $32.26 | $32.27 | $25.75 | 600 |
| 2018-12-03 | $33.75 | $33.75 | $33.75 | $33.75 | $26.94 | 60 |
| 2018-11-30 | $33.75 | $33.75 | $33.75 | $33.75 | $26.94 | 0 |
| 2018-11-29 | $33.75 | $33.75 | $33.75 | $33.75 | $26.94 | 150 |
| 2018-11-28 | $34.15 | $34.15 | $34.15 | $34.15 | $27.26 | 500 |
| 2018-11-27 | $34.00 | $34.10 | $34.00 | $34.10 | $27.22 | 750 |
| 2018-11-26 | $33.00 | $33.00 | $33.00 | $33.00 | $26.34 | 0 |
| 2018-11-21 | $33.00 | $33.00 | $33.00 | $33.00 | $26.34 | 0 |
| 2018-11-20 | $33.00 | $33.00 | $33.00 | $33.00 | $26.34 | 0 |
| 2018-11-19 | $33.00 | $33.00 | $33.00 | $33.00 | $26.34 | 120 |
| 2018-11-16 | $34.00 | $34.00 | $34.00 | $34.00 | $27.14 | 0 |
| 2018-11-15 | $34.00 | $34.00 | $34.00 | $34.00 | $27.14 | 200 |
| 2018-11-14 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-11-13 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-11-12 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 250 |
| 2018-11-09 | $34.70 | $34.70 | $34.70 | $34.70 | $27.69 | 159 |
| 2018-11-08 | $35.00 | $35.00 | $35.00 | $35.00 | $27.93 | 750 |
| 2018-11-07 | $34.20 | $34.20 | $34.20 | $34.20 | $27.30 | 0 |
| 2018-11-06 | $34.20 | $34.20 | $34.20 | $34.20 | $27.30 | 0 |
| 2018-11-05 | $34.00 | $34.65 | $34.00 | $34.20 | $27.30 | 3,279 |
| 2018-11-02 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-11-01 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 3 |
| 2018-10-31 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-30 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-29 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-26 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-25 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-24 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-23 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-22 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-19 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-18 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-17 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-16 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-15 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-12 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-11 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-10 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-09 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-08 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-05 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 60,470 |
| 2018-10-04 | $34.48 | $34.48 | $34.48 | $34.48 | $27.52 | 0 |
| 2018-10-03 | $34.50 | $34.50 | $34.30 | $34.48 | $27.52 | 7,935 |
| 2018-10-02 | $35.65 | $35.65 | $35.65 | $35.65 | $28.45 | 0 |
| 2018-10-01 | $35.65 | $35.65 | $35.65 | $35.65 | $28.45 | 0 |
| 2018-09-28 | $35.65 | $35.65 | $35.65 | $35.65 | $28.45 | 0 |
| 2018-09-27 | $35.65 | $35.65 | $35.65 | $35.65 | $28.45 | 3,500 |
| 2018-09-26 | $36.11 | $36.11 | $36.11 | $36.11 | $28.82 | 3,853 |
| 2018-09-25 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2018-09-24 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 50 |
| 2018-09-21 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2018-09-20 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2018-09-19 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 0 |
| 2018-09-18 | $36.00 | $36.00 | $36.00 | $36.00 | $28.73 | 100 |
| 2018-09-17 | $35.66 | $35.72 | $35.40 | $35.40 | $28.25 | 7,340 |
| 2018-09-14 | $35.66 | $35.66 | $35.66 | $35.66 | $28.46 | 0 |
| 2018-09-13 | $35.66 | $35.66 | $35.66 | $35.66 | $28.46 | 1,200 |
| 2018-09-12 | $34.80 | $34.80 | $34.80 | $34.80 | $27.77 | 0 |
| 2018-09-11 | $34.80 | $34.80 | $34.80 | $34.80 | $27.77 | 0 |
| 2018-09-10 | $34.80 | $34.80 | $34.80 | $34.80 | $27.77 | 0 |
| 2018-09-07 | $34.80 | $34.80 | $34.80 | $34.80 | $27.77 | 80 |
| 2018-09-06 | $34.80 | $34.80 | $34.80 | $34.80 | $27.77 | 1,000 |
| 2018-09-05 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 0 |
| 2018-09-04 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 0 |
| 2018-08-31 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 4,225 |
| 2018-08-30 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 0 |
| 2018-08-29 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 445 |
| 2018-08-28 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 0 |
| 2018-08-27 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 0 |
| 2018-08-24 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 0 |
| 2018-08-23 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 0 |
| 2018-08-22 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 0 |
| 2018-08-21 | $36.60 | $36.60 | $36.60 | $36.60 | $29.21 | 200 |
| 2018-08-20 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 50 |
| 2018-08-17 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 15 |
| 2018-08-16 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-15 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-14 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-13 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-10 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 25 |
| 2018-08-09 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-08 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-07 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-06 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 75 |
| 2018-08-03 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-02 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-08-01 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-31 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-30 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-27 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 109 |
| 2018-07-26 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-25 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-24 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-23 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-20 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-19 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-18 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-17 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 302 |
| 2018-07-16 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-07-13 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 2 |
| 2018-07-12 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 100 |
| 2018-07-11 | $37.50 | $37.50 | $37.50 | $37.50 | $29.93 | 0 |
| 2018-07-10 | $37.50 | $37.50 | $37.50 | $37.50 | $29.93 | 0 |
| 2018-07-09 | $37.50 | $37.50 | $37.50 | $37.50 | $29.93 | 0 |
| 2018-07-06 | $37.50 | $37.50 | $37.50 | $37.50 | $29.93 | 0 |
| 2018-07-05 | $37.50 | $37.50 | $37.50 | $37.50 | $29.93 | 0 |
| 2018-07-03 | $37.50 | $37.50 | $37.50 | $37.50 | $29.93 | 528 |
| 2018-07-02 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 80 |
| 2018-06-29 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 25 |
| 2018-06-28 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 0 |
| 2018-06-27 | $37.30 | $37.30 | $37.30 | $37.30 | $29.77 | 300 |
| 2018-06-26 | $38.60 | $38.60 | $38.60 | $38.60 | $30.81 | 0 |
| 2018-06-25 | $38.25 | $38.60 | $38.25 | $38.60 | $30.81 | 2,699 |
| 2018-06-22 | $38.25 | $38.25 | $38.25 | $38.25 | $30.53 | 800 |
| 2018-06-21 | $37.70 | $37.70 | $37.70 | $37.70 | $30.09 | 529 |
