Liberty Global plc - Class B (LBTYB) Exchange: NASDAQ
Data as of April 24, 2024
$16.33 ($-0.15) -0.91%
Liberty Global plc - Class B - Daily Information
Click for more stock information on Liberty Global plc - Class B.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $16.33 |
| Previous Close | $16.33 |
| High | $16.33 |
| Low | $16.33 |
| Adjusted Open | $16.33 |
| Previous Adjusted Close | $16.33 |
| Adjusted High | $16.33 |
| Adjusted Low | $16.33 |
Invest in Liberty Global plc - Class B (LBTYB)
Key People Liberty Global plc - Class B
| Employee | Position |
|---|---|
| John Carl Malone | Chairman |
| Michael Thomas Fries | President, Chief Executive Officer & Director |
| Charles Henry Rowland Bracken | Chief Financial Officer & Executive Vice President |
| Enrique RodrÃguez | Chief Technology Officer & Executive VP |
| Robert Redeleanu | Chief Executive Officer-Eastern Europe |
| Betzalel Kenigsztein | Managing Director-Central |
| Randy L. Lazzell | Vice President |
| Emanuel Kohnstamm | Chief Corporate Affairs & Senior Vice President |
| Robert Mckay Leighton | Senior Vice President-Programming |
| James Ryan | Chief Strategy Officer & Senior Vice President |
| Andrea Salvato | Chief Development Officer & Senior Vice President |
| Bruce Mann | Chief Programming Officer |
| Joost Baptiest P. Coopmans | Chief Executive Officer-UPC Switzerland |
| Severina Pascu | Deputy CEO & COO-Sunrise UPC |
| Inge Smidts | Chief Marketing Officer |
| Jason Waldron | Chief Accounting Officer & Senior Vice President |
| Rick G. Westerman | SVP-Investor Relations & Corporate Responsibility |
| Amy M. Blair | Chief People Resources Officer & Senior VP |
| Bryan Hambleton Hall | Secretary, Executive VP & General Counsel |
| Paul Alan Gould | Independent Director |
| Richard R. Green | Independent Director |
| David E. Rapley | Independent Director |
| Andrew James Cole | Independent Director |
| Miranda T. Curtis | Independent Director |
| John W. Dick | Independent Director |
| J. David Wargo | Independent Director |
| Larry E. Romrell | Independent Director |
| John C. Malone | Chairman |
| Yasemin Arik | Vice President-Mergers & Acquisition |
| Michelle L. Keist | Vice President |
Historical Stock Data for Liberty Global plc - Class B (LBTYB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 357 |
| 2024-04-18 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 369 |
| 2024-04-17 | $16.40 | $16.51 | $16.09 | $16.18 | $16.18 | 4,705 |
| 2024-04-16 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 375 |
| 2024-04-15 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 98 |
| 2024-04-12 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 57 |
| 2024-04-11 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 193 |
| 2024-04-10 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 146 |
| 2024-04-09 | $17.32 | $17.32 | $17.25 | $17.25 | $17.25 | 385 |
| 2024-04-08 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 177 |
| 2024-04-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 15 |
| 2024-04-04 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 37 |
| 2024-04-03 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 105 |
| 2024-04-02 | $16.50 | $17.16 | $16.50 | $17.16 | $17.16 | 547 |
| 2024-04-01 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 338 |
| 2024-03-28 | $16.97 | $16.97 | $16.87 | $16.95 | $16.95 | 3,996 |
| 2024-03-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 233 |
| 2024-03-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 109 |
| 2024-03-25 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 114 |
| 2024-03-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 169 |
| 2024-03-21 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 47 |
| 2024-03-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 183 |
| 2024-03-19 | $17.69 | $17.69 | $16.99 | $16.99 | $16.99 | 409 |
| 2024-03-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 262 |
| 2024-03-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 129 |
| 2024-03-14 | $17.08 | $18.00 | $17.08 | $18.00 | $18.00 | 2,388 |
| 2024-03-13 | $17.39 | $17.55 | $17.21 | $17.21 | $17.21 | 2,967 |
| 2024-03-12 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 181 |
| 2024-03-11 | $17.66 | $17.75 | $17.66 | $17.74 | $17.74 | 1,345 |
| 2024-03-08 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 170 |
| 2024-03-07 | $17.07 | $17.15 | $17.07 | $17.15 | $17.15 | 514 |
| 2024-03-06 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 143 |
| 2024-03-05 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 13 |
| 2024-03-04 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 505 |
| 2024-03-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 220 |
| 2024-02-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 33 |
| 2024-02-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 297 |
| 2024-02-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 126 |
| 2024-02-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 20 |
| 2024-02-23 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 135 |
| 2024-02-22 | $17.63 | $17.66 | $17.63 | $17.65 | $17.65 | 928 |
| 2024-02-21 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 1 |
| 2024-02-20 | $18.60 | $18.87 | $18.60 | $18.87 | $18.87 | 799 |
| 2024-02-16 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 232 |
| 2024-02-15 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 643 |
| 2024-02-14 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 113 |
| 2024-02-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 63 |
| 2024-02-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 642 |
| 2024-02-09 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 204 |
| 2024-02-08 | $19.25 | $20.10 | $19.25 | $20.10 | $20.10 | 1,197 |
| 2024-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 5,466 |
| 2024-02-06 | $19.99 | $20.00 | $19.99 | $20.00 | $20.00 | 4,024 |
| 2024-02-05 | $20.06 | $20.09 | $20.06 | $20.08 | $20.08 | 2,148 |
| 2024-02-02 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 1,825 |
| 2024-02-01 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 9 |
| 2024-01-31 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 35 |
| 2024-01-30 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 81 |
| 2024-01-29 | $20.73 | $21.77 | $20.27 | $20.27 | $20.27 | 687 |
| 2024-01-26 | $20.75 | $21.00 | $20.75 | $21.00 | $21.00 | 313 |
| 2024-01-25 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 58 |
| 2024-01-24 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 111 |
| 2024-01-23 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 353 |
| 2024-01-22 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 873 |
| 2024-01-19 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 44 |
| 2024-01-18 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 37 |
| 2024-01-17 | $18.68 | $18.82 | $18.68 | $18.82 | $18.82 | 1,446 |
| 2024-01-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 61 |
| 2024-01-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 40 |
| 2024-01-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 39 |
| 2024-01-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 105 |
| 2024-01-09 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 130 |
| 2024-01-08 | $17.87 | $17.90 | $17.87 | $17.90 | $17.90 | 854 |
| 2024-01-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 116 |
| 2024-01-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 42 |
| 2024-01-03 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 230 |
| 2024-01-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 139 |
| 2023-12-29 | $17.80 | $17.81 | $17.80 | $17.81 | $17.81 | 889 |
| 2023-12-28 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 220 |
| 2023-12-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 93 |
| 2023-12-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 94 |
| 2023-12-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 277 |
| 2023-12-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 446 |
| 2023-12-20 | $16.60 | $16.60 | $16.45 | $16.45 | $16.45 | 501 |
| 2023-12-19 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 318 |
| 2023-12-18 | $15.74 | $15.77 | $15.70 | $15.72 | $15.72 | 777 |
| 2023-12-15 | $16.00 | $16.50 | $15.95 | $15.95 | $15.95 | 494 |
| 2023-12-14 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 218 |
| 2023-12-13 | $15.80 | $16.81 | $15.80 | $16.20 | $16.20 | 1,132 |
| 2023-12-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 157 |
| 2023-12-11 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 571 |
| 2023-12-08 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 61 |
| 2023-12-07 | $16.23 | $16.27 | $16.20 | $16.20 | $16.20 | 759 |
| 2023-12-06 | $16.30 | $16.80 | $16.29 | $16.29 | $16.29 | 1,676 |
| 2023-12-05 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 9 |
| 2023-12-04 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 656 |
| 2023-12-01 | $17.48 | $17.48 | $17.43 | $17.43 | $17.43 | 282 |
| 2023-11-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 146 |
| 2023-11-29 | $16.73 | $16.94 | $16.70 | $16.79 | $16.79 | 3,936 |
| 2023-11-28 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 91 |
| 2023-11-27 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 344 |
| 2023-11-24 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 61 |
| 2023-11-22 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 251 |
| 2023-11-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 331 |
| 2023-11-20 | $16.46 | $16.75 | $16.46 | $16.75 | $16.75 | 673 |
| 2023-11-17 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 325 |
| 2023-11-16 | $16.37 | $16.37 | $16.12 | $16.12 | $16.12 | 588 |
| 2023-11-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 79 |
| 2023-11-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 88 |
| 2023-11-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 354 |
| 2023-11-10 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 95 |
| 2023-11-09 | $16.78 | $17.76 | $16.78 | $16.78 | $16.78 | 968 |
| 2023-11-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 439 |
| 2023-11-07 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 169 |
| 2023-11-06 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 248 |
| 2023-11-03 | $17.52 | $17.76 | $16.05 | $17.55 | $17.55 | 3,434 |
| 2023-11-02 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 209 |
| 2023-11-01 | $15.65 | $15.65 | $15.61 | $15.61 | $15.61 | 221 |
| 2023-10-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 12 |
| 2023-10-30 | $15.47 | $16.23 | $15.47 | $16.00 | $16.00 | 806 |
| 2023-10-27 | $16.82 | $16.82 | $16.00 | $16.00 | $16.00 | 367 |
| 2023-10-26 | $16.05 | $16.98 | $15.90 | $16.35 | $16.35 | 1,583 |
| 2023-10-25 | $16.11 | $16.11 | $16.05 | $16.05 | $16.05 | 519 |
| 2023-10-24 | $16.90 | $17.57 | $15.87 | $16.35 | $16.35 | 2,769 |
| 2023-10-23 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 108 |
| 2023-10-20 | $17.20 | $17.49 | $17.20 | $17.49 | $17.49 | 696 |
| 2023-10-19 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 1,425 |
| 2023-10-18 | $17.31 | $17.31 | $16.66 | $16.68 | $16.68 | 1,489 |
| 2023-10-17 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 952 |
| 2023-10-16 | $16.81 | $18.44 | $16.81 | $16.84 | $16.84 | 2,324 |
| 2023-10-13 | $16.35 | $16.37 | $16.30 | $16.37 | $16.37 | 2,178 |
| 2023-10-12 | $17.45 | $17.45 | $17.15 | $17.15 | $17.15 | 900 |
| 2023-10-11 | $17.23 | $17.23 | $16.60 | $16.60 | $16.60 | 483 |
| 2023-10-10 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 62 |
| 2023-10-09 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 14 |
| 2023-10-06 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 13 |
| 2023-10-05 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 371 |
| 2023-10-04 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 185 |
| 2023-10-03 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 6 |
| 2023-10-02 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 289 |
| 2023-09-29 | $17.75 | $17.75 | $17.16 | $17.16 | $17.16 | 1,128 |
| 2023-09-28 | $17.92 | $18.00 | $17.27 | $17.90 | $17.90 | 1,779 |
| 2023-09-27 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 1,116 |
| 2023-09-26 | $18.08 | $18.08 | $16.86 | $16.86 | $16.86 | 533 |
| 2023-09-25 | $17.56 | $17.60 | $17.50 | $17.50 | $17.50 | 1,545 |
| 2023-09-22 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 80 |
| 2023-09-21 | $18.79 | $18.79 | $18.70 | $18.74 | $18.74 | 899 |
| 2023-09-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,311 |
| 2023-09-19 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 116 |
| 2023-09-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 438 |
| 2023-09-15 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 297 |
| 2023-09-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 119 |
| 2023-09-13 | $18.20 | $18.25 | $18.20 | $18.25 | $18.25 | 306 |
| 2023-09-12 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 170 |
| 2023-09-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 204 |
| 2023-09-08 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 3 |
| 2023-09-07 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 2 |
| 2023-09-06 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 4 |
| 2023-09-05 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 21 |
| 2023-09-01 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 271 |
| 2023-08-31 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 28 |
| 2023-08-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 107 |
| 2023-08-29 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 24 |
| 2023-08-28 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 111 |
| 2023-08-25 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 107 |
| 2023-08-24 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 174 |
| 2023-08-23 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 113 |
| 2023-08-22 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 140 |
| 2023-08-21 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 28 |
| 2023-08-18 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1 |
| 2023-08-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2023-08-16 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 14 |
| 2023-08-15 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1 |
| 2023-08-14 | $18.62 | $18.62 | $18.42 | $18.48 | $18.48 | 1,176 |
| 2023-08-11 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 114 |
| 2023-08-10 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 59 |
| 2023-08-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 11 |
| 2023-08-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 26 |
| 2023-08-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 46 |
| 2023-08-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 9 |
| 2023-08-03 | $18.83 | $18.85 | $18.83 | $18.85 | $18.85 | 600 |
| 2023-08-02 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 93 |
| 2023-08-01 | $18.68 | $18.68 | $18.48 | $18.48 | $18.48 | 319 |
| 2023-07-31 | $19.48 | $19.48 | $19.08 | $19.08 | $19.08 | 1,006 |
| 2023-07-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 21 |
| 2023-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2023-07-26 | $17.99 | $18.00 | $17.98 | $18.00 | $18.00 | 402 |
| 2023-07-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,137 |
| 2023-07-24 | $19.74 | $19.75 | $19.74 | $19.75 | $19.75 | 1,798 |
| 2023-07-21 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 244 |
| 2023-07-20 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 45 |
| 2023-07-19 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 29 |
| 2023-07-18 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 122 |
| 2023-07-17 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 15 |
| 2023-07-14 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 48 |
| 2023-07-13 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 9 |
| 2023-07-12 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 220 |
| 2023-07-11 | $18.42 | $18.43 | $17.80 | $17.83 | $17.83 | 3,422 |
| 2023-07-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 199 |
| 2023-07-07 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 121 |
| 2023-07-06 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 5 |
| 2023-07-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 30 |
| 2023-07-03 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 48 |
| 2023-06-30 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 115 |
