Komercni Banka A.S. (KMERF) Exchange: PINK
Data as of May 3, 2024
$35.00 ($0.00) 0.00%
Komercni Banka A.S. - Daily Information
Click for more stock information on Komercni Banka A.S..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $35.00 |
| Previous Close | $35.00 |
| High | $35.00 |
| Low | $35.00 |
| Adjusted Open | $35.00 |
| Previous Adjusted Close | $35.00 |
| Adjusted High | $35.00 |
| Adjusted Low | $35.00 |
About Komercni Banka A.S. (KMERF)
No Description Available
Invest in Komercni Banka A.S. (KMERF)
Historical Stock Data for Komercni Banka A.S. (KMERF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-23 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-04-05 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 32 |
| 2024-04-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2024-04-03 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2024-04-02 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2024-04-01 | $37.50 | $37.50 | $35.80 | $35.80 | $35.80 | 32 |
| 2024-03-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-03-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-01-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-01-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-01-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-01-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-01-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 115 |
| 2024-01-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-03 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-01-02 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-28 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-07 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-12-01 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-30 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-28 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-22 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-16 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-13 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-07 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-03 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-02 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-11-01 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-31 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-30 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 20 |
| 2023-10-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-18 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-17 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-16 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-13 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-12 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-11 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-10 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-09 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-06 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-05 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-04 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-03 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-10-02 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-09-29 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-09-28 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-09-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-09-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 61 |
| 2023-09-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-22 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-21 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-20 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-19 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-18 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-15 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-14 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-13 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-12 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-11 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-08 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-07 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-06 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-05 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-09-01 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-31 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-30 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-29 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-24 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-23 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-22 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-21 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-18 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-17 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-16 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-15 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-14 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-11 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-09 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-08 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-07 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-04 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-03 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-02 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-08-01 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-31 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-27 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-26 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-24 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-21 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-20 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-19 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-18 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-17 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-14 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-13 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-12 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-11 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-07 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-06 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-05 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-07-03 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-06-30 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-06-29 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-06-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-06-27 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-06-26 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-06-23 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 1 |
| 2023-06-22 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-21 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-20 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-16 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-15 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-14 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-13 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-12 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-09 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-08 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-07 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-06 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-05 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-02 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-06-01 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-31 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-30 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-26 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-25 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-24 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-23 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-22 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-19 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-18 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-17 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-16 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-15 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-12 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-11 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-10 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-09 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-08 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-05 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-04 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-03 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-02 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-05-01 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-04-28 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2023-04-27 | $36.80 | $36.80 | $36.80 | $36.80 | $36.52 | 1 |
| 2023-04-26 | $32.34 | $32.34 | $32.34 | $32.34 | $32.09 | 0 |
| 2023-04-25 | $32.34 | $32.34 | $32.34 | $32.34 | $32.09 | 0 |
| 2023-04-24 | $32.34 | $32.34 | $32.34 | $32.34 | $32.09 | 0 |
| 2023-04-21 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-20 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-19 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-18 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-17 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-14 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-13 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-12 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-11 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-10 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-06 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-05 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-04 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-04-03 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-31 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-30 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-29 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-28 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-27 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-24 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-23 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-22 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-21 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-20 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-17 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-16 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-15 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-14 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-13 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-10 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-09 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-08 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-07 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-06 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-03 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-02 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-03-01 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-02-28 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-02-27 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| 2023-02-24 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 2,332 |
| 2023-02-23 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-22 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-21 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-17 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-16 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-15 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-14 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-13 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-10 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-09 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-08 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-07 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-06 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-03 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-02 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-02-01 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-01-31 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-01-30 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-01-27 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-01-26 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-01-25 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-01-24 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 1 |
| 2023-01-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 984 |
| 2023-01-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-19 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 6 |
| 2023-01-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 6 |
| 2023-01-17 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 6 |
| 2023-01-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 21 |
| 2023-01-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 15 |
| 2022-12-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 100 |
| 2022-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-11-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 0 |
| 2022-11-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 0 |
| 2022-11-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 0 |
| 2022-11-22 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 0 |
| 2022-11-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 17 |
| 2022-11-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 0 |
| 2022-11-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 0 |
| 2022-11-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 382 |
| 2022-11-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.77 | 930 |
| 2022-11-14 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-11 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-10 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-09 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-08 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-07 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-04 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-02 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-11-01 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 0 |
| 2022-10-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.47 | 30 |
| 2022-10-28 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 0 |
| 2022-10-27 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 44 |
| 2022-10-26 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 0 |
| 2022-10-25 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 0 |
| 2022-10-24 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 39 |
| 2022-10-21 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 0 |
| 2022-10-20 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 0 |
| 2022-10-19 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 0 |
| 2022-10-18 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 0 |
| 2022-10-17 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 0 |
| 2022-10-14 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-13 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 5 |
| 2022-10-12 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-11 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-10 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-07 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 74 |
| 2022-10-06 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-10-05 | $27.30 | $28.05 | $27.30 | $28.05 | $28.05 | 2,432 |
| 2022-10-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-09-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-09-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2022-09-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-09-26 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-09-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-09-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-09-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-09-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-09-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-09-16 | $25.80 | $28.90 | $25.80 | $28.90 | $28.90 | 829 |