| 2018-06-20 | $38.20 | $38.20 | $38.20 | $38.20 | $30.49 | 155 |
| 2018-06-19 | $38.17 | $38.17 | $38.17 | $38.17 | $30.47 | 655 |
| 2018-06-18 | $39.48 | $39.48 | $39.48 | $39.48 | $31.51 | 0 |
| 2018-06-15 | $39.48 | $39.48 | $39.48 | $39.48 | $31.51 | 0 |
| 2018-06-14 | $39.48 | $39.48 | $39.48 | $39.48 | $31.51 | 0 |
| 2018-06-13 | $39.48 | $39.48 | $39.48 | $39.48 | $31.51 | 1,500 |
| 2018-06-12 | $39.48 | $39.48 | $39.48 | $39.48 | $31.51 | 0 |
| 2018-06-11 | $39.48 | $39.48 | $39.48 | $39.48 | $31.51 | 2,000 |
| 2018-06-08 | $39.15 | $39.15 | $39.15 | $39.15 | $31.25 | 0 |
| 2018-06-07 | $39.15 | $39.15 | $39.15 | $39.15 | $31.25 | 1,000 |
| 2018-06-06 | $38.98 | $38.98 | $38.98 | $38.98 | $31.11 | 0 |
| 2018-06-05 | $38.98 | $38.98 | $38.98 | $38.98 | $31.11 | 0 |
| 2018-06-04 | $38.98 | $38.98 | $38.98 | $38.98 | $31.11 | 22 |
| 2018-06-01 | $38.98 | $38.98 | $38.98 | $38.98 | $31.11 | 0 |
| 2018-05-31 | $38.98 | $38.98 | $38.98 | $38.98 | $31.11 | 1,200 |
| 2018-05-30 | $32.19 | $32.19 | $32.19 | $32.19 | $25.69 | 145 |
| 2018-05-29 | $32.19 | $32.19 | $32.19 | $32.19 | $25.69 | 1,200 |
| 2018-05-25 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-24 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-23 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-22 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-21 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-18 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-17 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-16 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-15 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-14 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-11 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-10 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-09 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 0 |
| 2018-05-08 | $40.14 | $40.14 | $40.14 | $40.14 | $32.03 | 1,800 |
| 2018-05-07 | $42.00 | $42.00 | $42.00 | $42.00 | $33.52 | 0 |
| 2018-05-04 | $42.00 | $42.00 | $42.00 | $42.00 | $33.52 | 0 |
| 2018-05-03 | $42.00 | $42.00 | $42.00 | $42.00 | $33.52 | 0 |
| 2018-05-02 | $42.00 | $42.00 | $42.00 | $42.00 | $33.52 | 0 |
| 2018-05-01 | $42.00 | $42.00 | $42.00 | $42.00 | $33.52 | 0 |
| 2018-04-30 | $42.00 | $42.00 | $42.00 | $42.00 | $33.52 | 0 |
| 2018-04-27 | $42.00 | $42.00 | $42.00 | $42.00 | $33.52 | 0 |
| 2018-04-26 | $42.00 | $42.00 | $42.00 | $42.00 | $33.52 | 0 |
| 2018-04-25 | $42.00 | $42.00 | $42.00 | $42.00 | $31.72 | 0 |
| 2018-04-24 | $42.00 | $42.00 | $42.00 | $42.00 | $31.72 | 0 |
| 2018-04-23 | $42.00 | $42.00 | $42.00 | $42.00 | $31.72 | 0 |
| 2018-04-20 | $42.00 | $42.00 | $42.00 | $42.00 | $31.72 | 3,626 |
| 2018-04-19 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-18 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 1,832 |
| 2018-04-17 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-16 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-13 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-12 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-11 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-10 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-09 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-06 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-05 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-04 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-03 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-04-02 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-29 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 11,730 |
| 2018-03-28 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-27 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 48 |
| 2018-03-26 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-23 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-22 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 70 |
| 2018-03-21 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-20 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-19 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-16 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-15 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-14 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-13 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-12 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-09 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-08 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-07 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-06 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-05 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-02 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-03-01 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-02-28 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-02-27 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-02-26 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-02-23 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-02-22 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 11,753 |
| 2018-02-21 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 36 |
| 2018-02-20 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-02-16 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 0 |
| 2018-02-15 | $41.45 | $41.45 | $41.45 | $41.45 | $31.30 | 600 |
| 2018-02-14 | $40.73 | $40.73 | $40.73 | $40.73 | $30.76 | 0 |
| 2018-02-13 | $40.73 | $40.73 | $40.73 | $40.73 | $30.76 | 0 |
| 2018-02-12 | $40.73 | $40.73 | $40.73 | $40.73 | $30.76 | 0 |
| 2018-02-09 | $40.73 | $40.73 | $40.73 | $40.73 | $30.76 | 0 |
| 2018-02-08 | $40.73 | $40.73 | $40.73 | $40.73 | $30.76 | 22,700 |
| 2018-02-07 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-02-06 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-02-05 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-02-02 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-02-01 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-31 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-30 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-29 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 2 |
| 2018-01-26 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-25 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-24 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-23 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-22 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 2 |
| 2018-01-19 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-18 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-17 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 0 |
| 2018-01-16 | $43.50 | $43.50 | $43.50 | $43.50 | $32.85 | 2,000 |
| 2018-01-12 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2018-01-11 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2018-01-10 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2018-01-09 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2018-01-08 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2018-01-05 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 369 |
| 2018-01-04 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2018-01-03 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2018-01-02 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-29 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 132 |