| 2023-06-29 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2023-06-28 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 37 |
| 2023-06-27 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 7 |
| 2023-06-26 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 30 |
| 2023-06-23 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 26 |
| 2023-06-22 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 23 |
| 2023-06-21 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 29 |
| 2023-06-20 | $16.62 | $16.62 | $16.62 | $16.62 | $16.62 | 196 |
| 2023-06-16 | $18.25 | $18.25 | $16.62 | $16.62 | $16.62 | 1,424 |
| 2023-06-15 | $17.81 | $17.81 | $17.41 | $17.41 | $17.41 | 227 |
| 2023-06-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 127 |
| 2023-06-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 24 |
| 2023-06-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 25 |
| 2023-06-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 20 |
| 2023-06-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 35 |
| 2023-06-07 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 56 |
| 2023-06-06 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 7 |
| 2023-06-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 442 |
| 2023-06-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 23 |
| 2023-06-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 30 |
| 2023-05-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 445 |
| 2023-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 32 |
| 2023-05-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 36 |
| 2023-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 48 |
| 2023-05-24 | $17.49 | $17.90 | $17.00 | $17.00 | $17.00 | 1,019 |
| 2023-05-23 | $17.20 | $17.20 | $17.13 | $17.13 | $17.13 | 3,351 |
| 2023-05-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 90 |
| 2023-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 14 |
| 2023-05-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-17 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 18 |
| 2023-05-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-15 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-12 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 39 |
| 2023-05-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 4 |
| 2023-05-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-05 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1 |
| 2023-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-03 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-02 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2023-05-01 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 73 |
| 2023-04-28 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 6 |
| 2023-04-27 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,028 |
| 2023-04-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 25 |
| 2023-04-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 6 |
| 2023-04-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 23 |
| 2023-04-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 102 |
| 2023-04-20 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 46 |
| 2023-04-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 56 |
| 2023-04-18 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 9 |
| 2023-04-17 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 2 |
| 2023-04-14 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1 |
| 2023-04-13 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 4 |
| 2023-04-12 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 2 |
| 2023-04-11 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 2 |
| 2023-04-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1 |
| 2023-04-06 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 6 |
| 2023-04-05 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 1 |
| 2023-04-04 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2023-04-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 168 |
| 2023-03-31 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 387 |
| 2023-03-30 | $19.18 | $19.22 | $19.18 | $19.22 | $19.22 | 232 |
| 2023-03-29 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 43 |
| 2023-03-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 1,467 |
| 2023-03-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 192 |
| 2023-03-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 59 |
| 2023-03-23 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 11 |
| 2023-03-22 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 41 |
| 2023-03-21 | $19.95 | $19.95 | $19.75 | $19.76 | $19.76 | 10,117 |
| 2023-03-20 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 90 |
| 2023-03-17 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 105 |
| 2023-03-16 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 181 |
| 2023-03-15 | $18.39 | $18.45 | $18.34 | $18.39 | $18.39 | 13,987 |
| 2023-03-14 | $18.61 | $19.40 | $18.20 | $18.50 | $18.50 | 5,513 |
| 2023-03-13 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 77 |
| 2023-03-10 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 17 |
| 2023-03-09 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 23 |
| 2023-03-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 7 |
| 2023-03-07 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 103 |
| 2023-03-06 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 6 |
| 2023-03-03 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 131 |
| 2023-03-02 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1 |
| 2023-03-01 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 36 |
| 2023-02-28 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 86 |
| 2023-02-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 11 |
| 2023-02-24 | $21.14 | $21.46 | $21.13 | $21.46 | $21.46 | 616 |
| 2023-02-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 54 |
| 2023-02-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 4 |
| 2023-02-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 29 |
| 2023-02-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 61 |
| 2023-02-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-02-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
| 2023-02-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 23 |
| 2023-02-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 6 |
| 2023-02-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
| 2023-02-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 13 |
| 2023-02-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 2 |
| 2023-02-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 9 |
| 2023-02-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 112 |
| 2023-02-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 71 |
| 2023-02-02 | $21.80 | $21.90 | $21.80 | $21.90 | $21.90 | 552 |
| 2023-02-01 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 119 |
| 2023-01-31 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 129 |
| 2023-01-30 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 89 |
| 2023-01-27 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 14 |
| 2023-01-26 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 209 |
| 2023-01-25 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1 |
| 2023-01-24 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 6 |
| 2023-01-23 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 66 |
| 2023-01-20 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 2 |
| 2023-01-19 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 2 |
| 2023-01-18 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 279 |
| 2023-01-17 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 14 |
| 2023-01-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-01-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 110 |
| 2023-01-11 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 4 |
| 2023-01-10 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 2 |
| 2023-01-09 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 16 |
| 2023-01-06 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 63 |
| 2023-01-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 6 |
| 2023-01-04 | $21.00 | $21.00 | $20.78 | $20.78 | $20.78 | 451 |
| 2023-01-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 117 |
| 2022-12-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 14 |
| 2022-12-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2022-12-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2022-12-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 18 |
| 2022-12-23 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 56 |
| 2022-12-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 97 |
| 2022-12-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2 |
| 2022-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 48 |
| 2022-12-19 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 120 |
| 2022-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 371 |
| 2022-12-14 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 127 |
| 2022-12-13 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 235 |
| 2022-12-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2 |
| 2022-12-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 9 |
| 2022-12-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 10 |
| 2022-12-07 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 141 |
| 2022-12-06 | $19.03 | $19.03 | $19.01 | $19.01 | $19.01 | 1,202 |
| 2022-12-05 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 28 |
| 2022-12-02 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 34 |
| 2022-12-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 6 |
| 2022-11-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2 |
| 2022-11-29 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 72 |
| 2022-11-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 73 |
| 2022-11-25 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 0 |
| 2022-11-23 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 51 |
| 2022-11-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 335 |
| 2022-11-21 | $19.95 | $19.95 | $19.57 | $19.57 | $19.57 | 497 |
| 2022-11-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 71 |
| 2022-11-17 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 95 |
| 2022-11-16 | $20.99 | $20.99 | $19.83 | $19.83 | $19.83 | 393 |
| 2022-11-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 293 |
| 2022-11-14 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 20 |
| 2022-11-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 112 |
| 2022-11-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 76 |
| 2022-11-09 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 239 |
| 2022-11-08 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 2 |
| 2022-11-07 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 135 |
| 2022-11-04 | $17.66 | $19.14 | $17.44 | $19.14 | $19.14 | 5,238 |
| 2022-11-03 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 107 |
| 2022-11-02 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 69 |
| 2022-11-01 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 30 |
| 2022-10-31 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 147 |
| 2022-10-28 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 56 |
| 2022-10-27 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 11 |
| 2022-10-26 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 4 |
| 2022-10-25 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 7 |
| 2022-10-24 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 69 |
| 2022-10-21 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 35 |
| 2022-10-20 | $16.75 | $16.76 | $16.75 | $16.76 | $16.76 | 259 |
| 2022-10-19 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 54 |
| 2022-10-18 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 81 |
| 2022-10-17 | $17.08 | $17.08 | $16.59 | $16.59 | $16.59 | 438 |
| 2022-10-14 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 118 |
| 2022-10-13 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 29 |
| 2022-10-12 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 21 |
| 2022-10-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 181 |
| 2022-10-10 | $17.03 | $17.03 | $16.75 | $16.75 | $16.75 | 530 |
| 2022-10-07 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 83 |
| 2022-10-06 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 31 |
| 2022-10-05 | $16.91 | $17.28 | $16.91 | $17.28 | $17.28 | 588 |
| 2022-10-04 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 626 |
| 2022-10-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 76 |
| 2022-09-30 | $17.05 | $17.25 | $16.62 | $17.25 | $17.25 | 3,476 |
| 2022-09-29 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 135 |
| 2022-09-28 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 39 |
| 2022-09-27 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 258 |
| 2022-09-26 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 13 |
| 2022-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3 |
| 2022-09-22 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 21 |
| 2022-09-21 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 129 |
| 2022-09-20 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 18 |
| 2022-09-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 50 |
| 2022-09-16 | $19.51 | $19.58 | $18.25 | $18.25 | $18.25 | 4,012 |
| 2022-09-15 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 30 |
| 2022-09-14 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 71 |
| 2022-09-13 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 29 |
| 2022-09-12 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 21 |
| 2022-09-09 | $19.00 | $19.50 | $19.00 | $19.38 | $19.38 | 1,146 |
| 2022-09-08 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 10 |
| 2022-09-07 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 3 |
| 2022-09-06 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 300 |
| 2022-09-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 43 |
| 2022-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 204 |
| 2022-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 24 |
| 2022-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 260 |
| 2022-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 369 |
| 2022-08-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 186 |
| 2022-08-25 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 32 |
| 2022-08-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 45 |
| 2022-08-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 10 |
| 2022-08-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 580 |
| 2022-08-19 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 185 |
| 2022-08-18 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 27 |
| 2022-08-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 33 |
| 2022-08-16 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 48 |
| 2022-08-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 65 |
| 2022-08-12 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 8 |
| 2022-08-11 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 101 |
| 2022-08-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2022-08-09 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 51 |
| 2022-08-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 122 |
| 2022-08-05 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 13 |
| 2022-08-04 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 21 |
| 2022-08-03 | $21.77 | $21.77 | $21.67 | $21.67 | $21.67 | 1,034 |
| 2022-08-02 | $22.56 | $23.59 | $22.56 | $23.56 | $23.56 | 2,357 |
| 2022-08-01 | $22.70 | $23.45 | $22.70 | $23.39 | $23.39 | 4,022 |
| 2022-07-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 207 |
| 2022-07-28 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 170 |
| 2022-07-27 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 107 |
| 2022-07-26 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 58 |
| 2022-07-25 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 139 |
| 2022-07-22 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 16 |
| 2022-07-21 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 32 |
| 2022-07-20 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 49 |
| 2022-07-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 74 |
| 2022-07-18 | $21.10 | $21.10 | $21.05 | $21.05 | $21.05 | 1,151 |
| 2022-07-15 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 8 |