| 2022-09-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2022-09-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2022-09-13 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2022-09-12 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 18 |
| 2022-09-09 | $25.82 | $25.83 | $25.82 | $25.83 | $25.83 | 200 |
| 2022-09-08 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-07 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-06 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-02 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-09-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-08-31 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-08-30 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-08-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2022-08-26 | $23.80 | $23.80 | $23.05 | $23.05 | $23.05 | 16 |
| 2022-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 6,891 |
| 2022-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6,825 |
| 2022-08-18 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-16 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-10 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-09 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-08 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-05 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-04 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-03 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-08-02 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 16 |
| 2022-08-01 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 340 |
| 2022-07-29 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 104 |
| 2022-07-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 64 |
| 2022-07-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-20 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 437 |
| 2022-07-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-07-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 71 |
| 2022-07-13 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-12 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-11 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-08 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-07 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-06 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-01 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-06-30 | $26.45 | $28.01 | $26.45 | $28.01 | $28.01 | 968 |
| 2022-06-29 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-28 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-27 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-24 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-23 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-22 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-21 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-17 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-16 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-15 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-14 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-13 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 157 |
| 2022-06-10 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-09 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-08 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-07 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-06 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-03 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-02 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-06-01 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2022-05-31 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 384 |
| 2022-05-27 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2022-05-26 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2022-05-25 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2022-05-24 | $33.45 | $33.45 | $30.05 | $30.05 | $30.05 | 1,167 |
| 2022-05-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-05-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-05-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-05-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-05-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-05-16 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 29 |
| 2022-05-13 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-05-12 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-05-11 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-05-10 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 59 |
| 2022-05-09 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-05-06 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-05-05 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-05-04 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-05-03 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-05-02 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-04-29 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 95 |
| 2022-04-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 358 |
| 2022-04-27 | $36.35 | $36.35 | $36.35 | $36.35 | $36.15 | 0 |
| 2022-04-26 | $36.35 | $36.35 | $36.35 | $36.35 | $36.15 | 0 |
| 2022-04-25 | $36.35 | $36.35 | $36.35 | $36.35 | $36.15 | 0 |
| 2022-04-22 | $36.35 | $36.35 | $36.35 | $36.35 | $36.15 | 26 |
| 2022-04-21 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-19 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-18 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-14 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-13 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-12 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-11 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-08 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-07 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-06 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-05 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-04 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-04-01 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-03-31 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-03-30 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-03-29 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 0 |
| 2022-03-28 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 276 |
| 2022-03-25 | $37.10 | $37.10 | $37.10 | $37.10 | $36.90 | 0 |
| 2022-03-24 | $37.10 | $37.10 | $37.10 | $37.10 | $36.90 | 0 |
| 2022-03-23 | $37.10 | $37.10 | $37.10 | $37.10 | $36.90 | 30 |
| 2022-03-22 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 32 |
| 2022-03-21 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 0 |
| 2022-03-18 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 0 |
| 2022-03-17 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 0 |
| 2022-03-16 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 0 |
| 2022-03-15 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 0 |
| 2022-03-14 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 0 |
| 2022-03-11 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 0 |
| 2022-03-10 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 32 |
| 2022-03-09 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 19,462 |
| 2022-03-08 | $30.98 | $30.98 | $30.98 | $30.98 | $30.81 | 619 |
| 2022-03-07 | $32.20 | $32.20 | $32.20 | $32.20 | $32.02 | 0 |
| 2022-03-04 | $32.20 | $32.20 | $32.20 | $32.20 | $32.02 | 255 |
| 2022-03-03 | $37.15 | $37.15 | $37.15 | $37.15 | $36.95 | 0 |
| 2022-03-02 | $37.15 | $37.15 | $37.15 | $37.15 | $36.95 | 0 |
| 2022-03-01 | $37.95 | $37.95 | $37.15 | $37.15 | $36.95 | 8,772 |
| 2022-02-28 | $37.90 | $37.90 | $37.90 | $37.90 | $37.70 | 17,101 |
| 2022-02-25 | $42.00 | $42.00 | $42.00 | $42.00 | $41.77 | 0 |
| 2022-02-24 | $42.00 | $42.00 | $42.00 | $42.00 | $41.77 | 940 |
| 2022-02-23 | $42.00 | $42.00 | $42.00 | $42.00 | $41.77 | 204 |
| 2022-02-22 | $47.40 | $47.40 | $47.40 | $47.40 | $47.14 | 255 |
| 2022-02-18 | $47.40 | $47.40 | $47.40 | $47.40 | $47.14 | 0 |
| 2022-02-17 | $47.40 | $47.40 | $47.40 | $47.40 | $47.14 | 0 |
| 2022-02-16 | $47.40 | $47.40 | $47.40 | $47.40 | $47.14 | 0 |
| 2022-02-15 | $47.40 | $47.40 | $47.40 | $47.40 | $47.14 | 255 |
| 2022-02-14 | $44.45 | $44.45 | $44.45 | $44.45 | $44.21 | 0 |
| 2022-02-11 | $44.45 | $44.45 | $44.45 | $44.45 | $44.21 | 0 |
| 2022-02-10 | $44.45 | $44.45 | $44.45 | $44.45 | $44.21 | 0 |
| 2022-02-09 | $44.45 | $44.45 | $44.45 | $44.45 | $44.21 | 0 |
| 2022-02-08 | $44.45 | $44.45 | $44.45 | $44.45 | $44.21 | 70 |
| 2022-02-07 | $41.40 | $41.40 | $41.40 | $41.40 | $41.17 | 0 |
| 2022-02-04 | $41.40 | $41.40 | $41.40 | $41.40 | $41.17 | 0 |
| 2022-02-03 | $41.40 | $41.40 | $41.40 | $41.40 | $41.17 | 0 |
| 2022-02-02 | $41.40 | $41.40 | $41.40 | $41.40 | $41.17 | 0 |
| 2022-02-01 | $41.40 | $41.40 | $41.40 | $41.40 | $41.17 | 0 |
| 2022-01-31 | $41.40 | $41.40 | $41.40 | $41.40 | $41.17 | 0 |
| 2022-01-28 | $41.40 | $41.40 | $41.40 | $41.40 | $41.17 | 1 |
| 2022-01-27 | $44.34 | $44.34 | $44.34 | $44.34 | $44.09 | 0 |
| 2022-01-26 | $44.34 | $44.34 | $44.34 | $44.34 | $44.09 | 0 |
| 2022-01-25 | $44.34 | $44.34 | $44.34 | $44.34 | $44.09 | 0 |
| 2022-01-24 | $44.34 | $44.34 | $44.34 | $44.34 | $44.09 | 0 |
| 2022-01-21 | $44.22 | $44.34 | $44.22 | $44.34 | $44.09 | 1,822 |
| 2022-01-20 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 36 |
| 2022-01-19 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 0 |
| 2022-01-18 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 0 |
| 2022-01-14 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 0 |
| 2022-01-13 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 0 |
| 2022-01-12 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 0 |
| 2022-01-11 | $42.05 | $42.05 | $42.05 | $42.05 | $41.82 | 106 |
| 2022-01-10 | $42.05 | $42.05 | $42.05 | $42.05 | $41.82 | 0 |
| 2022-01-07 | $42.05 | $42.05 | $42.05 | $42.05 | $41.82 | 106 |
| 2022-01-06 | $42.05 | $42.05 | $42.05 | $42.05 | $41.82 | 3 |
| 2022-01-05 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 0 |
| 2022-01-04 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 0 |
| 2022-01-03 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 0 |
| 2021-12-31 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 0 |
| 2021-12-30 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 0 |
| 2021-12-29 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 212 |
| 2021-12-28 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 0 |
| 2021-12-27 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 0 |
| 2021-12-23 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 0 |
| 2021-12-22 | $42.70 | $42.70 | $42.70 | $42.70 | $42.47 | 219 |
| 2021-12-21 | $41.30 | $41.30 | $41.30 | $41.30 | $41.07 | 0 |
| 2021-12-20 | $41.30 | $41.30 | $41.30 | $41.30 | $41.07 | 0 |
| 2021-12-17 | $41.30 | $41.30 | $41.30 | $41.30 | $41.07 | 0 |
| 2021-12-16 | $41.30 | $41.30 | $41.30 | $41.30 | $41.07 | 344 |
| 2021-12-15 | $39.97 | $39.97 | $39.97 | $39.97 | $39.75 | 0 |
| 2021-12-14 | $39.97 | $39.97 | $39.97 | $39.97 | $39.75 | 0 |
| 2021-12-13 | $39.97 | $39.97 | $39.97 | $39.97 | $39.75 | 0 |
| 2021-12-10 | $39.97 | $39.97 | $39.97 | $39.97 | $39.75 | 142 |
| 2021-12-09 | $39.91 | $39.91 | $39.91 | $39.91 | $39.69 | 0 |
| 2021-12-08 | $39.91 | $39.91 | $39.91 | $39.91 | $39.69 | 0 |
| 2021-12-07 | $39.91 | $39.91 | $39.91 | $39.91 | $39.69 | 0 |
| 2021-12-06 | $39.91 | $39.91 | $39.91 | $39.91 | $39.69 | 0 |
| 2021-12-03 | $39.91 | $39.91 | $39.91 | $39.91 | $39.69 | 0 |
| 2021-12-02 | $39.91 | $39.91 | $39.91 | $39.91 | $39.69 | 0 |
| 2021-12-01 | $39.91 | $39.91 | $39.91 | $39.91 | $39.69 | 3,308 |
| 2021-11-30 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-29 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-26 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-24 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-23 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-22 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-19 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-18 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-17 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-16 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-15 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-12 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-11 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-10 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-09 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-08 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-05 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-04 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-03 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-02 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-11-01 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-10-29 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-10-28 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-10-27 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 186 |
| 2021-10-26 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-10-25 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-10-22 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-10-21 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-10-20 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 0 |
| 2021-10-19 | $41.10 | $41.10 | $41.10 | $41.10 | $40.88 | 26 |
| 2021-10-18 | $40.77 | $40.77 | $40.77 | $40.77 | $40.55 | 0 |
| 2021-10-15 | $40.77 | $40.77 | $40.77 | $40.77 | $40.55 | 0 |
| 2021-10-14 | $40.77 | $40.77 | $40.77 | $40.77 | $40.55 | 0 |
| 2021-10-13 | $40.77 | $40.77 | $40.77 | $40.77 | $40.55 | 0 |
| 2021-10-12 | $40.77 | $40.77 | $40.77 | $40.77 | $40.55 | 0 |
| 2021-10-11 | $40.77 | $40.77 | $40.77 | $40.77 | $40.55 | 0 |
| 2021-10-08 | $40.77 | $40.77 | $40.77 | $40.77 | $40.55 | 0 |
| 2021-10-07 | $40.85 | $40.85 | $40.77 | $40.77 | $40.55 | 4,625 |
| 2021-10-06 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-10-05 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-10-04 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-10-01 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-30 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 110 |
| 2021-09-29 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-28 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-27 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-24 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-23 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-22 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-21 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-20 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-17 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 0 |
| 2021-09-16 | $39.35 | $39.35 | $39.35 | $39.35 | $39.14 | 81 |
| 2021-09-15 | $37.30 | $37.30 | $37.30 | $37.30 | $37.10 | 0 |
| 2021-09-14 | $41.00 | $41.00 | $37.30 | $37.30 | $37.10 | 155 |
| 2021-09-13 | $40.80 | $40.80 | $40.80 | $40.80 | $40.58 | 0 |
| 2021-09-10 | $40.80 | $40.80 | $40.80 | $40.80 | $40.58 | 0 |
| 2021-09-09 | $40.80 | $40.80 | $40.80 | $40.80 | $40.58 | 0 |
| 2021-09-08 | $40.80 | $40.80 | $40.80 | $40.80 | $40.58 | 0 |
| 2021-09-07 | $40.80 | $40.80 | $40.80 | $40.80 | $40.58 | 155 |
| 2021-09-03 | $40.80 | $40.80 | $40.80 | $40.80 | $40.58 | 0 |
| 2021-09-02 | $40.80 | $40.80 | $40.80 | $40.80 | $40.58 | 100 |
| 2021-09-01 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-31 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-30 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-27 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-26 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-25 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-24 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-23 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-20 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-19 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-18 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-17 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-16 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-13 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-12 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-11 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-10 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-09 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-06 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-05 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-04 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-03 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-08-02 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 0 |