| 2017-12-28 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-27 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 46 |
| 2017-12-26 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-22 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-21 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 11,730 |
| 2017-12-20 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-19 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 702 |
| 2017-12-18 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-15 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-14 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-13 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-12 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 120 |
| 2017-12-11 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 37 |
| 2017-12-08 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 48 |
| 2017-12-07 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 0 |
| 2017-12-06 | $41.52 | $41.52 | $41.52 | $41.52 | $31.36 | 537 |
| 2017-12-05 | $42.50 | $42.50 | $42.50 | $42.50 | $32.10 | 22 |
| 2017-12-04 | $42.50 | $42.50 | $42.45 | $42.50 | $32.10 | 10,548 |
| 2017-12-01 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-30 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 17 |
| 2017-11-29 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-28 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-27 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-24 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-22 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-21 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-20 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-17 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-15 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-14 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-13 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-10 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-09 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-08 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-07 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-06 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-03 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-02 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-11-01 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-31 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-30 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-27 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-26 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 1 |
| 2017-10-25 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-24 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-23 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-20 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-19 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-18 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-17 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-16 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-13 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-12 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-11 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-10 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-09 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-06 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-05 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-04 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-03 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-10-02 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 50 |
| 2017-09-29 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-09-28 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 0 |
| 2017-09-27 | $38.35 | $38.35 | $38.35 | $38.35 | $28.96 | 3,853 |
| 2017-09-26 | $38.60 | $38.60 | $38.60 | $38.60 | $29.15 | 0 |
| 2017-09-25 | $38.60 | $38.60 | $38.60 | $38.60 | $29.15 | 0 |
| 2017-09-22 | $38.60 | $38.60 | $38.60 | $38.60 | $29.15 | 0 |
| 2017-09-21 | $38.60 | $38.60 | $38.60 | $38.60 | $29.15 | 0 |
| 2017-09-20 | $38.60 | $38.60 | $38.60 | $38.60 | $29.15 | 337 |
| 2017-09-19 | $40.00 | $40.00 | $40.00 | $40.00 | $30.21 | 211 |
| 2017-09-18 | $40.00 | $40.00 | $40.00 | $40.00 | $30.21 | 0 |
| 2017-09-15 | $40.00 | $40.00 | $40.00 | $40.00 | $30.21 | 0 |
| 2017-09-14 | $40.00 | $40.00 | $40.00 | $40.00 | $30.21 | 141 |
| 2017-09-13 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-09-12 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-09-11 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-09-08 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-09-07 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-09-06 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-09-05 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-09-01 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-08-31 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 15 |
| 2017-08-30 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-08-29 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-08-28 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 445 |
| 2017-08-25 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 0 |
| 2017-08-24 | $39.25 | $39.25 | $39.25 | $39.25 | $29.64 | 500 |
| 2017-08-23 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-22 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-21 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-18 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-17 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-16 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 21 |
| 2017-08-15 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-14 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-11 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 76 |
| 2017-08-10 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-09 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-08 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-07 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-04 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 129 |
| 2017-08-03 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-02 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 0 |
| 2017-08-01 | $40.50 | $40.50 | $40.50 | $40.50 | $30.59 | 116 |
| 2017-07-31 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 0 |
| 2017-07-28 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 0 |
| 2017-07-27 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 0 |
| 2017-07-26 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 0 |
| 2017-07-25 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 0 |
| 2017-07-24 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 0 |
| 2017-07-21 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 62 |
| 2017-07-20 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 0 |
| 2017-07-19 | $40.75 | $40.75 | $40.75 | $40.75 | $30.78 | 500 |