| 2022-07-14 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1 |
| 2022-07-13 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 81 |
| 2022-07-12 | $20.90 | $21.33 | $20.80 | $20.84 | $20.84 | 2,822 |
| 2022-07-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 1 |
| 2022-07-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 5 |
| 2022-07-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 10 |
| 2022-07-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 2 |
| 2022-07-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 111 |
| 2022-07-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 40 |
| 2022-06-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 6 |
| 2022-06-29 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-06-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 46 |
| 2022-06-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 161 |
| 2022-06-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 6 |
| 2022-06-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 65 |
| 2022-06-22 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 18 |
| 2022-06-21 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 65 |
| 2022-06-17 | $21.94 | $21.94 | $21.46 | $21.94 | $21.94 | 434 |
| 2022-06-16 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 156 |
| 2022-06-15 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 145 |
| 2022-06-14 | $21.43 | $21.81 | $21.39 | $21.39 | $21.39 | 2,584 |
| 2022-06-13 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 313 |
| 2022-06-10 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 16 |
| 2022-06-09 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
| 2022-06-08 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2022-06-07 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 230 |
| 2022-06-06 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 77 |
| 2022-06-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 3 |
| 2022-06-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 7 |
| 2022-06-01 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 5 |
| 2022-05-31 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 13 |
| 2022-05-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 20 |
| 2022-05-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 24 |
| 2022-05-25 | $23.31 | $23.89 | $23.31 | $23.89 | $23.89 | 445 |
| 2022-05-24 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 40 |
| 2022-05-23 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 47 |
| 2022-05-20 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2022-05-19 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 2 |
| 2022-05-18 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 152 |
| 2022-05-17 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 2 |
| 2022-05-16 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 24 |
| 2022-05-13 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2022-05-12 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 46 |
| 2022-05-11 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 10 |
| 2022-05-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2022-05-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 11 |
| 2022-05-06 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 9 |
| 2022-05-05 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 5 |
| 2022-05-04 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2022-05-03 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 4 |
| 2022-05-02 | $23.28 | $23.28 | $22.54 | $22.54 | $22.54 | 354 |
| 2022-04-29 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 44 |
| 2022-04-28 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2022-04-27 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 6 |
| 2022-04-26 | $24.18 | $24.18 | $23.54 | $23.54 | $23.54 | 571 |
| 2022-04-25 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 5 |
| 2022-04-22 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 10 |
| 2022-04-21 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 137 |
| 2022-04-20 | $25.26 | $25.26 | $25.17 | $25.17 | $25.17 | 375 |
| 2022-04-19 | $25.65 | $25.65 | $25.57 | $25.57 | $25.57 | 460 |
| 2022-04-18 | $25.06 | $25.06 | $25.01 | $25.01 | $25.01 | 469 |
| 2022-04-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 21 |
| 2022-04-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 103 |
| 2022-04-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 102 |
| 2022-04-11 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 5 |
| 2022-04-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 8 |
| 2022-04-07 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 11 |
| 2022-04-06 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 72 |
| 2022-04-05 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 144 |
| 2022-04-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 4 |
| 2022-04-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 109 |
| 2022-03-31 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 21 |
| 2022-03-30 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 12 |
| 2022-03-29 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 243 |
| 2022-03-28 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 30 |
| 2022-03-25 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 43 |
| 2022-03-24 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 103 |
| 2022-03-23 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 2 |
| 2022-03-22 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 220 |
| 2022-03-21 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 65 |
| 2022-03-18 | $25.89 | $25.93 | $25.89 | $25.93 | $25.93 | 1,801 |
| 2022-03-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 2 |
| 2022-03-16 | $25.24 | $25.32 | $25.22 | $25.32 | $25.32 | 1,089 |
| 2022-03-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 24 |
| 2022-03-14 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 155 |
| 2022-03-11 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 173 |
| 2022-03-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 19 |
| 2022-03-09 | $24.53 | $24.55 | $24.53 | $24.55 | $24.55 | 280 |
| 2022-03-08 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 10 |
| 2022-03-07 | $25.00 | $25.00 | $23.55 | $24.22 | $24.22 | 928 |
| 2022-03-04 | $24.50 | $24.99 | $24.50 | $24.71 | $24.71 | 1,296 |
| 2022-03-03 | $26.88 | $26.88 | $25.95 | $25.95 | $25.95 | 234 |
| 2022-03-02 | $26.09 | $26.90 | $26.09 | $26.90 | $26.90 | 483 |
| 2022-03-01 | $25.51 | $25.86 | $25.51 | $25.86 | $25.86 | 854 |
| 2022-02-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 502 |
| 2022-02-25 | $25.70 | $26.95 | $25.70 | $26.95 | $26.95 | 375 |
| 2022-02-24 | $25.75 | $25.77 | $25.75 | $25.77 | $25.77 | 466 |
| 2022-02-23 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 549 |
| 2022-02-22 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 401 |
| 2022-02-18 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 12 |
| 2022-02-17 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 229 |
| 2022-02-16 | $28.74 | $28.77 | $28.74 | $28.77 | $28.77 | 246 |
| 2022-02-15 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 27 |
| 2022-02-14 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 7 |
| 2022-02-11 | $28.06 | $28.06 | $27.86 | $28.02 | $28.02 | 550 |
| 2022-02-10 | $28.90 | $30.30 | $28.90 | $29.76 | $29.76 | 633 |
| 2022-02-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 119 |
| 2022-02-08 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 14 |
| 2022-02-07 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 214 |
| 2022-02-04 | $27.86 | $27.86 | $27.66 | $27.67 | $27.67 | 680 |
| 2022-02-03 | $28.49 | $28.50 | $27.75 | $27.75 | $27.75 | 1,218 |
| 2022-02-02 | $27.85 | $27.94 | $27.85 | $27.94 | $27.94 | 346 |
| 2022-02-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 106 |
| 2022-01-31 | $27.04 | $27.05 | $27.04 | $27.05 | $27.05 | 621 |
| 2022-01-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 254 |
| 2022-01-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,156 |
| 2022-01-26 | $26.07 | $26.07 | $25.67 | $25.73 | $25.73 | 901 |
| 2022-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 370 |
| 2022-01-24 | $26.75 | $26.75 | $26.50 | $26.50 | $26.50 | 406 |
| 2022-01-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 403 |
| 2022-01-20 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 7 |
| 2022-01-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 234 |
| 2022-01-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 57 |
| 2022-01-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 3 |
| 2022-01-13 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-01-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 24 |
| 2022-01-11 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 3 |
| 2022-01-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 5 |
| 2022-01-07 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 73 |
| 2022-01-06 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 629 |
| 2022-01-05 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 28 |
| 2022-01-04 | $28.31 | $28.31 | $28.25 | $28.25 | $28.25 | 2,742 |
| 2022-01-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 113 |
| 2021-12-31 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 45 |
| 2021-12-30 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 7 |
| 2021-12-29 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 104 |
| 2021-12-28 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 62 |
| 2021-12-27 | $28.15 | $28.16 | $28.15 | $28.16 | $28.16 | 680 |
| 2021-12-23 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 69 |
| 2021-12-22 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 285 |
| 2021-12-21 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 48 |
| 2021-12-20 | $27.15 | $27.30 | $26.76 | $27.30 | $27.30 | 2,004 |
| 2021-12-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 125 |
| 2021-12-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 4 |
| 2021-12-15 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 113 |
| 2021-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 87 |
| 2021-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 188 |
| 2021-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 114 |
| 2021-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 87 |
| 2021-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 32 |
| 2021-12-06 | $27.51 | $28.00 | $27.51 | $28.00 | $28.00 | 949 |
| 2021-12-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 10 |
| 2021-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 371 |
| 2021-12-01 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 29 |
| 2021-11-30 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 757 |
| 2021-11-29 | $27.99 | $27.99 | $27.43 | $27.43 | $27.43 | 3,844 |
| 2021-11-26 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 217 |
| 2021-11-24 | $28.27 | $28.45 | $28.26 | $28.45 | $28.45 | 1,951 |
| 2021-11-23 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 70 |
| 2021-11-22 | $29.71 | $29.71 | $28.79 | $28.85 | $28.85 | 1,439 |
| 2021-11-19 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 44 |
| 2021-11-18 | $29.21 | $30.85 | $29.14 | $29.60 | $29.60 | 6,527 |
| 2021-11-17 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 101 |
| 2021-11-16 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 137 |
| 2021-11-15 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 67 |
| 2021-11-12 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 119 |
| 2021-11-11 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 147 |
| 2021-11-10 | $28.52 | $28.70 | $28.50 | $28.50 | $28.50 | 718 |
| 2021-11-09 | $29.14 | $29.14 | $28.95 | $28.95 | $28.95 | 1,947 |
| 2021-11-08 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 24 |
| 2021-11-05 | $29.13 | $29.13 | $28.09 | $28.09 | $28.09 | 473 |
| 2021-11-04 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 542 |
| 2021-11-03 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 228 |
| 2021-11-02 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 122 |
| 2021-11-01 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 98 |
| 2021-10-29 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 165 |
| 2021-10-28 | $29.28 | $29.28 | $28.54 | $28.54 | $28.54 | 830 |
| 2021-10-27 | $30.48 | $30.52 | $30.48 | $30.48 | $30.48 | 1,864 |
| 2021-10-26 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 53 |
| 2021-10-25 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 107 |
| 2021-10-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 102 |
| 2021-10-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 181 |
| 2021-10-20 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 133 |
| 2021-10-19 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 8 |
| 2021-10-18 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 36 |
| 2021-10-15 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 37 |
| 2021-10-14 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 17 |
| 2021-10-13 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 12 |
| 2021-10-12 | $30.28 | $30.29 | $30.02 | $30.02 | $30.02 | 550 |
| 2021-10-11 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 168 |
| 2021-10-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 20 |
| 2021-10-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 77 |
| 2021-10-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 152 |
| 2021-10-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 38 |
| 2021-10-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 229 |
| 2021-10-01 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 121 |
| 2021-09-30 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 17 |
| 2021-09-29 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 403 |
| 2021-09-28 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 81 |
| 2021-09-27 | $30.33 | $30.48 | $30.33 | $30.48 | $30.48 | 385 |
| 2021-09-24 | $29.70 | $30.00 | $29.70 | $30.00 | $30.00 | 1,042 |
| 2021-09-23 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 165 |
| 2021-09-22 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 15 |
| 2021-09-21 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 196 |
| 2021-09-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 345 |
| 2021-09-17 | $29.24 | $29.24 | $28.62 | $28.62 | $28.62 | 338 |
| 2021-09-16 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 6 |
| 2021-09-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 37 |
| 2021-09-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 7 |
| 2021-09-13 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 94 |
| 2021-09-10 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 78 |
| 2021-09-09 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 259 |
| 2021-09-08 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 32 |
| 2021-09-07 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 510 |
| 2021-09-03 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 58 |
| 2021-09-02 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 76 |
| 2021-09-01 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 29 |
| 2021-08-31 | $28.28 | $28.33 | $28.28 | $28.33 | $28.33 | 371 |
| 2021-08-30 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 127 |
| 2021-08-27 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 369 |
| 2021-08-26 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 130 |
| 2021-08-25 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 284 |
| 2021-08-24 | $31.00 | $31.00 | $27.80 | $29.40 | $29.40 | 1,942 |
| 2021-08-23 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 473 |
| 2021-08-20 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 10 |
| 2021-08-19 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 137 |
| 2021-08-18 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 166 |
| 2021-08-17 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 8 |
| 2021-08-16 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 178 |
| 2021-08-13 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 763 |
| 2021-08-12 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 1,019 |
| 2021-08-11 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 13 |
| 2021-08-10 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 4 |
| 2021-08-09 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 11 |
| 2021-08-06 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 31 |