| 2021-07-30 | $36.69 | $36.69 | $36.69 | $36.69 | $36.49 | 337 |
| 2021-07-29 | $35.30 | $35.30 | $35.30 | $35.30 | $35.11 | 48 |
| 2021-07-28 | $35.30 | $35.30 | $35.30 | $35.30 | $35.11 | 0 |
| 2021-07-27 | $35.30 | $35.30 | $35.30 | $35.30 | $35.11 | 48 |
| 2021-07-26 | $35.30 | $35.30 | $35.30 | $35.30 | $35.11 | 0 |
| 2021-07-23 | $35.30 | $35.30 | $35.30 | $35.30 | $35.11 | 562 |
| 2021-07-22 | $35.30 | $35.30 | $35.30 | $35.30 | $35.11 | 967 |
| 2021-07-21 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-20 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-19 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-16 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-15 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-14 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-13 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-12 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-09 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-08 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-07 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-06 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-02 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-07-01 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-06-30 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-06-29 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-06-28 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 0 |
| 2021-06-25 | $34.30 | $34.30 | $34.30 | $34.30 | $34.11 | 100 |
| 2021-06-24 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-23 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-22 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 115 |
| 2021-06-21 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-18 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-17 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-16 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-15 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-14 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-11 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 241 |
| 2021-06-10 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-09 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-08 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-07 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-04 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-03 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-02 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-06-01 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-28 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-27 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-26 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 125 |
| 2021-05-25 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 464 |
| 2021-05-24 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-21 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-20 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-19 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-18 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-17 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-14 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-13 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-12 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 0 |
| 2021-05-11 | $31.01 | $31.01 | $31.01 | $31.01 | $30.84 | 165 |
| 2021-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.82 | 0 |
| 2021-05-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.82 | 5,581 |
| 2021-05-06 | $31.25 | $32.80 | $31.25 | $31.31 | $31.14 | 8,801 |
| 2021-05-05 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-05-04 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-05-03 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-30 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-29 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-28 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-27 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-26 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-23 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-22 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-21 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-20 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 50 |
| 2021-04-19 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 0 |
| 2021-04-16 | $31.45 | $31.45 | $31.45 | $31.45 | $31.28 | 8,122 |
| 2021-04-15 | $31.34 | $31.34 | $31.34 | $31.34 | $31.17 | 0 |
| 2021-04-14 | $31.34 | $31.34 | $31.34 | $31.34 | $31.17 | 0 |
| 2021-04-13 | $31.34 | $31.34 | $31.34 | $31.34 | $31.17 | 0 |
| 2021-04-12 | $31.34 | $31.34 | $31.34 | $31.34 | $31.17 | 0 |
| 2021-04-09 | $31.34 | $31.34 | $31.34 | $31.34 | $31.17 | 0 |
| 2021-04-08 | $31.34 | $31.34 | $31.34 | $31.34 | $31.17 | 0 |
| 2021-04-07 | $31.34 | $31.34 | $31.34 | $31.34 | $31.17 | 0 |
| 2021-04-06 | $31.34 | $31.34 | $31.34 | $31.34 | $31.17 | 10,584 |
| 2021-04-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.09 | 0 |
| 2021-04-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.09 | 10,000 |
| 2021-03-31 | $29.25 | $29.25 | $29.25 | $29.25 | $29.09 | 386 |
| 2021-03-30 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-29 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-26 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-25 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-23 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-22 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-19 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 105 |
| 2021-03-18 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-17 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-16 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-03-15 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 386 |
| 2021-03-12 | $29.40 | $29.40 | $29.40 | $29.40 | $29.24 | 0 |
| 2021-03-11 | $29.40 | $29.40 | $29.40 | $29.40 | $29.24 | 0 |
| 2021-03-10 | $29.40 | $29.40 | $29.40 | $29.40 | $29.24 | 0 |
| 2021-03-09 | $29.40 | $29.40 | $29.40 | $29.40 | $29.24 | 0 |
| 2021-03-08 | $29.40 | $29.40 | $29.40 | $29.40 | $29.24 | 120 |
| 2021-03-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 0 |
| 2021-03-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 0 |
| 2021-03-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 0 |
| 2021-03-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 0 |
| 2021-03-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 0 |
| 2021-02-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 0 |
| 2021-02-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 0 |
| 2021-02-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 0 |
| 2021-02-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.34 | 352 |
| 2021-02-22 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 0 |
| 2021-02-19 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 0 |
| 2021-02-18 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 0 |
| 2021-02-17 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 0 |
| 2021-02-16 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 0 |
| 2021-02-12 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 0 |
| 2021-02-11 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 0 |
| 2021-02-10 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 232 |
| 2021-02-09 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-02-08 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-02-05 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-02-04 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-02-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-02-02 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 0 |
| 2021-02-01 | $32.90 | $32.90 | $32.90 | $32.90 | $32.72 | 232 |
| 2021-01-29 | $31.75 | $31.75 | $31.75 | $31.75 | $31.58 | 0 |
| 2021-01-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.58 | 0 |
| 2021-01-27 | $31.75 | $31.75 | $31.75 | $31.75 | $31.58 | 0 |
| 2021-01-26 | $31.75 | $31.75 | $31.75 | $31.75 | $31.58 | 211 |
| 2021-01-25 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-22 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-21 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-20 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-19 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-15 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-14 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-13 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-12 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-11 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-08 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-07 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-06 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-05 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2021-01-04 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-31 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-30 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-29 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-28 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-24 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-23 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-22 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-21 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-18 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-17 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-16 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-15 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-14 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-11 | $28.05 | $28.05 | $28.05 | $28.05 | $27.90 | 0 |
| 2020-12-10 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 100 |
| 2020-12-09 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 0 |
| 2020-12-08 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 0 |
| 2020-12-07 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 0 |
| 2020-12-04 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 0 |
| 2020-12-03 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 0 |
| 2020-12-02 | $28.10 | $28.10 | $28.10 | $28.10 | $27.95 | 0 |
| 2020-12-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 103 |
| 2020-11-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-24 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-20 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-17 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-16 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-11 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 0 |
| 2020-11-10 | $23.35 | $23.35 | $23.35 | $23.35 | $23.22 | 103 |
| 2020-11-09 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-11-06 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-11-05 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-11-04 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-11-03 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-11-02 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-30 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-29 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-28 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-27 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-26 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-23 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 0 |
| 2020-10-20 | $20.45 | $20.45 | $20.45 | $20.45 | $20.34 | 57 |
| 2020-10-19 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-16 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-15 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-14 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-13 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-12 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-06 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-10-01 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-09-30 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 0 |
| 2020-09-29 | $20.15 | $20.15 | $20.15 | $20.15 | $20.04 | 198 |
| 2020-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-09-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 0 |
| 2020-08-31 | $25.50 | $25.50 | $25.50 | $25.50 | $25.36 | 103 |
| 2020-08-28 | $23.05 | $23.05 | $23.05 | $23.05 | $22.92 | 0 |
| 2020-08-27 | $23.05 | $23.05 | $23.05 | $23.05 | $22.92 | 0 |
| 2020-08-26 | $23.05 | $23.05 | $23.05 | $23.05 | $22.92 | 0 |
| 2020-08-25 | $23.05 | $23.05 | $23.05 | $23.05 | $22.92 | 0 |
| 2020-08-24 | $23.05 | $23.05 | $23.05 | $23.05 | $22.92 | 315 |
| 2020-08-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-14 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-13 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-06 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-08-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-07-31 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-07-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-07-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-07-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-07-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-07-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2020-07-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 1,300 |
| 2020-07-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-07-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.66 | 0 |
| 2020-06-08 | $25.75 | $25.75 | $24.80 | $24.80 | $24.66 | 1,567 |
| 2020-06-05 | $25.59 | $25.59 | $24.55 | $24.55 | $24.42 | 37,053 |
| 2020-06-04 | $22.80 | $23.30 | $22.80 | $23.30 | $23.17 | 126 |
| 2020-06-03 | $21.05 | $21.05 | $21.05 | $21.05 | $20.94 | 0 |
| 2020-06-02 | $22.05 | $22.05 | $21.05 | $21.05 | $20.94 | 871 |
| 2020-06-01 | $19.00 | $19.00 | $19.00 | $19.00 | $18.90 | 0 |
| 2020-05-29 | $19.00 | $19.00 | $19.00 | $19.00 | $18.90 | 673 |
| 2020-05-28 | $19.00 | $19.00 | $19.00 | $19.00 | $18.90 | 104 |
| 2020-05-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.90 | 3,389 |
| 2020-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.90 | 409 |
| 2020-05-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.90 | 415 |
| 2020-05-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 140 |
| 2020-05-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 86 |
| 2020-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 0 |
| 2020-05-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 284 |
| 2020-05-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 489 |
| 2020-05-14 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 42 |
| 2020-05-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 128 |
| 2020-05-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 136 |
| 2020-05-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.15 | 343 |
| 2020-05-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.79 | 54 |
| 2020-05-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.73 | 0 |
| 2020-05-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.73 | 282 |
| 2020-05-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 0 |
| 2020-05-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 160 |
| 2020-05-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 0 |
| 2020-04-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 132 |
| 2020-04-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.74 | 738 |
| 2020-04-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.05 | 125 |
| 2020-04-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.05 | 178 |
| 2020-04-24 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 272 |
| 2020-04-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 0 |
| 2020-04-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 178 |
| 2020-04-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 336 |
| 2020-04-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 450 |
| 2020-04-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 110 |
| 2020-04-16 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 0 |
| 2020-04-15 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 533 |
| 2020-04-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 609 |