| 2017-07-18 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-17 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-14 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-13 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-12 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-11 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-10 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-07 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-06 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-05 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-07-03 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-30 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-29 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-28 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-27 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-26 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-23 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-22 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-21 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-20 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-19 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-16 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-15 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-14 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-13 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-12 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-09 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-08 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-07 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-06 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-05 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-02 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-06-01 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-31 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-30 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 240 |
| 2017-05-26 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-25 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-24 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-23 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-22 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-19 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-18 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-17 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-16 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 0 |
| 2017-05-15 | $40.85 | $40.85 | $40.85 | $40.85 | $30.85 | 1,000 |
| 2017-05-12 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-11 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-10 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-09 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-08 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-05 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-04 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-03 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-02 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 0 |
| 2017-05-01 | $38.96 | $38.96 | $38.96 | $38.96 | $29.42 | 100 |
| 2017-04-28 | $39.72 | $39.72 | $39.72 | $39.72 | $30.00 | 0 |
| 2017-04-27 | $39.72 | $39.72 | $39.72 | $39.72 | $30.00 | 0 |
| 2017-04-26 | $39.72 | $39.72 | $39.72 | $39.72 | $30.00 | 0 |
| 2017-04-25 | $39.72 | $39.72 | $39.72 | $39.72 | $30.00 | 0 |
| 2017-04-24 | $39.72 | $39.72 | $39.72 | $39.72 | $30.00 | 0 |
| 2017-04-21 | $39.72 | $39.72 | $39.72 | $39.72 | $30.00 | 0 |
| 2017-04-20 | $39.72 | $39.72 | $39.72 | $39.72 | $28.59 | 100 |
| 2017-04-19 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 0 |
| 2017-04-18 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 0 |
| 2017-04-17 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 0 |
| 2017-04-13 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 0 |
| 2017-04-12 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 0 |
| 2017-04-11 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 204 |
| 2017-04-10 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 0 |
| 2017-04-07 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 0 |
| 2017-04-06 | $40.00 | $40.00 | $40.00 | $40.00 | $28.80 | 750 |
| 2017-04-05 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-04-04 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-04-03 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-31 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-30 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-29 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-28 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-27 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 2 |
| 2017-03-24 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-23 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-22 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-21 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-20 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-17 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-16 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-15 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-14 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-13 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-10 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-09 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-08 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-07 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-06 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-03 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 40 |
| 2017-03-02 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-03-01 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-28 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-27 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-24 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-23 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-22 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-21 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-17 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 288 |
| 2017-02-16 | $37.70 | $37.70 | $37.70 | $37.70 | $27.14 | 0 |
| 2017-02-15 | $37.70 | $37.70 | $37.70 | $37.70 | $27.14 | 0 |
| 2017-02-14 | $37.70 | $37.70 | $37.70 | $37.70 | $27.14 | 220 |
| 2017-02-13 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-10 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-09 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-08 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-07 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-06 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-03 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-02 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-02-01 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 0 |
| 2017-01-31 | $38.00 | $38.00 | $38.00 | $38.00 | $27.36 | 500 |
| 2017-01-30 | $37.20 | $37.20 | $37.20 | $37.20 | $26.78 | 0 |
| 2017-01-27 | $37.20 | $37.20 | $37.20 | $37.20 | $26.78 | 0 |
| 2017-01-26 | $37.20 | $37.20 | $37.20 | $37.20 | $26.78 | 135 |
| 2017-01-25 | $37.20 | $37.20 | $37.20 | $37.20 | $26.78 | 336 |