| 2021-08-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 54 |
| 2021-08-04 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 5 |
| 2021-08-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 3 |
| 2021-08-02 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 7 |
| 2021-07-30 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 181 |
| 2021-07-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2021-07-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 8 |
| 2021-07-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2021-07-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 124 |
| 2021-07-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 36 |
| 2021-07-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 146 |
| 2021-07-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 183 |
| 2021-07-20 | $27.48 | $27.49 | $26.50 | $26.50 | $26.50 | 1,219 |
| 2021-07-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 265 |
| 2021-07-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 8 |
| 2021-07-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 56 |
| 2021-07-14 | $26.15 | $26.61 | $26.15 | $26.61 | $26.61 | 351 |
| 2021-07-13 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 10 |
| 2021-07-12 | $27.15 | $27.22 | $27.15 | $27.22 | $27.22 | 359 |
| 2021-07-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 14 |
| 2021-07-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 40 |
| 2021-07-07 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 532 |
| 2021-07-06 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 143 |
| 2021-07-02 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 4 |
| 2021-07-01 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 101 |
| 2021-06-30 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 23 |
| 2021-06-29 | $28.49 | $28.93 | $28.49 | $28.93 | $28.93 | 231 |
| 2021-06-28 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 55 |
| 2021-06-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 11 |
| 2021-06-24 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 61 |
| 2021-06-23 | $27.77 | $27.77 | $27.76 | $27.76 | $27.76 | 655 |
| 2021-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 91 |
| 2021-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 47 |
| 2021-06-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 262 |
| 2021-06-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 114 |
| 2021-06-16 | $29.99 | $30.00 | $27.50 | $27.50 | $27.50 | 1,413 |
| 2021-06-15 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 141 |
| 2021-06-14 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 382 |
| 2021-06-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 63 |
| 2021-06-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 93 |
| 2021-06-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 154 |
| 2021-06-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 37 |
| 2021-06-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 831 |
| 2021-06-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 26 |
| 2021-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 287 |
| 2021-06-02 | $26.15 | $26.52 | $26.15 | $26.52 | $26.52 | 765 |
| 2021-06-01 | $27.22 | $27.22 | $26.88 | $26.88 | $26.88 | 364 |
| 2021-05-28 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 83 |
| 2021-05-27 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 451 |
| 2021-05-26 | $28.46 | $28.50 | $27.90 | $27.90 | $27.90 | 1,585 |
| 2021-05-25 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 70 |
| 2021-05-24 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 325 |
| 2021-05-21 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 45 |
| 2021-05-20 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 46 |
| 2021-05-19 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 142 |
| 2021-05-18 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 189 |
| 2021-05-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 40 |
| 2021-05-14 | $28.35 | $28.35 | $28.26 | $28.26 | $28.26 | 333 |
| 2021-05-13 | $28.25 | $28.50 | $28.02 | $28.02 | $28.02 | 608 |
| 2021-05-12 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 63 |
| 2021-05-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 29 |
| 2021-05-10 | $28.47 | $28.57 | $28.47 | $28.57 | $28.57 | 492 |
| 2021-05-07 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 175 |
| 2021-05-06 | $27.30 | $28.30 | $27.30 | $28.30 | $28.30 | 1,113 |
| 2021-05-05 | $27.00 | $27.29 | $26.86 | $27.29 | $27.29 | 1,783 |
| 2021-05-04 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 93 |
| 2021-05-03 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 66 |
| 2021-04-30 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 960 |
| 2021-04-29 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 26 |
| 2021-04-28 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 169 |
| 2021-04-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 147 |
| 2021-04-26 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 307 |
| 2021-04-23 | $26.12 | $26.12 | $25.55 | $25.55 | $25.55 | 980 |
| 2021-04-22 | $25.65 | $26.93 | $25.65 | $26.93 | $26.93 | 1,095 |
| 2021-04-21 | $27.27 | $27.27 | $27.24 | $27.24 | $27.24 | 484 |
| 2021-04-20 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 191 |
| 2021-04-19 | $26.21 | $26.21 | $26.02 | $26.02 | $26.02 | 983 |
| 2021-04-16 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 535 |
| 2021-04-15 | $26.28 | $26.49 | $25.75 | $26.49 | $26.49 | 13,486 |
| 2021-04-14 | $26.01 | $28.21 | $26.00 | $26.27 | $26.27 | 4,215 |
| 2021-04-13 | $26.00 | $26.46 | $25.86 | $25.90 | $25.90 | 2,683 |
| 2021-04-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 336 |
| 2021-04-09 | $25.54 | $26.00 | $25.00 | $26.00 | $26.00 | 6,853 |
| 2021-04-08 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 329 |
| 2021-04-07 | $26.20 | $26.50 | $26.10 | $26.10 | $26.10 | 6,495 |
| 2021-04-06 | $28.01 | $28.01 | $26.10 | $26.10 | $26.10 | 7,260 |
| 2021-04-05 | $32.40 | $32.40 | $27.77 | $28.01 | $28.01 | 7,845 |
| 2021-04-01 | $28.81 | $38.89 | $28.81 | $32.00 | $32.00 | 46,154 |
| 2021-03-31 | $26.86 | $36.11 | $26.10 | $28.70 | $28.70 | 33,968 |
| 2021-03-30 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 121 |
| 2021-03-29 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 314 |
| 2021-03-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 16 |
| 2021-03-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 112 |
| 2021-03-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 78 |
| 2021-03-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 67 |
| 2021-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 202 |
| 2021-03-19 | $26.56 | $27.00 | $26.45 | $27.00 | $27.00 | 1,300 |
| 2021-03-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 229 |
| 2021-03-17 | $26.65 | $26.65 | $26.64 | $26.65 | $26.65 | 706 |
| 2021-03-16 | $26.22 | $26.41 | $26.21 | $26.24 | $26.24 | 1,565 |
| 2021-03-15 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 353 |
| 2021-03-12 | $26.16 | $26.50 | $25.62 | $25.62 | $25.62 | 2,053 |
| 2021-03-11 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 162 |
| 2021-03-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 299 |
| 2021-03-09 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 242 |
| 2021-03-08 | $23.79 | $24.21 | $23.76 | $23.76 | $23.76 | 1,467 |
| 2021-03-05 | $24.90 | $25.85 | $23.35 | $24.93 | $24.93 | 4,720 |
| 2021-03-04 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 100 |
| 2021-03-03 | $24.49 | $24.72 | $22.58 | $22.58 | $22.58 | 1,138 |
| 2021-03-02 | $24.99 | $24.99 | $24.66 | $24.66 | $24.66 | 548 |
| 2021-03-01 | $24.63 | $25.82 | $24.63 | $25.23 | $25.23 | 3,223 |
| 2021-02-26 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 349 |
| 2021-02-25 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 54 |
| 2021-02-24 | $26.48 | $27.55 | $26.48 | $27.43 | $27.43 | 443 |
| 2021-02-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 170 |
| 2021-02-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 145 |
| 2021-02-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 269 |
| 2021-02-18 | $26.56 | $27.65 | $26.00 | $27.50 | $27.50 | 7,101 |
| 2021-02-17 | $26.12 | $26.25 | $26.12 | $26.25 | $26.25 | 813 |
| 2021-02-16 | $26.00 | $26.07 | $26.00 | $26.07 | $26.07 | 3,133 |
| 2021-02-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 126 |
| 2021-02-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 93 |
| 2021-02-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 45 |
| 2021-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 269 |
| 2021-02-08 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 700 |
| 2021-02-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 46 |
| 2021-02-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 31 |
| 2021-02-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 16 |
| 2021-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 175 |
| 2021-02-01 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 358 |
| 2021-01-29 | $25.75 | $25.75 | $25.01 | $25.01 | $25.01 | 467 |
| 2021-01-28 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 57 |
| 2021-01-27 | $25.91 | $25.91 | $25.43 | $25.43 | $25.43 | 321 |
| 2021-01-26 | $26.54 | $26.55 | $26.54 | $26.55 | $26.55 | 1,153 |
| 2021-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 193 |
| 2021-01-22 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 69 |
| 2021-01-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 6 |
| 2021-01-20 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 211 |
| 2021-01-19 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 390 |
| 2021-01-15 | $25.16 | $25.16 | $24.79 | $24.79 | $24.79 | 280 |
| 2021-01-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 60 |
| 2021-01-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 132 |
| 2021-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 23 |
| 2021-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 32 |
| 2021-01-08 | $25.93 | $25.93 | $25.75 | $25.75 | $25.75 | 644 |
| 2021-01-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,015 |
| 2021-01-06 | $25.65 | $26.50 | $25.27 | $25.27 | $25.27 | 7,989 |
| 2021-01-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 271 |
| 2021-01-04 | $24.25 | $24.25 | $24.10 | $24.10 | $24.10 | 359 |
| 2020-12-31 | $24.06 | $24.52 | $24.06 | $24.52 | $24.52 | 781 |
| 2020-12-30 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 245 |
| 2020-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 645 |
| 2020-12-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 262 |
| 2020-12-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 46 |
| 2020-12-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 216 |
| 2020-12-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 44 |
| 2020-12-21 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 506 |
| 2020-12-18 | $26.10 | $26.10 | $24.85 | $24.85 | $24.85 | 1,228 |
| 2020-12-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 169 |
| 2020-12-16 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1,150 |
| 2020-12-15 | $25.53 | $25.53 | $25.25 | $25.25 | $25.25 | 597 |
| 2020-12-14 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 115 |
| 2020-12-11 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 132 |
| 2020-12-10 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 306 |
| 2020-12-09 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 184 |
| 2020-12-08 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 133 |
| 2020-12-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 208 |
| 2020-12-04 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 246 |
| 2020-12-03 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 61 |
| 2020-12-02 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 99 |
| 2020-12-01 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 158 |
| 2020-11-30 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 282 |
| 2020-11-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 50 |
| 2020-11-25 | $22.59 | $22.59 | $22.55 | $22.55 | $22.55 | 2,172 |
| 2020-11-24 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 99 |
| 2020-11-23 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 420 |
| 2020-11-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 117 |
| 2020-11-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 416 |
| 2020-11-18 | $23.39 | $24.44 | $23.39 | $24.44 | $24.44 | 2,438 |
| 2020-11-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 48 |
| 2020-11-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 36 |
| 2020-11-13 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 10 |
| 2020-11-12 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 100 |
| 2020-11-11 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 41 |
| 2020-11-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 351 |
| 2020-11-09 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 378 |
| 2020-11-06 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 257 |
| 2020-11-05 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 263 |
| 2020-11-04 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 56 |
| 2020-11-03 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 21 |
| 2020-11-02 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 26 |
| 2020-10-30 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 132 |
| 2020-10-29 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 66 |
| 2020-10-28 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 283 |
| 2020-10-27 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 121 |
| 2020-10-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 18 |
| 2020-10-23 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 70 |
| 2020-10-22 | $22.00 | $22.00 | $21.18 | $21.18 | $21.18 | 822 |
| 2020-10-21 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 185 |
| 2020-10-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 8 |
| 2020-10-19 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 51 |
| 2020-10-16 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 371 |
| 2020-10-15 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 108 |
| 2020-10-14 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 28 |
| 2020-10-13 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 10 |
| 2020-10-12 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 376 |
| 2020-10-09 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 296 |
| 2020-10-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 358 |
| 2020-10-07 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 402 |
| 2020-10-06 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 229 |
| 2020-10-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 69 |
| 2020-10-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 262 |
| 2020-10-01 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 17 |
| 2020-09-30 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 185 |
| 2020-09-29 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 67 |
| 2020-09-28 | $22.70 | $22.70 | $21.37 | $21.37 | $21.37 | 1,132 |
| 2020-09-25 | $20.71 | $20.71 | $20.65 | $20.68 | $20.68 | 1,405 |
| 2020-09-24 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 175 |
| 2020-09-23 | $22.55 | $22.55 | $20.60 | $20.65 | $20.65 | 1,429 |
| 2020-09-22 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 68 |
| 2020-09-21 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 455 |
| 2020-09-18 | $22.26 | $22.88 | $21.25 | $22.88 | $22.88 | 4,175 |
| 2020-09-17 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 155 |
| 2020-09-16 | $22.11 | $23.39 | $22.11 | $22.99 | $22.99 | 906 |
| 2020-09-15 | $21.81 | $21.81 | $21.70 | $21.70 | $21.70 | 3,249 |
| 2020-09-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 291 |
| 2020-09-11 | $23.28 | $24.25 | $23.28 | $23.75 | $23.75 | 2,165 |
| 2020-09-10 | $22.02 | $22.02 | $21.97 | $21.97 | $21.97 | 346 |
| 2020-09-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 231 |
| 2020-09-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 364 |
| 2020-09-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 228 |
| 2020-09-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 45 |
| 2020-09-02 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 72 |
| 2020-09-01 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 78 |
| 2020-08-31 | $24.51 | $24.51 | $23.30 | $23.39 | $23.39 | 3,390 |
| 2020-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 133 |
| 2020-08-27 | $24.06 | $25.00 | $24.06 | $25.00 | $25.00 | 1,017 |