| 2020-04-13 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 0 |
| 2020-04-09 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 183 |
| 2020-04-08 | $20.20 | $20.20 | $20.20 | $20.20 | $20.09 | 0 |
| 2020-04-07 | $20.05 | $20.20 | $20.05 | $20.20 | $20.09 | 954 |
| 2020-04-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.70 | 32 |
| 2020-04-03 | $17.80 | $17.80 | $17.80 | $17.80 | $17.70 | 170 |
| 2020-04-02 | $17.80 | $17.80 | $17.80 | $17.80 | $17.70 | 166 |
| 2020-04-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.70 | 0 |
| 2020-03-31 | $17.80 | $17.80 | $17.80 | $17.80 | $17.70 | 114 |
| 2020-03-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.70 | 0 |
| 2020-03-27 | $17.80 | $17.80 | $17.80 | $17.80 | $17.70 | 54 |
| 2020-03-26 | $18.33 | $18.33 | $18.33 | $18.33 | $18.23 | 0 |
| 2020-03-25 | $18.33 | $18.33 | $18.33 | $18.33 | $18.23 | 357 |
| 2020-03-24 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 285 |
| 2020-03-23 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 0 |
| 2020-03-20 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 267 |
| 2020-03-19 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 486 |
| 2020-03-18 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 1,480 |
| 2020-03-17 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 0 |
| 2020-03-16 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 111 |
| 2020-03-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 620 |
| 2020-03-12 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 0 |
| 2020-03-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 429 |
| 2020-03-10 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 0 |
| 2020-03-09 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 0 |
| 2020-03-06 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 185 |
| 2020-03-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 92 |
| 2020-03-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 230 |
| 2020-03-03 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 0 |
| 2020-03-02 | $30.40 | $30.40 | $30.40 | $30.40 | $30.23 | 890 |
| 2020-02-28 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 146 |
| 2020-02-27 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 122 |
| 2020-02-26 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 156 |
| 2020-02-25 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 44 |
| 2020-02-24 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 28 |
| 2020-02-21 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 0 |
| 2020-02-20 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 0 |
| 2020-02-19 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 0 |
| 2020-02-18 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 20 |
| 2020-02-14 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 134 |
| 2020-02-13 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 0 |
| 2020-02-12 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 34 |
| 2020-02-11 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 0 |
| 2020-02-10 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 0 |
| 2020-02-07 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 32 |
| 2020-02-06 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 0 |
| 2020-02-05 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 14 |
| 2020-02-04 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 0 |
| 2020-02-03 | $35.45 | $35.45 | $35.45 | $35.45 | $35.26 | 42 |
| 2020-01-31 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 302 |
| 2020-01-30 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 20 |
| 2020-01-29 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 0 |
| 2020-01-28 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 12 |
| 2020-01-27 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 12 |
| 2020-01-24 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 987 |
| 2020-01-23 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 0 |
| 2020-01-22 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 0 |
| 2020-01-21 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 730 |
| 2020-01-17 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 224 |
| 2020-01-16 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 0 |
| 2020-01-15 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 134 |
| 2020-01-14 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 1,884 |
| 2020-01-13 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 116 |
| 2020-01-10 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 358 |
| 2020-01-09 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 437 |
| 2020-01-08 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 108 |
| 2020-01-07 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 490 |
| 2020-01-06 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 1,606 |
| 2020-01-03 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 851 |
| 2020-01-02 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 0 |
| 2019-12-31 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 0 |
| 2019-12-30 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 88 |
| 2019-12-27 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 2,475 |
| 2019-12-26 | $34.60 | $34.60 | $34.60 | $34.60 | $34.41 | 0 |
| 2019-12-24 | $34.60 | $34.60 | $34.60 | $34.60 | $34.41 | 0 |
| 2019-12-23 | $34.60 | $34.60 | $34.60 | $34.60 | $34.41 | 701 |
| 2019-12-20 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 0 |
| 2019-12-19 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 0 |
| 2019-12-18 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 0 |
| 2019-12-17 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 1,194 |
| 2019-12-16 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 188 |
| 2019-12-13 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 1,228 |
| 2019-12-12 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 106 |
| 2019-12-11 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 1,152 |
| 2019-12-10 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 270 |
| 2019-12-09 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 507 |
| 2019-12-06 | $33.65 | $33.65 | $33.65 | $33.65 | $33.47 | 410 |
| 2019-12-05 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 144 |
| 2019-12-04 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 715 |
| 2019-12-03 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 267 |
| 2019-12-02 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 26 |
| 2019-11-29 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 242 |
| 2019-11-27 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 650 |
| 2019-11-26 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 275 |
| 2019-11-25 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 562 |
| 2019-11-22 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 500 |
| 2019-11-21 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 182 |
| 2019-11-20 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 0 |
| 2019-11-19 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 608 |
| 2019-11-18 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 641 |
| 2019-11-15 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 530 |
| 2019-11-14 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 335 |
| 2019-11-13 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 190 |
| 2019-11-12 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 344 |
| 2019-11-11 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 349 |
| 2019-11-08 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 84 |
| 2019-11-07 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 149 |
| 2019-11-06 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 1,200 |
| 2019-11-05 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 902 |
| 2019-11-04 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 415 |
| 2019-11-01 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 113 |
| 2019-10-31 | $32.80 | $32.80 | $32.80 | $32.80 | $32.62 | 387 |
| 2019-10-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 0 |
| 2019-10-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 0 |
| 2019-10-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 0 |
| 2019-10-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 0 |
| 2019-10-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 180 |
| 2019-10-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 146 |
| 2019-10-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 180 |
| 2019-10-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 0 |
| 2019-10-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 0 |
| 2019-10-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 182 |
| 2019-10-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 286 |
| 2019-10-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 612 |
| 2019-10-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 443 |
| 2019-10-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 181 |
| 2019-10-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 30 |
| 2019-10-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 17 |
| 2019-10-08 | $33.75 | $33.75 | $33.75 | $33.75 | $33.57 | 122 |
| 2019-10-07 | $33.75 | $33.75 | $33.75 | $33.75 | $33.57 | 131 |
| 2019-10-04 | $33.75 | $33.75 | $33.75 | $33.75 | $33.57 | 6 |
| 2019-10-03 | $33.75 | $33.75 | $33.75 | $33.75 | $33.57 | 114 |
| 2019-10-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.57 | 94 |
| 2019-10-01 | $33.75 | $33.75 | $33.75 | $33.75 | $33.57 | 299 |
| 2019-09-30 | $33.75 | $33.75 | $33.75 | $33.75 | $33.57 | 168 |
| 2019-09-27 | $33.49 | $33.49 | $33.49 | $33.49 | $33.31 | 0 |
| 2019-09-26 | $33.49 | $33.49 | $33.49 | $33.49 | $33.31 | 0 |
| 2019-09-25 | $33.49 | $33.49 | $33.49 | $33.49 | $33.31 | 70 |
| 2019-09-24 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 74 |
| 2019-09-23 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 0 |
| 2019-09-20 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 199 |
| 2019-09-19 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 98 |
| 2019-09-18 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 0 |
| 2019-09-17 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 214 |
| 2019-09-16 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 174 |
| 2019-09-13 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 86 |
| 2019-09-12 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 0 |
| 2019-09-11 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 10 |
| 2019-09-10 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 215 |
| 2019-09-09 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 0 |
| 2019-09-06 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 319 |
| 2019-09-05 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 6 |
| 2019-09-04 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 0 |
| 2019-09-03 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 119 |
| 2019-08-30 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 105 |
| 2019-08-29 | $34.10 | $34.10 | $34.10 | $34.10 | $33.91 | 20 |
| 2019-08-28 | $33.45 | $33.45 | $33.45 | $33.45 | $33.27 | 138 |
| 2019-08-27 | $33.45 | $33.45 | $33.45 | $33.45 | $33.27 | 149 |
| 2019-08-26 | $33.45 | $33.45 | $33.45 | $33.45 | $33.27 | 12 |
| 2019-08-23 | $33.45 | $33.45 | $33.45 | $33.45 | $33.27 | 0 |
| 2019-08-22 | $33.45 | $33.45 | $33.45 | $33.45 | $33.27 | 152 |
| 2019-08-21 | $33.45 | $33.45 | $33.45 | $33.45 | $33.27 | 275 |
| 2019-08-20 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-08-19 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-08-16 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 545 |
| 2019-08-15 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 300 |
| 2019-08-14 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 269 |
| 2019-08-13 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 36 |
| 2019-08-12 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 100 |
| 2019-08-09 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 89 |
| 2019-08-08 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 8 |
| 2019-08-07 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 62 |
| 2019-08-06 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 120 |
| 2019-08-05 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 278 |
| 2019-08-02 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 22 |
| 2019-08-01 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 184 |
| 2019-07-31 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 100 |
| 2019-07-30 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 100 |
| 2019-07-29 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 38 |
| 2019-07-26 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 4 |
| 2019-07-25 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 8 |
| 2019-07-24 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 222 |
| 2019-07-23 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 41 |
| 2019-07-22 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-07-19 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 51 |
| 2019-07-18 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 175 |
| 2019-07-17 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-07-16 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-07-15 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 62 |
| 2019-07-12 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 230 |
| 2019-07-11 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-07-10 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-07-09 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-07-08 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 10 |
| 2019-07-05 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 12 |
| 2019-07-03 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 30 |
| 2019-07-02 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 118 |
| 2019-07-01 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 0 |
| 2019-06-28 | $38.95 | $38.95 | $38.95 | $38.95 | $38.74 | 46 |
| 2019-06-27 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 216 |
| 2019-06-26 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-06-25 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 150 |
| 2019-06-24 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 68 |
| 2019-06-21 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 124 |
| 2019-06-20 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 104 |
| 2019-06-19 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 74 |
| 2019-06-18 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-06-17 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-06-14 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 142 |
| 2019-06-13 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 377 |
| 2019-06-12 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 104 |
| 2019-06-11 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 1,073 |
| 2019-06-10 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 234 |
| 2019-06-06 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-06-05 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-06-03 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 92 |
| 2019-05-31 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 92 |
| 2019-05-30 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-05-29 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-05-28 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-05-24 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 0 |
| 2019-05-23 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 86 |
| 2019-05-22 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 1,195 |
| 2019-05-21 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 3,410 |
| 2019-05-20 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 30 |
| 2019-05-17 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 0 |
| 2019-05-16 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 4 |
| 2019-05-15 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 0 |
| 2019-05-14 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 44 |
| 2019-05-13 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 208 |
| 2019-05-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 28 |
| 2019-05-09 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 4 |
| 2019-05-08 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 13 |
| 2019-05-07 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 454 |
| 2019-05-06 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 66 |