| 2017-01-24 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-23 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-20 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-19 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-18 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-17 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-13 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-12 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-11 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-10 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-09 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-06 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-05 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-04 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2017-01-03 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-30 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-29 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-28 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-27 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-23 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-22 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-21 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-20 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-19 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-16 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-15 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-14 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-13 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 0 |
| 2016-12-12 | $37.90 | $37.90 | $37.90 | $37.90 | $27.28 | 394 |
| 2016-12-09 | $36.75 | $36.75 | $36.75 | $36.75 | $26.46 | 0 |
| 2016-12-08 | $36.75 | $36.75 | $36.75 | $36.75 | $26.46 | 316 |
| 2016-12-07 | $36.75 | $36.75 | $36.75 | $36.75 | $26.46 | 0 |
| 2016-12-06 | $36.75 | $36.75 | $36.75 | $36.75 | $26.46 | 0 |
| 2016-12-05 | $36.75 | $36.75 | $36.75 | $36.75 | $26.46 | 555 |
| 2016-12-02 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-12-01 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-30 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-29 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-28 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-25 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-23 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-22 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-21 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-18 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-17 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 6,598 |
| 2016-11-16 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 0 |
| 2016-11-15 | $37.85 | $37.85 | $37.85 | $37.85 | $27.25 | 431 |
| 2016-11-14 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-11 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-10 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-09 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-08 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-07 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-04 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-03 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-02 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-11-01 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-10-31 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 0 |
| 2016-10-28 | $40.70 | $40.70 | $40.70 | $40.70 | $29.30 | 400 |
| 2016-10-27 | $42.53 | $42.53 | $42.53 | $42.53 | $30.62 | 0 |
| 2016-10-26 | $42.53 | $42.53 | $42.53 | $42.53 | $30.62 | 0 |
| 2016-10-25 | $42.53 | $42.53 | $42.53 | $42.53 | $30.62 | 0 |
| 2016-10-24 | $42.53 | $42.53 | $42.53 | $42.53 | $30.62 | 3,250 |
| 2016-10-21 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-20 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-19 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-18 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-17 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-14 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-13 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-12 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-11 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-10 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-07 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-06 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-05 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-04 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-10-03 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-09-30 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 0 |
| 2016-09-29 | $45.20 | $45.20 | $45.20 | $45.20 | $32.54 | 481 |
| 2016-09-28 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-27 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-26 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-23 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-22 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-21 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-20 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-19 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-16 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 65 |
| 2016-09-15 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-14 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-13 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-12 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-09 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-08 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-07 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-06 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-02 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-09-01 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-31 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-30 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-29 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-26 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-25 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-24 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-23 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-22 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-19 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-18 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-17 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-16 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-15 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 0 |
| 2016-08-12 | $47.70 | $47.70 | $47.70 | $47.70 | $34.34 | 139 |
| 2016-08-11 | $46.90 | $46.90 | $46.90 | $46.90 | $33.76 | 0 |
| 2016-08-10 | $46.90 | $46.90 | $46.90 | $46.90 | $33.76 | 0 |
| 2016-08-09 | $46.90 | $46.90 | $46.90 | $46.90 | $33.76 | 0 |
| 2016-08-08 | $46.90 | $46.90 | $46.90 | $46.90 | $33.76 | 0 |
| 2016-08-05 | $46.90 | $46.90 | $46.90 | $46.90 | $33.76 | 0 |
| 2016-08-04 | $46.90 | $46.90 | $46.90 | $46.90 | $33.76 | 0 |
| 2016-08-03 | $46.90 | $46.90 | $46.90 | $46.90 | $33.76 | 1,000 |
| 2016-08-02 | $47.40 | $47.40 | $47.40 | $47.40 | $34.12 | 0 |
| 2016-08-01 | $47.40 | $47.40 | $47.40 | $47.40 | $34.12 | 2,194 |
| 2016-07-29 | $47.66 | $47.66 | $47.66 | $47.66 | $34.31 | 1,000 |
| 2016-07-28 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-27 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-26 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-25 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-22 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-21 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 41 |