| 2020-08-26 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 174 |
| 2020-08-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 115 |
| 2020-08-24 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 143 |
| 2020-08-21 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 146 |
| 2020-08-20 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 93 |
| 2020-08-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 83 |
| 2020-08-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 98 |
| 2020-08-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 38 |
| 2020-08-14 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 16 |
| 2020-08-13 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 113 |
| 2020-08-12 | $24.50 | $24.50 | $22.77 | $23.48 | $23.48 | 1,566 |
| 2020-08-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 28 |
| 2020-08-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 82 |
| 2020-08-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 74 |
| 2020-08-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 109 |
| 2020-08-05 | $23.55 | $23.75 | $23.50 | $23.50 | $23.50 | 829 |
| 2020-08-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 313 |
| 2020-08-03 | $23.57 | $23.57 | $23.29 | $23.39 | $23.39 | 1,444 |
| 2020-07-31 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 46 |
| 2020-07-30 | $25.00 | $25.00 | $24.78 | $24.88 | $24.88 | 2,800 |
| 2020-07-29 | $24.26 | $24.39 | $24.26 | $24.39 | $24.39 | 603 |
| 2020-07-28 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 185 |
| 2020-07-27 | $24.99 | $24.99 | $23.84 | $23.84 | $23.84 | 1,290 |
| 2020-07-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 224 |
| 2020-07-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 92 |
| 2020-07-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 137 |
| 2020-07-21 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 128 |
| 2020-07-20 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 393 |
| 2020-07-17 | $24.33 | $24.33 | $23.11 | $23.11 | $23.11 | 490 |
| 2020-07-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 706 |
| 2020-07-15 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 160 |
| 2020-07-14 | $23.05 | $23.07 | $22.84 | $23.07 | $23.07 | 741 |
| 2020-07-13 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 200 |
| 2020-07-10 | $23.94 | $25.00 | $22.80 | $22.98 | $22.98 | 2,423 |
| 2020-07-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 100 |
| 2020-07-08 | $23.73 | $23.75 | $23.73 | $23.73 | $23.73 | 753 |
| 2020-07-07 | $23.30 | $23.79 | $23.06 | $23.07 | $23.07 | 1,084 |
| 2020-07-06 | $23.24 | $25.70 | $23.24 | $23.30 | $23.30 | 3,741 |
| 2020-07-02 | $22.39 | $25.70 | $22.39 | $23.00 | $23.00 | 6,722 |
| 2020-07-01 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 467 |
| 2020-06-30 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 259 |
| 2020-06-29 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 405 |
| 2020-06-26 | $23.50 | $23.50 | $21.83 | $21.83 | $21.83 | 442 |
| 2020-06-25 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 206 |
| 2020-06-24 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 185 |
| 2020-06-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 322 |
| 2020-06-22 | $23.42 | $24.03 | $23.42 | $24.03 | $24.03 | 877 |
| 2020-06-19 | $26.12 | $26.12 | $23.35 | $23.35 | $23.35 | 3,649 |
| 2020-06-18 | $24.00 | $24.50 | $23.85 | $24.50 | $24.50 | 1,740 |
| 2020-06-17 | $22.50 | $23.01 | $22.50 | $23.01 | $23.01 | 613 |
| 2020-06-16 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 398 |
| 2020-06-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 349 |
| 2020-06-12 | $24.01 | $24.04 | $23.10 | $23.15 | $23.15 | 2,694 |
| 2020-06-11 | $25.04 | $25.04 | $23.99 | $23.99 | $23.99 | 1,991 |
| 2020-06-10 | $25.64 | $25.64 | $24.25 | $24.25 | $24.25 | 1,499 |
| 2020-06-09 | $24.58 | $26.14 | $23.67 | $23.90 | $23.90 | 5,983 |
| 2020-06-08 | $24.00 | $24.00 | $23.74 | $23.74 | $23.74 | 2,206 |
| 2020-06-05 | $21.91 | $23.85 | $21.91 | $23.35 | $23.35 | 4,407 |
| 2020-06-04 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 889 |
| 2020-06-03 | $22.54 | $23.15 | $21.50 | $22.45 | $22.45 | 5,860 |
| 2020-06-02 | $23.13 | $23.13 | $22.69 | $23.00 | $23.00 | 1,785 |
| 2020-06-01 | $22.06 | $23.13 | $22.06 | $23.13 | $23.13 | 1,495 |
| 2020-05-29 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 2,098 |
| 2020-05-28 | $22.42 | $23.46 | $22.41 | $22.53 | $22.53 | 4,791 |
| 2020-05-27 | $23.00 | $23.00 | $22.41 | $22.41 | $22.41 | 764 |
| 2020-05-26 | $25.28 | $25.28 | $21.33 | $23.01 | $23.01 | 8,730 |
| 2020-05-22 | $22.62 | $24.80 | $21.32 | $24.39 | $24.39 | 4,807 |
| 2020-05-21 | $23.63 | $24.81 | $22.80 | $24.80 | $24.80 | 2,276 |
| 2020-05-20 | $25.50 | $25.50 | $22.95 | $22.95 | $22.95 | 1,663 |
| 2020-05-19 | $22.44 | $23.56 | $22.44 | $23.56 | $23.56 | 1,417 |
| 2020-05-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 1,025 |
| 2020-05-15 | $21.65 | $23.66 | $21.65 | $22.73 | $22.73 | 5,103 |
| 2020-05-14 | $27.00 | $27.00 | $24.00 | $24.00 | $24.00 | 4,832 |
| 2020-05-13 | $32.80 | $32.80 | $27.06 | $27.54 | $27.54 | 6,944 |
| 2020-05-12 | $32.01 | $32.80 | $30.10 | $31.10 | $31.10 | 4,189 |
| 2020-05-11 | $33.82 | $34.82 | $30.11 | $32.20 | $32.20 | 8,020 |
| 2020-05-08 | $34.65 | $35.00 | $32.97 | $33.03 | $33.03 | 5,033 |
| 2020-05-07 | $38.00 | $38.00 | $32.01 | $33.00 | $33.00 | 11,859 |
| 2020-05-06 | $37.06 | $37.78 | $31.54 | $33.82 | $33.82 | 17,960 |
| 2020-05-05 | $43.14 | $43.79 | $35.35 | $38.67 | $38.67 | 50,498 |
| 2020-05-04 | $35.49 | $53.62 | $35.00 | $41.10 | $41.10 | 201,533 |
| 2020-05-01 | $21.11 | $58.31 | $20.85 | $32.00 | $32.00 | 89,043 |
| 2020-04-30 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 11 |
| 2020-04-29 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 24 |
| 2020-04-28 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 4 |
| 2020-04-27 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 37 |
| 2020-04-24 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 2 |
| 2020-04-23 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2020-04-22 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 1 |
| 2020-04-21 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2020-04-20 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 46 |
| 2020-04-17 | $18.30 | $18.37 | $18.30 | $18.36 | $18.36 | 1,582 |
| 2020-04-16 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2020-04-15 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 461 |
| 2020-04-14 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 1 |
| 2020-04-13 | $18.13 | $19.46 | $18.13 | $18.49 | $18.49 | 1,181 |
| 2020-04-09 | $19.01 | $19.01 | $18.43 | $18.43 | $18.43 | 2,309 |
| 2020-04-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 21 |
| 2020-04-07 | $17.57 | $17.57 | $17.45 | $17.50 | $17.50 | 730 |
| 2020-04-06 | $17.00 | $17.11 | $16.52 | $16.52 | $16.52 | 2,128 |
| 2020-04-03 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 32 |
| 2020-04-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 8 |
| 2020-04-01 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2020-03-31 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2020-03-30 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2020-03-27 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 149 |
| 2020-03-26 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 5 |
| 2020-03-25 | $17.68 | $17.68 | $17.51 | $17.51 | $17.51 | 286 |
| 2020-03-24 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 135 |
| 2020-03-23 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 26 |
| 2020-03-20 | $17.28 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2020-03-19 | $17.28 | $17.28 | $17.25 | $17.28 | $17.28 | 1,015 |
| 2020-03-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 76 |
| 2020-03-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 9 |
| 2020-03-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 24 |
| 2020-03-13 | $15.99 | $16.00 | $15.98 | $16.00 | $16.00 | 400 |
| 2020-03-12 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 404 |
| 2020-03-11 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 5 |
| 2020-03-10 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2020-03-09 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1 |
| 2020-03-06 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 14 |
| 2020-03-05 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 175 |
| 2020-03-04 | $20.40 | $21.19 | $19.83 | $21.19 | $21.19 | 1,410 |
| 2020-03-03 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2020-03-02 | $19.77 | $19.77 | $19.76 | $19.76 | $19.76 | 384 |
| 2020-02-28 | $19.93 | $20.97 | $19.75 | $19.75 | $19.75 | 3,145 |
| 2020-02-27 | $20.54 | $21.01 | $20.39 | $20.55 | $20.55 | 1,369 |
| 2020-02-26 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 105 |
| 2020-02-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2020-02-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2020-02-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 50 |
| 2020-02-20 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2020-02-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 8 |
| 2020-02-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2020-02-14 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 186 |
| 2020-02-13 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 2 |
| 2020-02-12 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2020-02-11 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
| 2020-02-10 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 16 |
| 2020-02-07 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 34 |
| 2020-02-06 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 141 |
| 2020-02-05 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 43 |
| 2020-02-04 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 239 |
| 2020-02-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 59 |
| 2020-01-31 | $21.74 | $21.90 | $21.74 | $21.90 | $21.90 | 694 |
| 2020-01-30 | $21.51 | $21.52 | $21.38 | $21.38 | $21.38 | 542 |
| 2020-01-29 | $20.90 | $21.67 | $20.84 | $21.56 | $21.56 | 1,005 |
| 2020-01-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2020-01-27 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 6 |
| 2020-01-24 | $20.65 | $20.75 | $20.65 | $20.75 | $20.75 | 811 |
| 2020-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 8 |
| 2020-01-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 520 |
| 2020-01-21 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 141 |
| 2020-01-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-01-16 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-01-15 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-01-14 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-01-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-01-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-01-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2020-01-08 | $21.81 | $21.81 | $21.70 | $21.70 | $21.70 | 1,778 |
| 2020-01-07 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1 |
| 2020-01-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2020-01-03 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2020-01-02 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 4 |
| 2019-12-31 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 14 |
| 2019-12-30 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 26 |
| 2019-12-27 | $22.61 | $22.74 | $22.61 | $22.74 | $22.74 | 645 |
| 2019-12-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2019-12-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2019-12-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2019-12-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 8 |
| 2019-12-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 14 |
| 2019-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 80 |
| 2019-12-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 150 |
| 2019-12-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 7 |
| 2019-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-11-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 7 |
| 2019-11-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-11-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 44 |
| 2019-11-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-11-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2019-11-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 45 |
| 2019-11-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 16 |
| 2019-11-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 26 |
| 2019-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 508 |
| 2019-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2019-11-13 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 1,071 |
| 2019-11-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 10 |
| 2019-11-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 71 |
| 2019-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2019-11-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 8 |
| 2019-11-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2019-11-05 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2019-11-04 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 29 |
| 2019-11-01 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2019-10-31 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 13 |
| 2019-10-30 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,006 |
| 2019-10-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 161 |
| 2019-10-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 6 |
| 2019-10-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2019-10-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2019-10-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2019-10-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 20 |
| 2019-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 15 |
| 2019-10-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2019-10-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 20 |
| 2019-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3 |
| 2019-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 3 |
| 2019-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2019-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2019-10-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 236 |
| 2019-10-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 14 |
| 2019-10-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 154 |
| 2019-10-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 226 |
| 2019-10-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-10-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 190 |
| 2019-10-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 13 |
| 2019-10-01 | $24.75 | $24.89 | $24.75 | $24.75 | $24.75 | 942 |
| 2019-09-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 37 |
| 2019-09-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 117 |
| 2019-09-26 | $25.05 | $25.05 | $24.66 | $24.66 | $24.66 | 825 |
| 2019-09-25 | $25.21 | $25.23 | $25.00 | $25.00 | $25.00 | 1,718 |
| 2019-09-24 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 45 |
| 2019-09-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 76 |
| 2019-09-20 | $27.00 | $27.00 | $25.65 | $25.65 | $25.65 | 1,319 |
| 2019-09-19 | $27.50 | $28.25 | $27.21 | $28.25 | $28.25 | 1,695 |
| 2019-09-18 | $27.14 | $28.85 | $27.14 | $28.85 | $28.85 | 1,107 |
| 2019-09-17 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 298 |
| 2019-09-16 | $29.11 | $29.11 | $28.79 | $28.93 | $28.93 | 775 |
| 2019-09-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 226 |
| 2019-09-12 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 503 |
| 2019-09-11 | $27.72 | $27.72 | $27.03 | $27.03 | $27.03 | 200 |
| 2019-09-10 | $27.44 | $28.50 | $27.44 | $28.50 | $28.50 | 4,250 |
| 2019-09-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 500 |
| 2019-09-06 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 103 |
| 2019-09-05 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 149 |
| 2019-09-04 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 8 |
| 2019-09-03 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 50 |
| 2019-08-30 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2019-08-29 | $26.19 | $26.59 | $26.19 | $26.59 | $26.59 | 640 |
| 2019-08-28 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 100 |