| 2019-05-03 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 45 |
| 2019-05-02 | $39.25 | $39.25 | $39.25 | $39.25 | $39.04 | 4 |
| 2019-05-01 | $38.15 | $39.25 | $38.15 | $39.25 | $39.04 | 107 |
| 2019-04-30 | $37.70 | $37.70 | $37.70 | $37.70 | $37.49 | 290 |
| 2019-04-29 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 52 |
| 2019-04-25 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 0 |
| 2019-04-24 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 4 |
| 2019-04-23 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 37 |
| 2019-04-22 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 0 |
| 2019-04-18 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 0 |
| 2019-04-17 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 10 |
| 2019-04-16 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 5 |
| 2019-04-15 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 78 |
| 2019-04-12 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 150 |
| 2019-04-11 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 70 |
| 2019-04-10 | $42.35 | $42.35 | $42.35 | $42.35 | $42.12 | 121 |
| 2019-04-09 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 1 |
| 2019-04-08 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 9 |
| 2019-04-05 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 0 |
| 2019-04-04 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 3 |
| 2019-04-03 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 42 |
| 2019-04-02 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 0 |
| 2019-04-01 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 15 |
| 2019-03-29 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 4 |
| 2019-03-28 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 111 |
| 2019-03-27 | $42.30 | $42.30 | $42.30 | $42.30 | $42.07 | 114 |
| 2019-03-26 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 2 |
| 2019-03-25 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 267 |
| 2019-03-22 | $41.69 | $41.69 | $41.69 | $41.69 | $41.46 | 9 |
| 2019-03-21 | $41.69 | $41.69 | $41.69 | $41.69 | $41.46 | 16 |
| 2019-03-20 | $41.69 | $41.69 | $41.69 | $41.69 | $41.46 | 0 |
| 2019-03-19 | $41.69 | $41.69 | $41.69 | $41.69 | $41.46 | 53 |
| 2019-03-18 | $40.90 | $40.90 | $40.90 | $40.90 | $40.68 | 70 |
| 2019-03-15 | $40.90 | $40.90 | $40.90 | $40.90 | $40.68 | 10 |
| 2019-03-14 | $40.90 | $40.90 | $40.90 | $40.90 | $40.68 | 29 |
| 2019-03-13 | $40.90 | $40.90 | $40.90 | $40.90 | $40.68 | 167 |
| 2019-03-12 | $43.15 | $43.15 | $43.15 | $43.15 | $42.91 | 174 |
| 2019-03-11 | $41.35 | $41.35 | $41.35 | $41.35 | $41.12 | 0 |
| 2019-03-08 | $41.35 | $41.35 | $41.35 | $41.35 | $41.12 | 48 |
| 2019-03-07 | $41.35 | $41.35 | $41.35 | $41.35 | $41.12 | 194 |
| 2019-03-06 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 516 |
| 2019-03-05 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 430 |
| 2019-03-04 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 0 |
| 2019-03-01 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 113 |
| 2019-02-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 1 |
| 2019-02-27 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 55 |
| 2019-02-26 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 1,700 |
| 2019-02-25 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 192 |
| 2019-02-21 | $41.90 | $41.90 | $41.90 | $41.90 | $41.67 | 152 |
| 2019-02-20 | $41.90 | $41.90 | $41.90 | $41.90 | $41.67 | 486 |
| 2019-02-19 | $41.90 | $41.90 | $41.90 | $41.90 | $41.67 | 123 |
| 2019-02-15 | $41.90 | $41.90 | $41.90 | $41.90 | $41.67 | 4 |
| 2019-02-14 | $41.90 | $41.90 | $41.90 | $41.90 | $41.67 | 19 |
| 2019-02-13 | $41.90 | $41.90 | $41.90 | $41.90 | $41.67 | 0 |
| 2019-02-12 | $41.90 | $41.90 | $41.90 | $41.90 | $41.67 | 1,255 |
| 2019-02-11 | $39.80 | $39.80 | $39.80 | $39.80 | $39.58 | 0 |
| 2019-02-08 | $39.80 | $39.80 | $39.80 | $39.80 | $39.58 | 109 |
| 2019-02-07 | $39.80 | $39.80 | $39.80 | $39.80 | $39.58 | 326 |
| 2019-02-06 | $41.70 | $41.70 | $41.70 | $41.70 | $41.47 | 10 |
| 2019-02-05 | $41.70 | $41.70 | $41.70 | $41.70 | $41.47 | 89 |
| 2019-02-04 | $41.70 | $41.70 | $41.70 | $41.70 | $41.47 | 0 |
| 2019-02-01 | $41.70 | $41.70 | $41.70 | $41.70 | $41.47 | 250 |
| 2019-01-31 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 0 |
| 2019-01-30 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 0 |
| 2019-01-29 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 431 |
| 2019-01-28 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 60 |
| 2019-01-25 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 12 |
| 2019-01-24 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 41 |
| 2019-01-23 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 431 |
| 2019-01-22 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 273 |
| 2019-01-18 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 0 |
| 2019-01-17 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 21 |
| 2019-01-16 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 80 |
| 2019-01-15 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 334 |
| 2019-01-14 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 514 |
| 2019-01-11 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 208 |
| 2019-01-10 | $37.55 | $37.55 | $37.55 | $37.55 | $37.35 | 90 |
| 2019-01-09 | $37.55 | $37.55 | $37.55 | $37.55 | $37.35 | 41 |
| 2019-01-08 | $36.20 | $36.20 | $36.20 | $36.20 | $36.00 | 104 |
| 2019-01-07 | $36.20 | $36.20 | $36.20 | $36.20 | $36.00 | 796 |
| 2019-01-04 | $36.20 | $36.20 | $36.20 | $36.20 | $36.00 | 103 |
| 2019-01-03 | $36.20 | $36.20 | $36.20 | $36.20 | $36.00 | 976 |
| 2018-12-28 | $36.20 | $36.20 | $36.20 | $36.20 | $36.00 | 786 |
| 2018-12-27 | $36.20 | $36.20 | $36.20 | $36.20 | $36.00 | 817 |
| 2018-12-26 | $36.25 | $38.95 | $36.20 | $36.20 | $36.00 | 1,179 |
| 2018-12-24 | $37.60 | $37.60 | $37.60 | $37.60 | $37.40 | 0 |
| 2018-12-21 | $37.60 | $37.60 | $37.60 | $37.60 | $37.40 | 408 |
| 2018-12-20 | $37.60 | $37.60 | $37.60 | $37.60 | $37.40 | 255 |
| 2018-12-19 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 116 |
| 2018-12-18 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 245 |
| 2018-12-17 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 249 |
| 2018-12-14 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 176 |
| 2018-12-13 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 429 |
| 2018-12-12 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 633 |
| 2018-12-11 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 659 |
| 2018-12-10 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 90 |
| 2018-12-07 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 74 |
| 2018-12-06 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 172 |
| 2018-12-04 | $38.85 | $38.85 | $38.85 | $38.85 | $38.64 | 1,156 |
| 2018-12-03 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 268 |
| 2018-11-30 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 0 |
| 2018-11-29 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 73 |
| 2018-11-28 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 412 |
| 2018-11-27 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 0 |
| 2018-11-26 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 306 |
| 2018-11-23 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 58 |
| 2018-11-21 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 77 |
| 2018-11-20 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 479 |
| 2018-11-19 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 0 |
| 2018-11-16 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 26 |
| 2018-11-15 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 0 |
| 2018-11-14 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 0 |
| 2018-11-13 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 0 |
| 2018-11-12 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 141 |
| 2018-11-09 | $38.80 | $38.80 | $38.80 | $38.80 | $38.59 | 578 |
| 2018-11-08 | $37.05 | $37.05 | $37.05 | $37.05 | $36.85 | 44 |
| 2018-11-07 | $37.05 | $37.05 | $37.05 | $37.05 | $36.85 | 172 |
| 2018-11-06 | $37.05 | $37.05 | $37.05 | $37.05 | $36.85 | 0 |
| 2018-11-05 | $37.05 | $37.05 | $37.05 | $37.05 | $36.85 | 0 |
| 2018-11-02 | $37.05 | $37.05 | $37.05 | $37.05 | $36.85 | 654 |
| 2018-11-01 | $37.05 | $37.05 | $37.05 | $37.05 | $36.85 | 206 |
| 2018-10-31 | $37.05 | $37.05 | $37.05 | $37.05 | $36.85 | 386 |
| 2018-10-30 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 719 |
| 2018-10-29 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 300 |
| 2018-10-26 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 100 |
| 2018-10-25 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 100 |
| 2018-10-24 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 100 |
| 2018-10-23 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 66 |
| 2018-10-22 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 7 |
| 2018-10-19 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 70 |
| 2018-10-18 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 50 |
| 2018-10-17 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 19 |
| 2018-10-16 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 4 |
| 2018-10-15 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 0 |
| 2018-10-12 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 0 |
| 2018-10-11 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 0 |
| 2018-10-10 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 25 |
| 2018-10-09 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 48 |
| 2018-10-08 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 0 |
| 2018-10-05 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 0 |
| 2018-10-04 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 1 |
| 2018-10-03 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 0 |
| 2018-10-02 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 263 |
| 2018-10-01 | $39.90 | $39.90 | $39.90 | $39.90 | $39.68 | 300 |
| 2018-09-28 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 0 |
| 2018-09-27 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 160 |
| 2018-09-26 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 0 |
| 2018-09-25 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 309 |
| 2018-09-24 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 85 |
| 2018-09-21 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 299 |
| 2018-09-20 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 136 |
| 2018-09-19 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 0 |
| 2018-09-18 | $41.45 | $41.45 | $41.45 | $41.45 | $41.22 | 100 |
| 2018-09-17 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 0 |
| 2018-09-14 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 0 |
| 2018-09-13 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 0 |
| 2018-09-12 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 300 |
| 2018-09-11 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 211 |
| 2018-09-10 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 0 |
| 2018-09-07 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 50 |
| 2018-09-06 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 11 |
| 2018-09-05 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 0 |
| 2018-09-04 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 93 |
| 2018-08-31 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 7 |
| 2018-08-30 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 1 |
| 2018-08-29 | $41.15 | $41.15 | $41.15 | $41.15 | $40.93 | 100 |
| 2018-08-28 | $41.40 | $41.40 | $41.40 | $41.40 | $41.17 | 1,209 |
| 2018-08-27 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 283 |
| 2018-08-24 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 1 |
| 2018-08-23 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-08-22 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 51 |
| 2018-08-21 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-08-20 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 2 |
| 2018-08-17 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 91 |
| 2018-08-16 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-08-15 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 3 |
| 2018-08-14 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 198 |
| 2018-08-13 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 1 |
| 2018-08-10 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 9 |
| 2018-08-09 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 24 |
| 2018-08-08 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-08-07 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 1 |
| 2018-08-06 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 55 |
| 2018-08-03 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 63 |
| 2018-08-02 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-08-01 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 26 |
| 2018-07-31 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 49 |
| 2018-07-30 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-07-27 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 62 |
| 2018-07-26 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 29 |
| 2018-07-25 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-07-24 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 5 |
| 2018-07-23 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 47 |
| 2018-07-20 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 112 |
| 2018-07-19 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 102 |
| 2018-07-18 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-07-17 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 93 |
| 2018-07-16 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 97 |
| 2018-07-13 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 113 |
| 2018-07-12 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 54 |
| 2018-07-11 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 89 |
| 2018-07-10 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 54 |
| 2018-07-09 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 42 |
| 2018-07-06 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 47 |
| 2018-07-05 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 48 |
| 2018-07-03 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-07-02 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 16 |
| 2018-06-29 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 1 |
| 2018-06-28 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 0 |
| 2018-06-27 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 75 |
| 2018-06-26 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 240 |
| 2018-06-25 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 124 |
| 2018-06-22 | $40.10 | $40.10 | $40.10 | $40.10 | $39.88 | 129 |
| 2018-06-21 | $40.60 | $40.60 | $40.60 | $40.60 | $40.38 | 1 |
| 2018-06-20 | $40.60 | $40.60 | $40.60 | $40.60 | $40.38 | 4 |
| 2018-06-19 | $40.60 | $40.60 | $40.60 | $40.60 | $40.38 | 2 |
| 2018-06-18 | $40.60 | $40.60 | $40.60 | $40.60 | $40.38 | 30 |
| 2018-06-15 | $40.60 | $40.60 | $40.60 | $40.60 | $40.38 | 89 |
| 2018-06-14 | $40.60 | $40.60 | $40.60 | $40.60 | $40.38 | 5 |
| 2018-06-13 | $40.60 | $40.60 | $40.60 | $40.60 | $40.38 | 100 |
| 2018-06-12 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 8 |
| 2018-06-11 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 52 |
| 2018-06-08 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 121 |
| 2018-06-07 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 50 |
| 2018-06-06 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 136 |
| 2018-06-05 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 26 |
| 2018-06-04 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 0 |
| 2018-06-01 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 5 |
| 2018-05-31 | $42.16 | $42.16 | $42.16 | $42.16 | $41.93 | 200 |
| 2018-05-30 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 0 |
| 2018-05-29 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 241 |
| 2018-05-25 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 241 |
| 2018-05-24 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 0 |
| 2018-05-23 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 36 |
| 2018-05-22 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 208 |
| 2018-05-21 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 0 |
| 2018-05-18 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 7 |