| 2016-07-20 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-19 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-18 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 15 |
| 2016-07-15 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-14 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 8,402 |
| 2016-07-13 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-12 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-11 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-08 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-07 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-06 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-05 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-07-01 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-06-30 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-06-29 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-06-28 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-06-27 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-06-24 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-06-23 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-06-22 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 0 |
| 2016-06-21 | $45.39 | $45.39 | $45.39 | $45.39 | $32.67 | 3,503 |
| 2016-06-20 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-17 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-16 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-15 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-14 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-13 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-10 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-09 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-08 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-07 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-06 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-03 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-02 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-06-01 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-31 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-27 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-26 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-25 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-24 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-23 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-20 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-19 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-18 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-17 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-16 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-13 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-12 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-11 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-10 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-09 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-06 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-05 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-04 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-03 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-05-02 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-29 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-28 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-27 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-26 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-25 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 2 |
| 2016-04-22 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-21 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-20 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-19 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-18 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-15 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-14 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-13 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-12 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-11 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-08 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-07 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-06 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-05 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-04 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-04-01 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-31 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-30 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-29 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-28 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-24 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-23 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-22 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-21 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-18 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-17 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-16 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-15 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-14 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-11 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-10 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-09 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-08 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-07 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-04 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-03 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-02 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-03-01 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-29 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-26 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-25 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-24 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-23 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-22 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-19 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 709 |
| 2016-02-18 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-17 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-16 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 179 |