| 2019-08-27 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2019-08-26 | $26.28 | $26.38 | $26.27 | $26.38 | $26.38 | 1,395 |
| 2019-08-23 | $25.51 | $25.51 | $25.46 | $25.48 | $25.48 | 1,500 |
| 2019-08-22 | $26.27 | $26.40 | $26.26 | $26.36 | $26.36 | 650 |
| 2019-08-21 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 148 |
| 2019-08-20 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 38 |
| 2019-08-19 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 23 |
| 2019-08-16 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 17 |
| 2019-08-15 | $26.42 | $26.46 | $26.42 | $26.46 | $26.46 | 475 |
| 2019-08-14 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 474 |
| 2019-08-13 | $26.96 | $27.80 | $26.74 | $26.74 | $26.74 | 598 |
| 2019-08-12 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 100 |
| 2019-08-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 100 |
| 2019-08-08 | $27.82 | $27.82 | $27.08 | $27.20 | $27.20 | 100 |
| 2019-08-07 | $27.82 | $27.82 | $27.08 | $27.20 | $27.20 | 100 |
| 2019-08-06 | $27.82 | $27.82 | $27.08 | $27.20 | $27.20 | 100 |
| 2019-08-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 74 |
| 2019-08-02 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 125 |
| 2019-08-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 52 |
| 2019-07-31 | $27.82 | $27.82 | $27.08 | $27.20 | $27.20 | 1,149 |
| 2019-07-30 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 145 |
| 2019-07-29 | $27.84 | $27.84 | $27.60 | $27.60 | $27.60 | 322 |
| 2019-07-26 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-25 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-24 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-19 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-18 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-17 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-16 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-15 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-11 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-10 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-09 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-08 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 5 |
| 2019-07-05 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 41 |
| 2019-07-03 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2019-07-02 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 100 |
| 2019-07-01 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 125 |
| 2019-06-28 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 101 |
| 2019-06-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-06-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-06-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-06-21 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 43 |
| 2019-06-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
| 2019-06-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-06-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
| 2019-06-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 60 |
| 2019-06-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-06-13 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
| 2019-06-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
| 2019-06-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
| 2019-06-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 36 |
| 2019-06-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 36 |
| 2019-06-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 107 |
| 2019-06-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-06-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 44 |
| 2019-06-03 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 519 |
| 2019-05-31 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 18 |
| 2019-05-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
| 2019-05-29 | $25.48 | $25.48 | $24.74 | $24.74 | $24.74 | 220 |
| 2019-05-28 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 75 |
| 2019-05-24 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2019-05-23 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2019-05-22 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2019-05-21 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 8 |
| 2019-05-20 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2019-05-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2019-05-16 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2019-05-15 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 34 |
| 2019-05-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 608 |
| 2019-05-13 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 208 |
| 2019-05-10 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 16 |
| 2019-05-09 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2019-05-08 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 98 |
| 2019-05-07 | $26.38 | $26.38 | $26.04 | $26.14 | $26.14 | 1,405 |
| 2019-05-06 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2019-05-03 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2019-05-02 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2019-05-01 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 2 |
| 2019-04-30 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 110 |
| 2019-04-29 | $27.06 | $27.59 | $27.06 | $27.59 | $27.59 | 743 |
| 2019-04-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 96 |
| 2019-04-25 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 467 |
| 2019-04-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 27 |
| 2019-04-23 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 55 |
| 2019-04-22 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2019-04-18 | $27.64 | $27.64 | $27.41 | $27.45 | $27.45 | 1,679 |
| 2019-04-17 | $28.68 | $30.05 | $27.71 | $27.71 | $27.71 | 1,530 |
| 2019-04-16 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 8 |
| 2019-04-15 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 14 |
| 2019-04-12 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1 |
| 2019-04-11 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 263 |
| 2019-04-10 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 41 |
| 2019-04-09 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2019-04-08 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 35 |
| 2019-04-05 | $27.44 | $27.68 | $27.43 | $27.68 | $27.68 | 2,591 |
| 2019-04-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-04-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 34 |
| 2019-04-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 30 |
| 2019-04-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-03-29 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-03-28 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 109 |
| 2019-03-27 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-03-26 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-03-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-03-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-03-21 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 31 |
| 2019-03-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-03-19 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 46 |
| 2019-03-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 46 |
| 2019-03-15 | $26.03 | $26.60 | $26.03 | $26.60 | $26.60 | 1,463 |
| 2019-03-14 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2019-03-13 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2019-03-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2019-03-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 35 |
| 2019-03-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1 |
| 2019-03-07 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 1 |
| 2019-03-06 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 24 |
| 2019-03-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 10 |
| 2019-03-04 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 681 |
| 2019-03-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2019-02-28 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 8 |
| 2019-02-27 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2019-02-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 100 |
| 2019-02-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 123 |
| 2019-02-22 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 95 |
| 2019-02-21 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 95 |
| 2019-02-20 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 27 |
| 2019-02-19 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 2,167 |
| 2019-02-15 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 2,167 |
| 2019-02-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 196 |
| 2019-02-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 61 |
| 2019-02-12 | $24.46 | $24.75 | $24.46 | $24.75 | $24.75 | 551 |
| 2019-02-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2019-02-08 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 13 |
| 2019-02-07 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 16 |
| 2019-02-06 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 7 |
| 2019-02-05 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 163 |
| 2019-02-04 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-02-01 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 11 |
| 2019-01-31 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-01-30 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-01-29 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-01-28 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-01-25 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-01-24 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-01-23 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2019-01-22 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 20 |
| 2019-01-18 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 20 |
| 2019-01-17 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 105 |
| 2019-01-16 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1,058 |
| 2019-01-15 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2019-01-14 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2019-01-11 | $21.00 | $21.73 | $21.00 | $21.73 | $21.73 | 1,207 |
| 2019-01-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2019-01-09 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2019-01-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 4 |
| 2019-01-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 84 |
| 2019-01-04 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 609 |
| 2019-01-03 | $20.99 | $21.00 | $20.99 | $21.00 | $21.00 | 689 |
| 2019-01-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 45 |
| 2018-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 45 |
| 2018-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 45 |
| 2018-12-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 45 |
| 2018-12-26 | $20.70 | $21.00 | $20.70 | $21.00 | $21.00 | 473 |
| 2018-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 109 |
| 2018-12-21 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 2 |
| 2018-12-20 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2018-12-19 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 12 |
| 2018-12-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2018-12-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 64 |
| 2018-12-14 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 64 |
| 2018-12-13 | $23.44 | $23.47 | $23.44 | $23.47 | $23.47 | 1,350 |
| 2018-12-12 | $23.72 | $23.72 | $22.99 | $22.99 | $22.99 | 1,347 |
| 2018-12-11 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2018-12-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2018-12-07 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2018-12-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 10 |
| 2018-12-04 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2018-12-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 10 |
| 2018-11-30 | $26.54 | $26.54 | $25.83 | $25.83 | $25.83 | 286 |
| 2018-11-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2018-11-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2 |
| 2018-11-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 4 |
| 2018-11-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 320 |
| 2018-11-23 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 2018-11-21 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2018-11-20 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 120 |
| 2018-11-19 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2018-11-16 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2018-11-15 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2018-11-14 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2018-11-13 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2018-11-12 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 35 |
| 2018-11-09 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2 |
| 2018-11-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 7 |
| 2018-11-07 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2018-11-06 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 153 |
| 2018-11-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 156 |
| 2018-11-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1 |
| 2018-11-01 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 100 |
| 2018-10-31 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 212 |
| 2018-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 42 |
| 2018-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 487 |
| 2018-10-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-10-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-10-24 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 66 |
| 2018-10-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-10-22 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 314 |
| 2018-10-19 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2018-10-18 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 2 |
| 2018-10-17 | $26.50 | $27.18 | $26.50 | $27.18 | $27.18 | 1,332 |
| 2018-10-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 15 |
| 2018-10-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 17 |
| 2018-10-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 49 |
| 2018-10-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 83 |
| 2018-10-10 | $26.46 | $26.46 | $25.75 | $25.75 | $25.75 | 1,060 |
| 2018-10-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1 |
| 2018-10-08 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 300 |
| 2018-10-05 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2018-10-04 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 6 |
| 2018-10-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1 |
| 2018-10-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2018-10-01 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 90 |
| 2018-09-28 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 52 |
| 2018-09-27 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 8 |
| 2018-09-26 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 9 |
| 2018-09-25 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2018-09-24 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 3 |
| 2018-09-21 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 400 |
| 2018-09-20 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 21 |
| 2018-09-19 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 6 |
| 2018-09-18 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 16 |
| 2018-09-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 300 |
| 2018-09-14 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 107 |
| 2018-09-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 6 |
| 2018-09-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2018-09-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3 |
| 2018-09-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 2 |
| 2018-09-07 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 55 |
| 2018-09-06 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 300 |
| 2018-09-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 100 |
| 2018-09-04 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 996 |
| 2018-08-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 116 |
| 2018-08-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 104 |
| 2018-08-29 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 200 |