| 2018-05-17 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 0 |
| 2018-05-16 | $40.75 | $40.75 | $40.75 | $40.75 | $40.53 | 100 |
| 2018-05-15 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 0 |
| 2018-05-14 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 128 |
| 2018-05-11 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 0 |
| 2018-05-10 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 5 |
| 2018-05-09 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 26 |
| 2018-05-08 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 0 |
| 2018-05-07 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 0 |
| 2018-05-04 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 0 |
| 2018-05-03 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 0 |
| 2018-05-02 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 9 |
| 2018-05-01 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 0 |
| 2018-04-30 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 30 |
| 2018-04-27 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 4 |
| 2018-04-26 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 73 |
| 2018-04-25 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 47 |
| 2018-04-24 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 0 |
| 2018-04-23 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 2,774 |
| 2018-04-20 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 239 |
| 2018-04-19 | $43.90 | $43.90 | $43.90 | $43.90 | $43.66 | 100 |
| 2018-04-18 | $46.20 | $46.20 | $46.20 | $46.20 | $45.95 | 60 |
| 2018-04-17 | $46.20 | $46.20 | $46.20 | $46.20 | $45.95 | 1 |
| 2018-04-16 | $46.20 | $46.20 | $46.20 | $46.20 | $45.95 | 300 |
| 2018-04-13 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 70 |
| 2018-04-12 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 0 |
| 2018-04-11 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 68 |
| 2018-04-10 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 0 |
| 2018-04-09 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 1 |
| 2018-04-06 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 61 |
| 2018-04-05 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 1 |
| 2018-04-04 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 321 |
| 2018-04-03 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 696 |
| 2018-04-02 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 0 |
| 2018-03-29 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 54 |
| 2018-03-28 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 1 |
| 2018-03-27 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 83 |
| 2018-03-26 | $46.30 | $46.30 | $46.30 | $46.30 | $46.05 | 100 |
| 2018-03-23 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-22 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 134 |
| 2018-03-21 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-20 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 34 |
| 2018-03-19 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 18 |
| 2018-03-16 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-15 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 50 |
| 2018-03-14 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 10 |
| 2018-03-13 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-12 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-09 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-08 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 10 |
| 2018-03-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-06 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-05 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 181 |
| 2018-03-02 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-03-01 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-02-28 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 18 |
| 2018-02-27 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 0 |
| 2018-02-26 | $44.00 | $44.00 | $44.00 | $44.00 | $43.76 | 100 |
| 2018-02-23 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 75 |
| 2018-02-22 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 0 |
| 2018-02-21 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 47 |
| 2018-02-20 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 73 |
| 2018-02-16 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 0 |
| 2018-02-15 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 17 |
| 2018-02-14 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 0 |
| 2018-02-13 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 213 |
| 2018-02-12 | $45.70 | $45.70 | $45.70 | $45.70 | $45.45 | 100 |
| 2018-02-09 | $44.60 | $44.60 | $44.60 | $44.60 | $44.36 | 415 |
| 2018-02-08 | $44.60 | $44.60 | $44.60 | $44.60 | $44.36 | 183 |
| 2018-02-07 | $44.60 | $44.60 | $44.60 | $44.60 | $44.36 | 442 |
| 2018-02-06 | $44.60 | $44.60 | $44.60 | $44.60 | $44.36 | 55 |
| 2018-02-05 | $44.60 | $44.60 | $44.60 | $44.60 | $44.36 | 200 |
| 2018-02-02 | $46.80 | $49.40 | $46.80 | $49.40 | $49.13 | 260 |
| 2018-02-01 | $46.80 | $46.80 | $46.80 | $46.80 | $46.55 | 5 |
| 2018-01-31 | $46.15 | $46.15 | $46.15 | $46.15 | $45.90 | 17 |
| 2018-01-30 | $46.15 | $46.15 | $46.15 | $46.15 | $45.90 | 110 |
| 2018-01-29 | $46.15 | $46.15 | $46.15 | $46.15 | $45.90 | 90 |
| 2018-01-26 | $46.15 | $46.15 | $46.15 | $46.15 | $45.90 | 79 |
| 2018-01-25 | $46.15 | $46.15 | $46.15 | $46.15 | $45.90 | 125 |
| 2018-01-24 | $46.15 | $46.15 | $46.15 | $46.15 | $45.90 | 928 |
| 2018-01-23 | $43.85 | $43.85 | $43.85 | $43.85 | $43.61 | 218 |
| 2018-01-22 | $43.85 | $43.85 | $43.85 | $43.85 | $43.61 | 248 |
| 2018-01-19 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 1,708 |
| 2018-01-18 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 107 |
| 2018-01-17 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 520 |
| 2018-01-16 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 238 |
| 2018-01-12 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 0 |
| 2018-01-11 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 0 |
| 2018-01-10 | $42.25 | $42.25 | $42.25 | $42.25 | $42.02 | 1,105 |
| 2018-01-09 | $42.65 | $42.65 | $42.65 | $42.65 | $42.42 | 330 |
| 2018-01-08 | $42.65 | $42.65 | $42.65 | $42.65 | $42.42 | 47 |
| 2018-01-05 | $42.65 | $42.65 | $42.65 | $42.65 | $42.42 | 227 |
| 2018-01-04 | $42.65 | $42.65 | $42.65 | $42.65 | $42.42 | 47 |
| 2018-01-03 | $42.65 | $42.65 | $42.65 | $42.65 | $42.42 | 315 |
| 2018-01-02 | $42.65 | $42.65 | $42.65 | $42.65 | $42.42 | 5 |
| 2017-12-29 | $42.80 | $42.80 | $42.80 | $42.80 | $42.57 | 74 |
| 2017-12-28 | $42.80 | $42.80 | $42.80 | $42.80 | $42.57 | 0 |
| 2017-12-27 | $42.80 | $42.80 | $42.80 | $42.80 | $42.57 | 136 |
| 2017-12-26 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 0 |
| 2017-12-22 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 157 |
| 2017-12-21 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 316 |
| 2017-12-20 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 0 |
| 2017-12-19 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 194 |
| 2017-12-18 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 1,927 |
| 2017-12-15 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 118 |
| 2017-12-14 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 598 |
| 2017-12-13 | $40.30 | $40.30 | $40.30 | $40.30 | $40.08 | 121 |
| 2017-12-12 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 156 |
| 2017-12-11 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 0 |
| 2017-12-08 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 153 |
| 2017-12-07 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 263 |
| 2017-12-06 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 0 |
| 2017-12-05 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 147 |
| 2017-12-04 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 26 |
| 2017-12-01 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 53 |
| 2017-11-30 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 58 |
| 2017-11-29 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 7 |
| 2017-11-28 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 0 |
| 2017-11-27 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 0 |
| 2017-11-24 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 8 |
| 2017-11-22 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 89 |
| 2017-11-21 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 107 |
| 2017-11-20 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 280 |
| 2017-11-17 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 0 |
| 2017-11-15 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 72 |
| 2017-11-14 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 251 |
| 2017-11-13 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 3 |
| 2017-11-10 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 117 |
| 2017-11-09 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 4 |
| 2017-11-08 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 114 |
| 2017-11-07 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 1,524 |
| 2017-11-06 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 60 |
| 2017-11-03 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 4 |
| 2017-11-02 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 122 |
| 2017-11-01 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 6 |
| 2017-10-31 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 5 |
| 2017-10-30 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 45 |
| 2017-10-27 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 422 |
| 2017-10-26 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 237 |
| 2017-10-25 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 263 |
| 2017-10-24 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 355 |
| 2017-10-23 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 0 |
| 2017-10-20 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 0 |
| 2017-10-19 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 4 |
| 2017-10-18 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 0 |
| 2017-10-17 | $45.45 | $45.45 | $45.45 | $45.45 | $45.20 | 139 |
| 2017-10-16 | $43.95 | $43.95 | $43.95 | $43.95 | $43.71 | 9 |
| 2017-10-13 | $44.45 | $44.45 | $43.85 | $43.95 | $43.71 | 466 |
| 2017-10-12 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 30 |
| 2017-10-11 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 0 |
| 2017-10-10 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 159 |
| 2017-10-09 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 2 |
| 2017-10-06 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 12 |
| 2017-10-05 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 0 |
| 2017-10-04 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 0 |
| 2017-10-03 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 341 |
| 2017-10-02 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 0 |
| 2017-09-29 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 0 |
| 2017-09-28 | $42.20 | $42.20 | $42.20 | $42.20 | $41.97 | 129 |
| 2017-09-27 | $43.85 | $43.85 | $42.20 | $42.20 | $41.97 | 368 |
| 2017-09-26 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 2 |
| 2017-09-25 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 0 |
| 2017-09-22 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 32 |
| 2017-09-21 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 32 |
| 2017-09-20 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 132 |
| 2017-09-19 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 10 |
| 2017-09-18 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 19 |
| 2017-09-15 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 9 |
| 2017-09-14 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 37 |
| 2017-09-13 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 22 |
| 2017-09-12 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 40 |
| 2017-09-11 | $43.65 | $43.65 | $43.65 | $43.65 | $43.41 | 177 |
| 2017-09-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 3 |
| 2017-09-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-09-06 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-09-05 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 225 |
| 2017-09-01 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 137 |
| 2017-08-31 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 223 |
| 2017-08-30 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-08-29 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 275 |
| 2017-08-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 21 |
| 2017-08-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-08-24 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 178 |
| 2017-08-23 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 259 |
| 2017-08-22 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 31 |
| 2017-08-21 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-08-18 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 251 |
| 2017-08-17 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 21 |
| 2017-08-16 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 517 |
| 2017-08-15 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-08-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-08-11 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 751 |
| 2017-08-10 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 62 |
| 2017-08-09 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 205 |
| 2017-08-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 20 |
| 2017-08-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 14 |
| 2017-08-04 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 30 |
| 2017-08-03 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-08-02 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 8 |
| 2017-08-01 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 18 |
| 2017-07-31 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 262 |
| 2017-07-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-07-27 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-07-26 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 0 |
| 2017-07-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.27 | 56 |
| 2017-07-24 | $42.00 | $42.00 | $42.00 | $42.00 | $41.77 | 0 |
| 2017-07-21 | $42.00 | $42.00 | $42.00 | $42.00 | $41.77 | 1 |
| 2017-07-20 | $41.80 | $41.80 | $41.80 | $41.80 | $41.57 | 36 |
| 2017-07-19 | $41.80 | $41.80 | $41.80 | $41.80 | $41.57 | 49 |
| 2017-07-18 | $41.80 | $41.80 | $41.80 | $41.80 | $41.57 | 172 |
| 2017-07-17 | $40.20 | $40.20 | $40.20 | $40.20 | $39.98 | 237 |
| 2017-07-14 | $40.20 | $40.20 | $40.20 | $40.20 | $39.98 | 86 |
| 2017-07-13 | $39.95 | $39.95 | $39.95 | $39.95 | $39.73 | 0 |
| 2017-07-12 | $40.25 | $40.25 | $39.95 | $39.95 | $39.73 | 158 |
| 2017-07-11 | $39.65 | $39.65 | $39.65 | $39.65 | $39.43 | 122 |
| 2017-07-10 | $39.95 | $39.95 | $39.00 | $39.00 | $38.79 | 780 |
| 2017-07-07 | $38.60 | $38.60 | $38.60 | $38.60 | $38.39 | 0 |
| 2017-07-06 | $38.60 | $38.60 | $38.60 | $38.60 | $38.39 | 170 |
| 2017-07-05 | $38.60 | $38.60 | $38.60 | $38.60 | $38.39 | 11 |
| 2017-07-03 | $38.60 | $38.60 | $38.60 | $38.60 | $38.39 | 0 |
| 2017-06-30 | $38.60 | $38.60 | $38.60 | $38.60 | $38.39 | 0 |
| 2017-06-29 | $38.60 | $38.60 | $38.60 | $38.60 | $38.39 | 339 |
| 2017-06-28 | $38.60 | $38.60 | $38.60 | $38.60 | $38.39 | 61 |
| 2017-06-27 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 1 |
| 2017-06-26 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 90 |
| 2017-06-23 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 92 |
| 2017-06-22 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 113 |
| 2017-06-21 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 0 |
| 2017-06-20 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 18 |
| 2017-06-19 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 240 |
| 2017-06-16 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 12 |
| 2017-06-15 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 43 |
| 2017-06-14 | $39.15 | $39.15 | $39.15 | $39.15 | $38.94 | 13 |
| 2017-06-13 | $39.40 | $39.40 | $39.40 | $39.40 | $39.19 | 0 |
| 2017-06-12 | $39.40 | $39.40 | $39.40 | $39.40 | $39.19 | 19 |
| 2017-06-09 | $39.40 | $39.40 | $39.40 | $39.40 | $39.19 | 0 |
| 2017-06-08 | $39.40 | $39.40 | $39.40 | $39.40 | $39.19 | 55 |
| 2017-06-07 | $39.40 | $39.40 | $39.40 | $39.40 | $39.19 | 7 |
| 2017-06-06 | $39.40 | $39.40 | $39.40 | $39.40 | $39.19 | 660 |