| 2016-02-12 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-11 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-10 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-09 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-08 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-05 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-04 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-03 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-02 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-02-01 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-29 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-28 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-27 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-26 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-25 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-22 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-21 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-20 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-19 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-15 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-14 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-13 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-12 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-11 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-08 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-07 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-06 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-05 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2016-01-04 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-12-31 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-12-30 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-12-29 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-12-28 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 1,250 |
| 2015-12-24 | $44.00 | $44.00 | $44.00 | $44.00 | $31.68 | 806 |
| 2015-12-23 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 0 |
| 2015-12-22 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 0 |
| 2015-12-21 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 0 |
| 2015-12-18 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 0 |
| 2015-12-17 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 45 |
| 2015-12-16 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 0 |
| 2015-12-15 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 0 |
| 2015-12-14 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 188 |
| 2015-12-11 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 0 |
| 2015-12-10 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 0 |
| 2015-12-09 | $45.70 | $45.70 | $45.70 | $45.70 | $32.90 | 1,235 |
| 2015-12-08 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-12-07 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-12-04 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-12-03 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-12-02 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-12-01 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-30 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-27 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-25 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-24 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-23 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-20 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-19 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-18 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 316 |
| 2015-11-17 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-16 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 316 |
| 2015-11-13 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-12 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-11 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-10 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 0 |
| 2015-11-09 | $44.70 | $44.70 | $44.70 | $44.70 | $32.18 | 2,887 |
| 2015-11-06 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-11-05 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-11-04 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-11-03 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-11-02 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-30 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-29 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-28 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-27 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-26 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-23 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-22 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-21 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-20 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-19 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-16 | $46.65 | $46.65 | $46.65 | $46.65 | $33.58 | 0 |
| 2015-10-15 | $46.67 | $46.67 | $46.65 | $46.65 | $33.58 | 702 |
| 2015-10-14 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-13 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-12 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-09 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-08 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-07 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-06 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-05 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-02 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-10-01 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-30 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-29 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-28 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-25 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 709 |
| 2015-09-24 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-23 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-22 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-21 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-18 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-17 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 280 |
| 2015-09-16 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-15 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-14 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 566 |
| 2015-09-11 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-10 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-09 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-08 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-04 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-03 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-02 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 0 |
| 2015-09-01 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 287 |
| 2015-08-31 | $44.10 | $44.10 | $44.10 | $44.10 | $31.75 | 561 |
| 2015-08-28 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-27 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-26 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-25 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-24 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-21 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-20 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-19 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-18 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-17 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-14 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-13 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-12 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-11 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-10 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-07 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
| 2015-08-06 | $45.08 | $45.08 | $45.08 | $45.08 | $32.45 | 0 |
Klepierre (KLPEF) News Headlines
Recent Klepierre (KLPEF) News
Similar Companies to Klepierre (KLPEF) 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 | -- | -- | -- |