| 2018-08-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 240 |
| 2018-08-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 202 |
| 2018-08-24 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-23 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-22 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-21 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-17 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 17 |
| 2018-08-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-15 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-14 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-13 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 10 |
| 2018-08-10 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-09 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-08 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 8 |
| 2018-08-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 8 |
| 2018-08-06 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 13 |
| 2018-08-02 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 19 |
| 2018-08-01 | $28.65 | $28.65 | $28.62 | $28.62 | $28.62 | 1,266 |
| 2018-07-31 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 28 |
| 2018-07-30 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 109 |
| 2018-07-27 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2018-07-26 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 5 |
| 2018-07-25 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 25 |
| 2018-07-24 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 19 |
| 2018-07-23 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 200 |
| 2018-07-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-07-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 70 |
| 2018-07-18 | $28.55 | $28.61 | $28.10 | $28.50 | $28.50 | 2,018 |
| 2018-07-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2018-07-16 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1 |
| 2018-07-13 | $28.95 | $28.95 | $28.90 | $28.90 | $28.90 | 1,907 |
| 2018-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 14 |
| 2018-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 26 |
| 2018-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 48 |
| 2018-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 24 |
| 2018-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2018-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 158 |
| 2018-07-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2018-07-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2018-06-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 680 |
| 2018-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2018-06-27 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 7 |
| 2018-06-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 2 |
| 2018-06-25 | $29.95 | $29.95 | $29.55 | $29.55 | $29.55 | 2,510 |
| 2018-06-22 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 2 |
| 2018-06-21 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 3 |
| 2018-06-20 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 1 |
| 2018-06-19 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 32 |
| 2018-06-18 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 75 |
| 2018-06-15 | $30.05 | $32.35 | $30.05 | $32.35 | $32.35 | 1,527 |
| 2018-06-14 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 28 |
| 2018-06-13 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2018-06-12 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2018-06-11 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 22 |
| 2018-06-08 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 269 |
| 2018-06-07 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 174 |
| 2018-06-06 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 256 |
| 2018-06-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 95 |
| 2018-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 147 |
| 2018-06-01 | $29.30 | $29.37 | $29.00 | $29.00 | $29.00 | 3,038 |
| 2018-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 114 |
| 2018-05-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 273 |
| 2018-05-29 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 80 |
| 2018-05-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 136 |
| 2018-05-24 | $28.90 | $29.05 | $28.65 | $28.75 | $28.75 | 8,514 |
| 2018-05-23 | $29.10 | $29.50 | $28.70 | $28.80 | $28.80 | 14,312 |
| 2018-05-22 | $29.20 | $29.60 | $29.15 | $29.20 | $29.20 | 4,900 |
| 2018-05-21 | $30.15 | $30.30 | $29.05 | $29.10 | $29.10 | 57,042 |
| 2018-05-18 | $29.70 | $29.80 | $29.10 | $29.50 | $29.50 | 12,926 |
| 2018-05-17 | $29.45 | $29.45 | $29.00 | $29.00 | $29.00 | 366 |
| 2018-05-16 | $30.55 | $30.65 | $30.10 | $30.35 | $30.35 | 10,630 |
| 2018-05-15 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 20 |
| 2018-05-14 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2018-05-11 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 22 |
| 2018-05-10 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 5 |
| 2018-05-09 | $30.20 | $30.60 | $30.20 | $30.55 | $30.55 | 659 |
| 2018-05-08 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2018-05-07 | $32.55 | $32.55 | $31.97 | $31.97 | $31.97 | 923 |
| 2018-05-04 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2018-05-03 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 25 |
| 2018-05-02 | $29.45 | $29.45 | $29.30 | $29.30 | $29.30 | 5,100 |
| 2018-05-01 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 29 |
| 2018-04-30 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 74 |
| 2018-04-27 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 48 |
| 2018-04-26 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 19 |
| 2018-04-25 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 200 |
| 2018-04-24 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 7 |
| 2018-04-23 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2018-04-20 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 45 |
| 2018-04-19 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2018-04-18 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 23 |
| 2018-04-17 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 19 |
| 2018-04-16 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2018-04-13 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 25 |
| 2018-04-12 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 18 |
| 2018-04-11 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 6 |
| 2018-04-10 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2018-04-09 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 25 |
| 2018-04-06 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 14 |
| 2018-04-05 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 21 |
| 2018-04-04 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 93 |
| 2018-04-03 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 45 |
| 2018-04-02 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 94 |
| 2018-03-29 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 47 |
| 2018-03-28 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 18 |
| 2018-03-27 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2018-03-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 20 |
| 2018-03-23 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 67 |
| 2018-03-22 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 17 |
| 2018-03-21 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 12 |
| 2018-03-20 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 105 |
| 2018-03-19 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 17 |
| 2018-03-16 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 57 |
| 2018-03-15 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 1 |
| 2018-03-14 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 100 |
| 2018-03-13 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 358 |
| 2018-03-12 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 42 |
| 2018-03-09 | $35.00 | $35.00 | $33.20 | $33.20 | $33.20 | 451 |
| 2018-03-08 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 234 |
| 2018-03-07 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-03-06 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-03-05 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-03-02 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 14 |
| 2018-03-01 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-02-28 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-02-27 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 2 |
| 2018-02-26 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-02-23 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 7 |
| 2018-02-22 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-02-21 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 2 |
| 2018-02-20 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 1 |
| 2018-02-16 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 20 |
| 2018-02-15 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-02-14 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 13 |
| 2018-02-13 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 108 |
| 2018-02-12 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2018-02-09 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 11 |
| 2018-02-08 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 72 |
| 2018-02-07 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 18 |
| 2018-02-06 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 400 |
| 2018-02-05 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 218 |
| 2018-02-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1,112 |
| 2018-02-01 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 14 |
| 2018-01-31 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 48 |
| 2018-01-30 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2018-01-29 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 2 |
| 2018-01-26 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 110 |
| 2018-01-25 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 42 |
| 2018-01-24 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 15 |
| 2018-01-23 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 15 |
| 2018-01-22 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 161 |
| 2018-01-19 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 165 |
| 2018-01-18 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 100 |
| 2018-01-17 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 56 |
| 2018-01-16 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 49 |
| 2018-01-12 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 0 |
| 2018-01-11 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 100 |
| 2018-01-10 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 0 |
| 2018-01-09 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 21 |
| 2018-01-08 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 0 |
| 2018-01-05 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 51 |
| 2018-01-04 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 0 |
| 2018-01-03 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 6 |
| 2018-01-02 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 232 |
| 2017-12-29 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 134 |
| 2017-12-28 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 5 |
| 2017-12-27 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2017-12-26 | $35.20 | $35.55 | $35.20 | $35.55 | $35.55 | 304 |
| 2017-12-22 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 111 |
| 2017-12-21 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 168 |
| 2017-12-20 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2017-12-19 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2 |
| 2017-12-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2017-12-15 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 123 |
| 2017-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 3 |
| 2017-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2017-12-12 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2017-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 10 |
| 2017-12-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 9 |
| 2017-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 7 |
| 2017-12-06 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2017-12-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 182 |
| 2017-12-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 7 |
| 2017-12-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 29 |
| 2017-11-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1 |
| 2017-11-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3 |
| 2017-11-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 47 |
| 2017-11-22 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 1 |
| 2017-11-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-17 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 21 |
| 2017-11-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-15 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 2 |
| 2017-11-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 10 |
| 2017-11-13 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2017-11-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2017-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 5 |
| 2017-11-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 10 |
| 2017-11-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 6 |
| 2017-11-01 | $31.10 | $31.10 | $31.00 | $31.00 | $31.00 | 321 |
| 2017-10-31 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 3 |
| 2017-10-30 | $30.80 | $30.80 | $30.50 | $30.65 | $30.65 | 2,168 |
| 2017-10-27 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 20 |
| 2017-10-26 | $32.45 | $32.45 | $31.05 | $31.05 | $31.05 | 1,308 |
| 2017-10-25 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 3 |
| 2017-10-24 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 6 |
| 2017-10-23 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 4 |
| 2017-10-20 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 30 |
| 2017-10-19 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 13 |
| 2017-10-18 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 4 |
| 2017-10-17 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 104 |
| 2017-10-16 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 285 |
| 2017-10-13 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 7 |
| 2017-10-12 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 63 |
| 2017-10-11 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 5 |
| 2017-10-10 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2017-10-09 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2017-10-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 227 |
| 2017-10-05 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 564 |
| 2017-10-04 | $33.30 | $34.35 | $33.30 | $33.30 | $33.30 | 1,142 |
| 2017-10-03 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 55 |
| 2017-10-02 | $34.00 | $34.10 | $34.00 | $34.10 | $34.10 | 466 |
| 2017-09-29 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 61 |
| 2017-09-28 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 3 |
| 2017-09-27 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 21 |
| 2017-09-26 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 145 |
| 2017-09-25 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 62 |
| 2017-09-22 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2017-09-21 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2017-09-20 | $33.90 | $34.30 | $33.85 | $34.20 | $34.20 | 1,274 |
| 2017-09-19 | $33.70 | $33.70 | $33.10 | $33.10 | $33.10 | 1,700 |
| 2017-09-18 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 204 |
| 2017-09-15 | $32.25 | $34.40 | $32.25 | $34.40 | $34.40 | 4,514 |
| 2017-09-14 | $32.05 | $32.35 | $32.05 | $32.20 | $32.20 | 883 |
| 2017-09-13 | $32.40 | $32.50 | $32.25 | $32.25 | $32.25 | 1,691 |
| 2017-09-12 | $32.25 | $32.50 | $32.25 | $32.45 | $32.45 | 1,474 |
| 2017-09-11 | $34.65 | $34.65 | $31.95 | $31.95 | $31.95 | 1,216 |
| 2017-09-08 | $32.50 | $32.50 | $32.30 | $32.50 | $32.50 | 623 |
| 2017-09-07 | $33.65 | $33.65 | $33.55 | $33.55 | $33.55 | 615 |
| 2017-09-06 | $33.90 | $34.25 | $33.90 | $34.25 | $34.25 | 591 |
| 2017-09-05 | $33.50 | $33.75 | $33.50 | $33.60 | $33.60 | 700 |
| 2017-09-01 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 4 |
| 2017-08-31 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 92 |