| 2017-06-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 52 |
| 2017-06-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 15 |
| 2017-06-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 0 |
| 2017-05-31 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 0 |
| 2017-05-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 307 |
| 2017-05-26 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 7 |
| 2017-05-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 2 |
| 2017-05-24 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 24 |
| 2017-05-23 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 19 |
| 2017-05-22 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 53 |
| 2017-05-19 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 49 |
| 2017-05-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.78 | 11 |
| 2017-05-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.78 | 14 |
| 2017-05-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.78 | 0 |
| 2017-05-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.78 | 360 |
| 2017-05-12 | $39.00 | $39.00 | $39.00 | $39.00 | $38.79 | 55 |
| 2017-05-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.79 | 8 |
| 2017-05-10 | $39.00 | $39.00 | $39.00 | $39.00 | $38.79 | 18 |
| 2017-05-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.79 | 100 |
| 2017-05-08 | $38.00 | $38.00 | $38.00 | $38.00 | $37.79 | 84 |
| 2017-05-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.30 | 352 |
| 2017-05-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.30 | 0 |
| 2017-05-03 | $37.50 | $37.50 | $37.50 | $37.50 | $37.30 | 149 |
| 2017-05-02 | $36.30 | $36.30 | $36.30 | $36.30 | $36.10 | 0 |
| 2017-05-01 | $36.30 | $36.30 | $36.30 | $36.30 | $36.10 | 0 |
| 2017-04-28 | $36.30 | $36.30 | $36.30 | $36.30 | $36.10 | 0 |
| 2017-04-27 | $36.30 | $36.30 | $36.30 | $36.30 | $36.10 | 338 |
| 2017-04-26 | $36.30 | $36.30 | $36.30 | $36.30 | $36.10 | 132 |
| 2017-04-25 | $36.30 | $36.30 | $36.30 | $36.30 | $36.10 | 0 |
| 2017-04-24 | $36.30 | $36.30 | $36.30 | $36.30 | $36.10 | 0 |
| 2017-04-21 | $36.30 | $36.30 | $36.30 | $36.30 | $36.10 | 50 |
| 2017-04-20 | $36.50 | $36.50 | $36.50 | $36.50 | $36.30 | 500 |
| 2017-04-19 | $36.95 | $36.95 | $36.95 | $36.95 | $36.75 | 1 |
| 2017-04-18 | $36.95 | $36.95 | $36.95 | $36.95 | $36.75 | 3 |
| 2017-04-17 | $36.95 | $36.95 | $36.95 | $36.95 | $36.75 | 85 |
| 2017-04-13 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 0 |
| 2017-04-12 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 0 |
| 2017-04-11 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 10 |
| 2017-04-10 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 0 |
| 2017-04-07 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 0 |
| 2017-04-06 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 1 |
| 2017-04-05 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 11 |
| 2017-04-04 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 5 |
| 2017-04-03 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 32 |
| 2017-03-31 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 0 |
| 2017-03-30 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 70 |
| 2017-03-29 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 255 |
| 2017-03-28 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 22 |
| 2017-03-27 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 713 |
| 2017-03-24 | $36.45 | $36.45 | $36.45 | $36.45 | $36.25 | 179 |
| 2017-03-23 | $35.85 | $35.85 | $35.85 | $35.85 | $35.65 | 1 |
| 2017-03-22 | $35.85 | $35.85 | $35.85 | $35.85 | $35.65 | 0 |
| 2017-03-21 | $35.85 | $35.85 | $35.85 | $35.85 | $35.65 | 175 |
| 2017-03-20 | $35.85 | $35.85 | $35.85 | $35.85 | $35.65 | 14 |
| 2017-03-17 | $35.85 | $35.85 | $35.85 | $35.85 | $35.65 | 1 |
| 2017-03-16 | $35.85 | $35.85 | $35.85 | $35.85 | $35.65 | 0 |
| 2017-03-15 | $35.85 | $35.85 | $35.85 | $35.85 | $35.65 | 124 |
| 2017-03-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.81 | 1,605 |
| 2017-03-13 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 87 |
| 2017-03-10 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 4 |
| 2017-03-09 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 20 |
| 2017-03-08 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 0 |
| 2017-03-07 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 36 |
| 2017-03-06 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 103 |
| 2017-03-03 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 99 |
| 2017-03-02 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 89 |
| 2017-03-01 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 58 |
| 2017-02-28 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 11 |
| 2017-02-27 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 53 |
| 2017-02-24 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 0 |
| 2017-02-23 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 43 |
| 2017-02-22 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 94 |
| 2017-02-21 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 74 |
| 2017-02-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.05 | 6 |
| 2017-02-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.30 | 0 |
| 2017-02-15 | $37.50 | $37.50 | $37.50 | $37.50 | $37.30 | 51 |
| 2017-02-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.30 | 0 |
| 2017-02-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.30 | 208 |
| 2017-02-10 | $35.25 | $35.25 | $35.25 | $35.25 | $35.06 | 0 |
| 2017-02-09 | $35.25 | $35.25 | $35.25 | $35.25 | $35.06 | 0 |
| 2017-02-08 | $35.25 | $35.25 | $35.25 | $35.25 | $35.06 | 9 |
| 2017-02-07 | $35.25 | $35.25 | $35.25 | $35.25 | $35.06 | 5 |
| 2017-02-06 | $36.35 | $36.35 | $35.25 | $35.25 | $35.06 | 143 |
| 2017-02-03 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 10 |
| 2017-02-02 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 134 |
| 2017-02-01 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 12 |
| 2017-01-31 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 63 |
| 2017-01-30 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 140 |
| 2017-01-27 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 0 |
| 2017-01-26 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 325 |
| 2017-01-25 | $33.40 | $33.40 | $33.40 | $33.40 | $33.22 | 200 |
| 2017-01-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 1,802 |
| 2017-01-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 71 |
| 2017-01-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 584 |
| 2017-01-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 1,719 |
| 2017-01-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 1,367 |
| 2017-01-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 285 |
| 2017-01-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 332 |
| 2017-01-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 23 |
| 2017-01-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 0 |
| 2017-01-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 10,843 |
| 2017-01-09 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 452 |
| 2017-01-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 0 |
| 2017-01-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 4,204 |
| 2017-01-04 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 1,626 |
| 2017-01-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 0 |
| 2016-12-30 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 181 |
| 2016-12-29 | $33.55 | $33.55 | $33.55 | $33.55 | $33.37 | 3,938 |
| 2016-12-28 | $33.55 | $33.55 | $33.55 | $33.55 | $33.37 | 73 |
| 2016-12-27 | $33.55 | $33.55 | $33.55 | $33.55 | $33.37 | 160 |
| 2016-12-23 | $33.60 | $33.60 | $33.60 | $33.60 | $33.42 | 102 |
| 2016-12-22 | $33.60 | $33.60 | $33.60 | $33.60 | $33.42 | 1,461 |
| 2016-12-21 | $33.60 | $33.60 | $33.60 | $33.60 | $33.42 | 200 |
| 2016-12-20 | $33.60 | $33.60 | $33.60 | $33.60 | $33.42 | 971 |
| 2016-12-19 | $33.60 | $33.60 | $33.60 | $33.60 | $33.42 | 550 |
| 2016-12-16 | $33.60 | $33.60 | $33.60 | $33.60 | $33.42 | 1,091 |
| 2016-12-15 | $33.54 | $33.60 | $33.54 | $33.60 | $33.42 | 12,736 |
| 2016-12-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 375 |
| 2016-12-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 665 |
| 2016-12-12 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 106 |
| 2016-12-09 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 392 |
| 2016-12-08 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 110 |
| 2016-12-07 | $30.35 | $30.35 | $30.35 | $30.35 | $30.18 | 267 |
| 2016-12-06 | $30.75 | $30.75 | $30.75 | $30.75 | $30.58 | 1,021 |
| 2016-12-05 | $32.93 | $32.93 | $32.93 | $32.93 | $32.75 | 73 |
| 2016-12-02 | $32.93 | $32.93 | $32.93 | $32.93 | $32.75 | 679 |
| 2016-12-01 | $32.93 | $32.93 | $32.93 | $32.93 | $32.75 | 621 |
| 2016-11-30 | $32.93 | $32.93 | $32.93 | $32.93 | $32.75 | 232 |
| 2016-11-29 | $32.93 | $32.93 | $32.93 | $32.93 | $32.75 | 589 |
| 2016-11-28 | $33.66 | $33.66 | $33.66 | $33.66 | $33.47 | 110 |
| 2016-11-25 | $35.15 | $35.15 | $28.30 | $28.30 | $28.15 | 367 |
| 2016-11-23 | $33.30 | $33.30 | $33.30 | $33.30 | $33.12 | 138 |
| 2016-11-22 | $33.30 | $33.30 | $33.30 | $33.30 | $33.12 | 1 |
| 2016-11-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.12 | 135 |
| 2016-11-18 | $35.55 | $35.55 | $33.30 | $33.30 | $33.12 | 215 |
| 2016-11-17 | $33.32 | $33.32 | $33.32 | $33.32 | $33.14 | 1 |
| 2016-11-16 | $38.20 | $38.20 | $38.20 | $38.20 | $37.99 | 0 |
| 2016-11-15 | $38.20 | $38.20 | $38.20 | $38.20 | $37.99 | 146 |
| 2016-11-14 | $38.20 | $38.20 | $38.20 | $38.20 | $37.99 | 16,718 |
| 2016-11-11 | $38.20 | $38.20 | $38.20 | $38.20 | $37.99 | 20,133 |
| 2016-11-10 | $33.32 | $33.32 | $33.32 | $33.32 | $33.14 | 51,200 |
| 2016-11-09 | $33.32 | $33.32 | $33.32 | $33.32 | $33.14 | 296 |
| 2016-11-08 | $33.32 | $33.32 | $33.32 | $33.32 | $33.14 | 615 |
| 2016-11-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.30 | 295 |
| 2016-11-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.30 | 4 |
| 2016-11-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.30 | 277 |
| 2016-11-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.30 | 1,471 |
| 2016-11-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.30 | 240 |
| 2016-10-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.30 | 140 |
| 2016-10-28 | $33.30 | $33.30 | $33.30 | $33.30 | $33.12 | 255 |
| 2016-10-27 | $33.30 | $33.30 | $33.30 | $33.30 | $33.12 | 217 |
| 2016-10-26 | $33.30 | $33.30 | $33.30 | $33.30 | $33.12 | 59 |
| 2016-10-25 | $31.60 | $31.60 | $31.60 | $31.60 | $31.43 | 0 |
| 2016-10-24 | $31.60 | $31.60 | $31.60 | $31.60 | $31.43 | 0 |
| 2016-10-21 | $31.60 | $31.60 | $31.60 | $31.60 | $31.43 | 140 |
| 2016-10-20 | $31.60 | $31.60 | $31.60 | $31.60 | $31.43 | 58 |
| 2016-10-19 | $31.60 | $31.60 | $31.60 | $31.60 | $31.43 | 0 |
| 2016-10-18 | $31.60 | $31.60 | $31.60 | $31.60 | $31.43 | 1,848 |
| 2016-10-17 | $31.72 | $31.72 | $31.72 | $31.72 | $31.55 | 145 |
| 2016-10-14 | $31.72 | $31.72 | $31.72 | $31.72 | $31.55 | 90 |
| 2016-10-13 | $31.72 | $31.72 | $31.72 | $31.72 | $31.55 | 182 |
| 2016-10-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.33 | 2,299 |
| 2016-10-11 | $31.55 | $31.55 | $31.55 | $31.55 | $31.38 | 180 |
| 2016-10-10 | $37.95 | $37.95 | $37.95 | $37.95 | $37.74 | 269 |
| 2016-10-07 | $37.95 | $37.95 | $37.95 | $37.95 | $37.74 | 1,364 |
| 2016-10-06 | $34.18 | $34.18 | $34.18 | $34.18 | $33.99 | 230 |
| 2016-10-05 | $34.18 | $34.18 | $34.18 | $34.18 | $33.99 | 848 |
| 2016-10-04 | $34.18 | $34.18 | $34.18 | $34.18 | $33.99 | 41 |
| 2016-10-03 | $30.90 | $34.18 | $30.90 | $34.18 | $33.99 | 2,095 |
| 2016-09-30 | $37.95 | $37.95 | $37.95 | $37.95 | $37.74 | 306 |
| 2016-09-29 | $37.95 | $37.95 | $37.95 | $37.95 | $37.74 | 2,675 |
| 2016-09-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 0 |
| 2016-09-27 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 0 |
| 2016-09-26 | $34.74 | $34.79 | $30.90 | $30.90 | $30.73 | 195 |
| 2016-09-23 | $34.15 | $34.15 | $30.90 | $30.90 | $30.73 | 326 |
| 2016-09-22 | $34.59 | $34.59 | $34.59 | $34.59 | $34.40 | 387 |
| 2016-09-21 | $34.59 | $34.59 | $34.59 | $34.59 | $34.40 | 1 |
| 2016-09-20 | $34.59 | $34.59 | $34.59 | $34.59 | $34.40 | 305 |
| 2016-09-19 | $34.59 | $34.59 | $34.59 | $34.59 | $34.40 | 204 |
| 2016-09-16 | $34.59 | $34.59 | $34.59 | $34.59 | $34.40 | 11,545 |
| 2016-09-15 | $34.84 | $34.84 | $34.84 | $34.84 | $34.65 | 17,312 |
| 2016-09-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 0 |
| 2016-09-13 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 205 |
| 2016-09-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 3,285 |
| 2016-09-09 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 8,020 |
| 2016-09-08 | $31.85 | $31.85 | $31.85 | $31.85 | $31.68 | 4,320 |
| 2016-09-07 | $31.85 | $31.85 | $31.85 | $31.85 | $31.68 | 327 |
| 2016-09-06 | $31.85 | $31.85 | $31.85 | $31.85 | $31.68 | 95 |
| 2016-09-02 | $31.20 | $31.20 | $31.20 | $31.20 | $31.03 | 490 |
| 2016-09-01 | $31.15 | $31.15 | $31.15 | $31.15 | $30.98 | 3,700 |
| 2016-08-31 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 29,270 |
| 2016-08-30 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 20,245 |
| 2016-08-29 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 12,268 |
| 2016-08-26 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 0 |
| 2016-08-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 1,714 |
| 2016-08-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 925 |
| 2016-08-23 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 93 |
| 2016-08-22 | $30.90 | $30.90 | $30.90 | $30.90 | $30.73 | 65 |
| 2016-08-19 | $34.21 | $34.21 | $34.21 | $34.21 | $34.02 | 5,943 |
| 2016-08-18 | $33.89 | $33.89 | $33.89 | $33.89 | $33.71 | 204 |
| 2016-08-17 | $34.15 | $34.15 | $34.11 | $34.11 | $33.93 | 2,587 |
| 2016-08-16 | $39.09 | $39.09 | $39.09 | $39.09 | $38.88 | 2,973 |
| 2016-08-15 | $39.09 | $39.09 | $39.09 | $39.09 | $38.88 | 0 |
| 2016-08-12 | $36.07 | $39.09 | $33.00 | $39.09 | $38.88 | 735 |
| 2016-08-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 0 |
| 2016-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 2,248 |
| 2016-08-09 | $33.00 | $35.25 | $33.00 | $35.25 | $35.06 | 260 |
| 2016-08-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.81 | 80 |
| 2016-08-05 | $35.01 | $35.01 | $35.00 | $35.00 | $34.81 | 755 |
| 2016-08-04 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 1,681 |
| 2016-08-03 | $35.70 | $35.70 | $35.70 | $35.70 | $35.51 | 315 |
| 2016-08-02 | $35.60 | $35.60 | $35.60 | $35.60 | $35.41 | 443 |
| 2016-08-01 | $35.60 | $35.60 | $35.60 | $35.60 | $35.41 | 201 |
| 2016-07-29 | $35.60 | $35.60 | $35.60 | $35.60 | $35.41 | 12 |
| 2016-07-28 | $35.60 | $35.60 | $35.60 | $35.60 | $35.41 | 220 |
| 2016-07-27 | $35.30 | $35.30 | $35.30 | $35.30 | $35.11 | 150 |
| 2016-07-26 | $39.56 | $39.56 | $39.56 | $39.56 | $39.34 | 19 |
| 2016-07-25 | $39.56 | $39.56 | $39.56 | $39.56 | $39.34 | 1,560 |
| 2016-07-22 | $36.15 | $36.15 | $36.15 | $36.15 | $35.95 | 537 |
| 2016-07-21 | $36.00 | $36.00 | $36.00 | $36.00 | $35.80 | 515 |
| 2016-07-20 | $39.95 | $39.95 | $36.00 | $36.00 | $35.80 | 8,623 |
| 2016-07-19 | $39.00 | $39.62 | $39.00 | $39.62 | $39.40 | 531 |
| 2016-07-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.79 | 104 |
| 2016-07-15 | $38.00 | $38.00 | $38.00 | $38.00 | $37.79 | 170 |
| 2016-07-14 | $35.02 | $35.02 | $35.02 | $35.02 | $34.83 | 146 |
| 2016-07-13 | $35.02 | $35.02 | $35.02 | $35.02 | $34.83 | 250 |
| 2016-07-12 | $36.75 | $36.75 | $36.75 | $36.75 | $36.55 | 15 |
| 2016-07-11 | $36.75 | $36.75 | $36.75 | $36.75 | $36.55 | 46 |
| 2016-07-08 | $36.44 | $36.75 | $35.00 | $36.75 | $36.55 | 967 |
| 2016-07-07 | $37.95 | $37.95 | $37.95 | $37.95 | $37.74 | 62 |
| 2016-07-06 | $37.95 | $37.95 | $37.95 | $37.95 | $37.74 | 92 |
| 2016-07-05 | $37.12 | $37.95 | $37.12 | $37.95 | $37.74 | 525 |
| 2016-07-01 | $36.00 | $36.00 | $36.00 | $36.00 | $35.80 | 7,418 |
| 2016-06-30 | $37.45 | $37.45 | $37.45 | $37.45 | $37.25 | 1,804 |
| 2016-06-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.22 | 235 |
| 2016-06-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.22 | 2,081 |
| 2016-06-27 | $37.25 | $37.25 | $37.25 | $37.25 | $37.05 | 219 |
| 2016-06-24 | $35.65 | $35.65 | $35.65 | $35.65 | $35.46 | 125 |
| 2016-06-23 | $35.65 | $35.65 | $35.65 | $35.65 | $35.46 | 381 |
| 2016-06-22 | $38.00 | $38.00 | $38.00 | $38.00 | $37.79 | 192 |
| 2016-06-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.79 | 605 |
| 2016-06-20 | $37.25 | $37.25 | $37.25 | $37.25 | $37.05 | 964 |
| 2016-06-17 | $37.25 | $37.25 | $37.25 | $37.25 | $37.05 | 1,567 |
| 2016-06-16 | $33.20 | $33.20 | $33.20 | $33.20 | $33.02 | 60 |
| 2016-06-15 | $33.20 | $33.20 | $33.20 | $33.20 | $33.02 | 67 |
| 2016-06-14 | $33.20 | $33.20 | $33.20 | $33.20 | $33.02 | 2,070 |
| 2016-06-13 | $33.20 | $33.20 | $33.20 | $33.20 | $33.02 | 1,447 |
| 2016-06-10 | $33.59 | $33.59 | $33.27 | $33.27 | $33.09 | 465 |
| 2016-06-09 | $35.01 | $35.01 | $35.01 | $35.01 | $34.82 | 575 |
| 2016-06-08 | $36.74 | $36.74 | $36.74 | $36.74 | $36.54 | 200 |
| 2016-06-07 | $36.75 | $36.75 | $36.74 | $36.74 | $36.54 | 1,571 |
| 2016-06-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.78 | 824 |
| 2016-06-03 | $40.15 | $40.15 | $40.00 | $40.00 | $39.78 | 5,050 |
| 2016-06-02 | $39.18 | $39.18 | $38.50 | $38.50 | $38.29 | 1,005 |
| 2016-06-01 | $38.50 | $38.50 | $38.50 | $38.50 | $38.29 | 990 |
| 2016-05-31 | $39.84 | $39.84 | $39.84 | $39.84 | $39.62 | 330 |
| 2016-05-27 | $41.25 | $41.25 | $41.25 | $41.25 | $41.03 | 142 |
| 2016-05-26 | $41.25 | $41.25 | $41.25 | $41.25 | $41.03 | 1,750 |
| 2016-05-25 | $40.00 | $40.00 | $40.00 | $40.00 | $39.78 | 1,695 |
| 2016-05-24 | $39.01 | $39.01 | $39.01 | $39.01 | $38.80 | 422 |
| 2016-05-23 | $39.01 | $39.01 | $39.01 | $39.01 | $38.80 | 8,027 |
| 2016-05-20 | $39.50 | $39.50 | $39.50 | $39.50 | $39.28 | 0 |
| 2016-05-19 | $41.16 | $41.16 | $39.50 | $39.50 | $39.28 | 875 |
| 2016-05-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.79 | 5,699 |
| 2016-05-17 | $39.30 | $39.93 | $39.30 | $39.93 | $39.71 | 439 |
| 2016-05-16 | $39.74 | $39.74 | $39.74 | $39.74 | $39.52 | 206 |
| 2016-05-13 | $39.00 | $39.74 | $39.00 | $39.74 | $39.52 | 230 |
| 2016-05-12 | $189.00 | $189.00 | $189.00 | $189.00 | $37.59 | 170 |
| 2016-05-11 | $189.00 | $189.00 | $189.00 | $189.00 | $37.59 | 200 |
| 2016-05-10 | $188.00 | $188.00 | $188.00 | $188.00 | $37.40 | 220 |
| 2016-05-09 | $193.20 | $194.80 | $188.00 | $188.00 | $37.40 | 495 |
| 2016-05-06 | $197.00 | $197.00 | $190.00 | $190.00 | $37.79 | 1,320 |
| 2016-05-05 | $193.62 | $193.62 | $193.62 | $193.62 | $38.51 | 1,975 |
| 2016-05-04 | $206.08 | $206.08 | $206.08 | $206.08 | $40.99 | 105 |
| 2016-05-03 | $206.08 | $206.08 | $206.08 | $206.08 | $40.99 | 410 |
| 2016-05-02 | $204.00 | $204.00 | $204.00 | $204.00 | $40.58 | 240 |
| 2016-04-29 | $207.00 | $207.00 | $207.00 | $207.00 | $41.17 | 300 |
| 2016-04-28 | $207.00 | $207.00 | $207.00 | $207.00 | $41.17 | 50 |
| 2016-04-27 | $199.00 | $199.00 | $199.00 | $199.00 | $39.58 | 1,045 |
| 2016-04-26 | $196.00 | $196.00 | $196.00 | $196.00 | $38.99 | 95 |
| 2016-04-25 | $197.00 | $197.00 | $197.00 | $197.00 | $39.19 | 100 |
| 2016-04-22 | $205.00 | $205.00 | $205.00 | $205.00 | $40.78 | 305 |
| 2016-04-21 | $205.00 | $205.00 | $205.00 | $205.00 | $40.78 | 115 |
| 2016-04-20 | $205.00 | $205.00 | $205.00 | $205.00 | $40.78 | 500 |
| 2016-04-19 | $205.00 | $205.00 | $205.00 | $205.00 | $40.78 | 1,160 |
| 2016-04-18 | $209.00 | $209.00 | $205.00 | $205.00 | $40.78 | 9,815 |
| 2016-04-15 | $210.50 | $210.50 | $210.50 | $210.50 | $41.87 | 25 |
| 2016-04-14 | $210.50 | $210.50 | $210.50 | $210.50 | $41.87 | 15 |
| 2016-04-13 | $210.50 | $210.50 | $210.50 | $210.50 | $41.87 | 1,010 |
| 2016-04-12 | $218.50 | $218.50 | $218.50 | $218.50 | $17.58 | 0 |
| 2016-04-11 | $218.50 | $218.50 | $218.50 | $218.50 | $17.58 | 150 |
| 2016-04-08 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 505 |
| 2016-04-07 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 95 |
| 2016-04-06 | $207.00 | $207.00 | $207.00 | $207.00 | $16.65 | 225 |
| 2016-04-05 | $216.39 | $216.39 | $214.00 | $214.00 | $17.21 | 445 |
| 2016-04-04 | $223.48 | $223.48 | $223.48 | $223.48 | $17.98 | 65 |
| 2016-04-01 | $223.48 | $223.48 | $223.48 | $223.48 | $17.98 | 1,190 |
| 2016-03-31 | $219.63 | $223.48 | $219.63 | $223.48 | $17.98 | 255 |
| 2016-03-30 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 185 |
| 2016-03-29 | $214.47 | $214.47 | $214.47 | $214.47 | $17.25 | 95 |
| 2016-03-28 | $213.00 | $213.00 | $213.00 | $213.00 | $17.13 | 0 |
| 2016-03-24 | $213.00 | $213.00 | $213.00 | $213.00 | $17.13 | 7,135 |
| 2016-03-23 | $211.00 | $213.00 | $211.00 | $213.00 | $17.13 | 1,005 |
| 2016-03-22 | $216.21 | $217.00 | $215.00 | $215.00 | $17.30 | 3,105 |
| 2016-03-21 | $224.00 | $224.00 | $224.00 | $224.00 | $18.02 | 2,450 |
| 2016-03-18 | $220.00 | $220.00 | $220.00 | $220.00 | $17.70 | 1,235 |
| 2016-03-17 | $219.00 | $219.00 | $219.00 | $219.00 | $17.62 | 2,590 |
| 2016-03-16 | $211.00 | $211.00 | $211.00 | $211.00 | $16.97 | 1,665 |
| 2016-03-15 | $211.00 | $211.00 | $211.00 | $211.00 | $16.97 | 230 |
| 2016-03-14 | $210.00 | $212.00 | $200.00 | $200.00 | $16.09 | 970 |
| 2016-03-11 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 260 |
| 2016-03-10 | $201.00 | $201.00 | $201.00 | $201.00 | $16.17 | 580 |
| 2016-03-09 | $205.00 | $205.00 | $201.00 | $201.00 | $16.17 | 765 |
| 2016-03-08 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 1,575 |
| 2016-03-07 | $197.00 | $197.00 | $197.00 | $197.00 | $15.85 | 1,100 |
| 2016-03-04 | $192.00 | $192.00 | $192.00 | $192.00 | $15.45 | 150 |
| 2016-03-03 | $192.00 | $192.00 | $192.00 | $192.00 | $15.45 | 10 |
| 2016-03-02 | $192.00 | $192.00 | $192.00 | $192.00 | $15.45 | 1,075 |
| 2016-03-01 | $183.00 | $183.00 | $183.00 | $183.00 | $14.72 | 200 |
| 2016-02-29 | $184.07 | $191.57 | $183.00 | $183.00 | $14.72 | 235 |
| 2016-02-26 | $189.70 | $189.70 | $185.00 | $185.00 | $14.88 | 850 |
| 2016-02-25 | $188.00 | $194.00 | $188.00 | $194.00 | $15.61 | 535 |
| 2016-02-24 | $193.00 | $193.00 | $193.00 | $193.00 | $15.53 | 605 |
| 2016-02-23 | $193.00 | $193.00 | $193.00 | $193.00 | $15.53 | 2,835 |
| 2016-02-22 | $195.05 | $195.05 | $195.05 | $195.05 | $15.69 | 500 |
| 2016-02-19 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 360 |
| 2016-02-18 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 1,110 |
| 2016-02-17 | $192.00 | $192.00 | $192.00 | $192.00 | $15.45 | 140 |
| 2016-02-16 | $192.00 | $192.00 | $192.00 | $192.00 | $15.45 | 780 |
| 2016-02-12 | $206.00 | $206.00 | $206.00 | $206.00 | $16.57 | 845 |
| 2016-02-11 | $206.00 | $206.00 | $206.00 | $206.00 | $16.57 | 0 |
| 2016-02-10 | $206.00 | $206.00 | $206.00 | $206.00 | $16.57 | 225 |
| 2016-02-09 | $212.00 | $212.00 | $212.00 | $212.00 | $17.05 | 745 |
| 2016-02-08 | $205.00 | $205.00 | $205.00 | $205.00 | $16.49 | 830 |
| 2016-02-05 | $215.00 | $220.00 | $215.00 | $220.00 | $17.70 | 680 |
| 2016-02-04 | $208.50 | $208.50 | $208.50 | $208.50 | $16.77 | 235 |
| 2016-02-03 | $208.50 | $208.50 | $208.50 | $208.50 | $16.77 | 1,470 |
| 2016-02-02 | $208.50 | $208.50 | $208.50 | $208.50 | $16.77 | 2,320 |
| 2016-02-01 | $209.00 | $209.00 | $208.50 | $208.50 | $16.77 | 625 |
| 2016-01-29 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 7,165 |
| 2016-01-28 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 350 |
| 2016-01-27 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 470 |
| 2016-01-26 | $195.50 | $201.50 | $195.50 | $201.50 | $16.21 | 3,650 |
| 2016-01-25 | $192.00 | $192.00 | $192.00 | $192.00 | $15.45 | 2,815 |
| 2016-01-22 | $184.00 | $184.00 | $184.00 | $184.00 | $14.80 | 870 |
| 2016-01-21 | $179.72 | $184.00 | $179.72 | $184.00 | $14.80 | 1,075 |
| 2016-01-20 | $189.00 | $189.00 | $183.00 | $183.00 | $14.72 | 2,685 |
| 2016-01-19 | $188.00 | $188.00 | $188.00 | $188.00 | $15.12 | 1,820 |
| 2016-01-15 | $190.00 | $190.00 | $190.00 | $190.00 | $15.28 | 2,590 |
| 2016-01-14 | $193.00 | $193.00 | $193.00 | $193.00 | $15.53 | 445 |
| 2016-01-13 | $198.00 | $198.00 | $197.50 | $197.50 | $15.89 | 455 |
| 2016-01-12 | $204.19 | $204.19 | $203.00 | $203.00 | $16.33 | 2,035 |
| 2016-01-11 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 220 |
| 2016-01-08 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 690 |
| 2016-01-07 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 450 |
| 2016-01-06 | $193.00 | $193.00 | $193.00 | $193.00 | $15.53 | 550 |
| 2016-01-05 | $193.00 | $193.00 | $193.00 | $193.00 | $15.53 | 3,060 |
| 2016-01-04 | $193.00 | $193.00 | $193.00 | $193.00 | $15.53 | 325 |
| 2015-12-31 | $196.00 | $198.00 | $195.00 | $195.00 | $15.69 | 885 |
| 2015-12-30 | $197.00 | $197.00 | $196.00 | $196.00 | $15.77 | 3,875 |
| 2015-12-29 | $201.64 | $203.25 | $200.50 | $200.50 | $16.13 | 3,610 |
| 2015-12-28 | $202.29 | $202.29 | $202.29 | $202.29 | $16.27 | 250 |
| 2015-12-24 | $202.29 | $202.29 | $202.29 | $202.29 | $16.27 | 155 |
| 2015-12-23 | $199.12 | $199.12 | $199.12 | $199.12 | $16.02 | 3,550 |
| 2015-12-22 | $189.08 | $189.08 | $189.08 | $189.08 | $15.21 | 1,485 |
| 2015-12-21 | $190.00 | $195.00 | $190.00 | $195.00 | $15.69 | 1,470 |
| 2015-12-18 | $187.00 | $187.00 | $187.00 | $187.00 | $15.04 | 7,120 |
| 2015-12-17 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 86,030 |
| 2015-12-16 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 230 |
| 2015-12-15 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 2,800 |
| 2015-12-14 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 370 |
| 2015-12-11 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 420 |
| 2015-12-10 | $195.00 | $195.00 | $195.00 | $195.00 | $15.69 | 1,010 |
| 2015-12-09 | $191.00 | $191.00 | $191.00 | $191.00 | $15.36 | 2,210 |
| 2015-12-08 | $197.00 | $197.00 | $197.00 | $197.00 | $15.85 | 675 |
| 2015-12-07 | $197.00 | $197.00 | $197.00 | $197.00 | $15.85 | 455 |
| 2015-12-04 | $203.00 | $203.00 | $203.00 | $203.00 | $16.33 | 195 |
| 2015-12-03 | $203.00 | $203.00 | $203.00 | $203.00 | $16.33 | 325 |
| 2015-12-02 | $203.00 | $203.00 | $203.00 | $203.00 | $16.33 | 135 |
| 2015-12-01 | $203.00 | $203.00 | $203.00 | $203.00 | $16.33 | 385 |
| 2015-11-30 | $203.00 | $203.00 | $203.00 | $203.00 | $16.33 | 0 |
| 2015-11-27 | $203.00 | $203.00 | $203.00 | $203.00 | $16.33 | 700 |
| 2015-11-25 | $203.00 | $203.00 | $203.00 | $203.00 | $16.33 | 4,300 |
| 2015-11-24 | $203.00 | $203.00 | $203.00 | $203.00 | $16.33 | 2,045 |
| 2015-11-23 | $197.00 | $197.00 | $197.00 | $197.00 | $15.85 | 555 |
| 2015-11-20 | $198.00 | $198.00 | $198.00 | $198.00 | $15.93 | 475 |
| 2015-11-19 | $198.00 | $198.00 | $198.00 | $198.00 | $15.93 | 570 |
| 2015-11-18 | $199.00 | $199.00 | $199.00 | $199.00 | $16.01 | 310 |
| 2015-11-17 | $201.51 | $201.51 | $201.51 | $201.51 | $16.21 | 0 |
| 2015-11-16 | $201.51 | $201.51 | $201.51 | $201.51 | $16.21 | 395 |
| 2015-11-13 | $201.51 | $201.51 | $201.51 | $201.51 | $16.21 | 1,230 |
| 2015-11-12 | $201.51 | $201.51 | $201.51 | $201.51 | $16.21 | 180 |
| 2015-11-11 | $201.51 | $201.51 | $201.51 | $201.51 | $16.21 | 1,685 |
| 2015-11-10 | $201.51 | $201.51 | $201.51 | $201.51 | $16.21 | 0 |
| 2015-11-09 | $201.51 | $201.51 | $201.51 | $201.51 | $16.21 | 495 |
| 2015-11-06 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 250 |
| 2015-11-05 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 2,235 |
| 2015-11-04 | $200.00 | $200.00 | $200.00 | $200.00 | $16.09 | 1,640 |
| 2015-11-03 | $205.00 | $205.00 | $205.00 | $205.00 | $16.49 | 2,070 |
| 2015-11-02 | $205.00 | $205.00 | $205.00 | $205.00 | $16.49 | 400 |
| 2015-10-30 | $206.00 | $206.00 | $206.00 | $206.00 | $16.57 | 2,630 |
| 2015-10-29 | $206.00 | $206.00 | $206.00 | $206.00 | $16.57 | 1,275 |
| 2015-10-28 | $206.00 | $206.00 | $206.00 | $206.00 | $16.57 | 0 |
| 2015-10-27 | $209.13 | $209.13 | $206.00 | $206.00 | $16.57 | 1,200 |
| 2015-10-26 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 70 |
| 2015-10-23 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 1,575 |
| 2015-10-22 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 305 |
| 2015-10-21 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 65 |
| 2015-10-20 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 75 |
| 2015-10-19 | $210.00 | $210.00 | $210.00 | $210.00 | $16.89 | 60 |
| 2015-10-16 | $218.00 | $218.00 | $218.00 | $218.00 | $17.54 | 0 |
| 2015-10-15 | $218.00 | $218.00 | $218.00 | $218.00 | $17.54 | 2,290 |
| 2015-10-14 | $218.00 | $218.00 | $218.00 | $218.00 | $17.54 | 35 |
| 2015-10-13 | $218.00 | $218.00 | $218.00 | $218.00 | $17.54 | 710 |
| 2015-10-12 | $218.00 | $218.00 | $218.00 | $218.00 | $17.54 | 70 |
| 2015-10-09 | $218.00 | $218.00 | $218.00 | $218.00 | $17.54 | 160 |
| 2015-10-08 | $218.00 | $218.00 | $218.00 | $218.00 | $17.54 | 0 |
| 2015-10-07 | $218.00 | $218.00 | $218.00 | $218.00 | $17.54 | 735 |
| 2015-10-06 | $220.00 | $220.00 | $220.00 | $220.00 | $17.70 | 505 |
| 2015-10-05 | $220.00 | $220.00 | $220.00 | $220.00 | $17.70 | 505 |
| 2015-10-02 | $205.00 | $205.00 | $205.00 | $205.00 | $16.49 | 1,050 |
| 2015-10-01 | $205.00 | $205.00 | $205.00 | $205.00 | $16.49 | 4,680 |
| 2015-09-30 | $205.00 | $205.00 | $205.00 | $205.00 | $16.49 | 450 |
| 2015-09-29 | $205.00 | $205.00 | $205.00 | $205.00 | $16.49 | 2,745 |
| 2015-09-28 | $205.00 | $205.00 | $205.00 | $205.00 | $16.49 | 380 |
| 2015-09-25 | $207.76 | $207.86 | $207.76 | $207.86 | $16.72 | 1,975 |
| 2015-09-24 | $212.54 | $212.54 | $212.54 | $212.54 | $17.10 | 355 |
| 2015-09-23 | $212.54 | $212.54 | $212.54 | $212.54 | $17.10 | 530 |
| 2015-09-22 | $201.00 | $201.00 | $201.00 | $201.00 | $16.17 | 1,190 |
| 2015-09-21 | $221.38 | $223.77 | $221.38 | $223.77 | $18.00 | 2,935 |
| 2015-09-18 | $222.00 | $222.00 | $222.00 | $222.00 | $17.86 | 35,085 |
| 2015-09-17 | $235.00 | $235.00 | $235.00 | $235.00 | $18.90 | 365 |
| 2015-09-16 | $229.30 | $229.30 | $229.30 | $229.30 | $18.45 | 200 |
| 2015-09-15 | $225.00 | $225.00 | $225.00 | $225.00 | $18.10 | 560 |
| 2015-09-14 | $226.00 | $226.00 | $226.00 | $226.00 | $18.18 | 340 |
| 2015-09-11 | $226.90 | $226.90 | $226.90 | $226.90 | $18.25 | 125 |
| 2015-09-10 | $215.00 | $215.00 | $215.00 | $215.00 | $17.30 | 25 |
| 2015-09-09 | $215.00 | $215.00 | $215.00 | $215.00 | $17.30 | 645 |
| 2015-09-08 | $215.00 | $215.00 | $215.00 | $215.00 | $17.30 | 840 |
| 2015-09-04 | $215.22 | $215.22 | $215.22 | $215.22 | $17.31 | 345 |
| 2015-09-03 | $215.22 | $215.22 | $215.22 | $215.22 | $17.31 | 395 |
| 2015-09-02 | $215.22 | $215.22 | $215.22 | $215.22 | $17.31 | 155 |
| 2015-09-01 | $215.22 | $215.22 | $215.22 | $215.22 | $17.31 | 900 |
| 2015-08-31 | $215.22 | $215.22 | $215.22 | $215.22 | $17.31 | 535 |
| 2015-08-28 | $215.22 | $215.22 | $215.22 | $215.22 | $17.31 | 1,245 |
| 2015-08-27 | $215.22 | $215.22 | $215.22 | $215.22 | $17.31 | 125 |
| 2015-08-26 | $215.22 | $215.22 | $215.22 | $215.22 | $17.31 | 21,000 |
| 2015-08-25 | $207.00 | $207.00 | $207.00 | $207.00 | $16.65 | 20,235 |
| 2015-08-24 | $214.08 | $214.15 | $207.00 | $207.00 | $16.65 | 3,735 |
| 2015-08-21 | $220.79 | $220.79 | $220.79 | $220.79 | $17.76 | 1,110 |
| 2015-08-20 | $221.99 | $221.99 | $221.99 | $221.99 | $17.86 | 1,685 |
| 2015-08-19 | $221.99 | $221.99 | $221.99 | $221.99 | $17.86 | 5 |
| 2015-08-18 | $221.83 | $221.99 | $221.83 | $221.99 | $17.86 | 71,085 |
| 2015-08-17 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 20 |
| 2015-08-14 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 0 |
| 2015-08-13 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 935 |
| 2015-08-12 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 70 |
| 2015-08-11 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 160 |
| 2015-08-10 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 0 |
| 2015-08-07 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 135 |
| 2015-08-06 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 70 |
| 2015-08-05 | $216.00 | $216.00 | $216.00 | $216.00 | $17.38 | 80 |
| 2015-08-04 | $222.00 | $222.00 | $222.00 | $222.00 | $17.86 | 0 |
| 2015-08-03 | $222.00 | $222.00 | $222.00 | $222.00 | $17.86 | 0 |
| 2015-07-31 | $222.00 | $222.00 | $222.00 | $222.00 | $17.86 | 0 |
| 2015-07-30 | $222.00 | $222.00 | $222.00 | $222.00 | $17.86 | 25 |
| 2015-07-29 | $222.00 | $222.00 | $222.00 | $222.00 | $17.86 | 0 |
| 2015-07-28 | $222.00 | $222.00 | $222.00 | $222.00 | $17.86 | 0 |
| 2015-07-27 | $222.00 | $222.00 | $222.00 | $222.00 | $17.86 | 95 |
| 2015-07-24 | $225.17 | $225.17 | $225.17 | $225.17 | $18.11 | 60 |
| 2015-07-23 | $219.14 | $219.14 | $219.14 | $219.14 | $17.63 | 75 |
| 2015-07-22 | $219.14 | $219.14 | $219.14 | $219.14 | $17.63 | 100 |
Komercni Banka A.S. (KMERF) News Headlines
Recent Komercni Banka A.S. (KMERF) News
Similar Companies to Komercni Banka A.S. (KMERF) 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 | -- | -- | -- |