| 2017-08-30 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 1 |
| 2017-08-29 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2017-08-28 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 110 |
| 2017-08-25 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 115 |
| 2017-08-24 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 652 |
| 2017-08-23 | $35.45 | $35.60 | $35.45 | $35.60 | $35.60 | 874 |
| 2017-08-22 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 87 |
| 2017-08-21 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 4 |
| 2017-08-18 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 36 |
| 2017-08-17 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 1 |
| 2017-08-16 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 85 |
| 2017-08-15 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 78 |
| 2017-08-14 | $36.55 | $36.55 | $33.65 | $34.70 | $34.70 | 3,200 |
| 2017-08-11 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 137 |
| 2017-08-10 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 103 |
| 2017-08-09 | $35.75 | $35.75 | $34.10 | $34.35 | $34.35 | 597 |
| 2017-08-08 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 161 |
| 2017-08-07 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 119 |
| 2017-08-04 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 9 |
| 2017-08-03 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 6 |
| 2017-08-02 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2017-08-01 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 4 |
| 2017-07-31 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2017-07-28 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 1 |
| 2017-07-27 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 510 |
| 2017-07-26 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2017-07-25 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 377 |
| 2017-07-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2017-07-21 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 204 |
| 2017-07-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 345 |
| 2017-07-19 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 10 |
| 2017-07-18 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 15 |
| 2017-07-17 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 24 |
| 2017-07-14 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1 |
| 2017-07-13 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 21 |
| 2017-07-12 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2017-07-11 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2017-07-10 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 102 |
| 2017-07-07 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1 |
| 2017-07-06 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 2 |
| 2017-07-05 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 35 |
| 2017-07-03 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 9 |
| 2017-06-30 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1 |
| 2017-06-29 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 44 |
| 2017-06-28 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 34 |
| 2017-06-27 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 2 |
| 2017-06-26 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 1 |
| 2017-06-23 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 58 |
| 2017-06-22 | $29.05 | $31.05 | $29.05 | $31.05 | $31.05 | 1,475 |
| 2017-06-21 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2017-06-20 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 96 |
| 2017-06-19 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 1 |
| 2017-06-16 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 68 |
| 2017-06-15 | $29.90 | $30.70 | $29.90 | $30.70 | $30.70 | 1,468 |
| 2017-06-14 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2017-06-13 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 4 |
| 2017-06-12 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 54 |
| 2017-06-09 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 7 |
| 2017-06-08 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 8 |
| 2017-06-07 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2017-06-06 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 17 |
| 2017-06-05 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2017-06-02 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 7 |
| 2017-06-01 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2017-05-31 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2017-05-30 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2017-05-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2017-05-25 | $32.30 | $32.30 | $31.65 | $31.65 | $31.65 | 404 |
| 2017-05-24 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 19 |
| 2017-05-23 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 5 |
| 2017-05-22 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 1 |
| 2017-05-19 | $32.10 | $32.15 | $31.40 | $31.40 | $31.40 | 545 |
| 2017-05-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 96 |
| 2017-05-17 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 589 |
| 2017-05-16 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 102 |
| 2017-05-15 | $32.20 | $32.30 | $31.85 | $32.25 | $32.25 | 3,722 |
| 2017-05-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 6 |
| 2017-05-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2017-05-10 | $30.50 | $30.65 | $30.50 | $30.50 | $30.50 | 973 |
| 2017-05-09 | $32.00 | $33.50 | $31.45 | $31.95 | $31.95 | 5,455 |
| 2017-05-08 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 166 |
| 2017-05-05 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 54 |
| 2017-05-04 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 9 |
| 2017-05-03 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 50 |
| 2017-05-02 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 507 |
| 2017-05-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 23 |
| 2017-04-28 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 2 |
| 2017-04-27 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 24 |
| 2017-04-26 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 91 |
| 2017-04-25 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2017-04-24 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 10 |
| 2017-04-21 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 7 |
| 2017-04-20 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 12 |
| 2017-04-19 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 61 |
| 2017-04-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 10 |
| 2017-04-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 9 |
| 2017-04-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 174 |
| 2017-04-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2017-04-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 120 |
| 2017-04-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2017-04-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 18 |
| 2017-04-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 6 |
| 2017-04-05 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 11 |
| 2017-04-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 543 |
| 2017-04-03 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 139 |
| 2017-03-31 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 13 |
| 2017-03-30 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 109 |
| 2017-03-29 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 1 |
| 2017-03-28 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 82 |
| 2017-03-27 | $35.35 | $35.35 | $35.10 | $35.11 | $35.11 | 850 |
| 2017-03-24 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 11 |
| 2017-03-23 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2017-03-22 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2017-03-21 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2017-03-20 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 274 |
| 2017-03-17 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 20 |
| 2017-03-16 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2017-03-15 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 309 |
| 2017-03-14 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2017-03-13 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2017-03-10 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 76 |
| 2017-03-09 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2017-03-08 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 50 |
| 2017-03-07 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2017-03-06 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 3 |
| 2017-03-03 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 5 |
| 2017-03-02 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2017-03-01 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2017-02-28 | $36.80 | $38.00 | $35.95 | $36.70 | $36.70 | 742 |
| 2017-02-27 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2017-02-24 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 28 |
| 2017-02-23 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 20 |
| 2017-02-22 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2017-02-21 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 18 |
| 2017-02-17 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 88 |
| 2017-02-16 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 128 |
| 2017-02-15 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 25 |
| 2017-02-14 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 22 |
| 2017-02-13 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 1 |
| 2017-02-10 | $38.00 | $38.00 | $35.25 | $35.25 | $35.25 | 7,571 |
| 2017-02-09 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 3 |
| 2017-02-08 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 20 |
| 2017-02-07 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 85 |
| 2017-02-06 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 19 |
| 2017-02-03 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2017-02-02 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 103 |
| 2017-02-01 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 88 |
| 2017-01-31 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 106 |
| 2017-01-30 | $36.65 | $39.85 | $36.65 | $39.80 | $39.80 | 2,503 |
| 2017-01-27 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2017-01-26 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2017-01-25 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2017-01-24 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 63 |
| 2017-01-23 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 1 |
| 2017-01-20 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 14 |
| 2017-01-19 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2017-01-18 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 2 |
| 2017-01-17 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 10 |
| 2017-01-13 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2017-01-12 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 21 |
| 2017-01-11 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 61 |
| 2017-01-10 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2017-01-09 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 68 |
| 2017-01-06 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 196 |
| 2017-01-05 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 276 |
| 2017-01-04 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 76 |
| 2017-01-03 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 130 |
| 2016-12-30 | $31.00 | $31.45 | $30.75 | $31.45 | $31.45 | 1,563 |
| 2016-12-29 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 4 |
| 2016-12-28 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 5 |
| 2016-12-27 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 185 |
| 2016-12-23 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2016-12-22 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 11 |
| 2016-12-21 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1 |
| 2016-12-20 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 92 |
| 2016-12-19 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2016-12-16 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 611 |
| 2016-12-15 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 165 |
| 2016-12-14 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2016-12-13 | $30.15 | $31.50 | $30.15 | $31.50 | $31.50 | 400 |
| 2016-12-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 34 |
| 2016-12-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 107 |
| 2016-12-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 207 |
| 2016-12-07 | $30.05 | $30.05 | $29.95 | $29.95 | $29.95 | 467 |
| 2016-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 84 |
| 2016-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 143 |
| 2016-12-02 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 27 |
| 2016-12-01 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 69 |
| 2016-11-30 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-29 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-28 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 6 |
| 2016-11-25 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-23 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-22 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-21 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-18 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 3 |
| 2016-11-17 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-16 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-15 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-14 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-11 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-10 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-09 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 95 |
| 2016-11-08 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-07 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 126 |
| 2016-11-04 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-11-03 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 17 |
| 2016-11-02 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 7 |
| 2016-11-01 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2016-10-31 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 164 |
| 2016-10-28 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 65 |
| 2016-10-27 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 21 |
| 2016-10-26 | $32.01 | $32.03 | $32.01 | $32.03 | $32.03 | 984 |
| 2016-10-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 100 |
| 2016-10-24 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 44 |
| 2016-10-21 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2016-10-20 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 188 |
| 2016-10-19 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 101 |
| 2016-10-18 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2016-10-17 | $32.45 | $33.40 | $32.05 | $33.25 | $33.25 | 500 |
| 2016-10-14 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 4 |
| 2016-10-13 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 1 |
| 2016-10-12 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2016-10-11 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2016-10-10 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2016-10-07 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2016-10-06 | $35.50 | $35.50 | $34.66 | $34.66 | $34.66 | 1,000 |
| 2016-10-05 | $34.54 | $37.52 | $34.50 | $37.52 | $37.52 | 935 |
| 2016-10-04 | $34.66 | $34.66 | $34.63 | $34.63 | $34.63 | 1,028 |
| 2016-10-03 | $34.74 | $34.74 | $34.08 | $34.66 | $34.66 | 829 |
| 2016-09-30 | $34.70 | $35.99 | $34.70 | $34.70 | $34.70 | 896 |
| 2016-09-29 | $36.32 | $36.32 | $36.32 | $36.32 | $36.32 | 0 |
| 2016-09-28 | $34.04 | $36.32 | $33.50 | $36.32 | $36.32 | 3,718 |
| 2016-09-27 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 76 |
| 2016-09-26 | $34.05 | $34.05 | $34.04 | $34.04 | $34.04 | 568 |
| 2016-09-23 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 106 |
| 2016-09-22 | $35.06 | $36.49 | $35.06 | $36.49 | $36.49 | 546 |
| 2016-09-21 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 29 |
| 2016-09-20 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 20 |
| 2016-09-19 | $33.80 | $36.37 | $33.76 | $35.37 | $35.37 | 1,229 |
| 2016-09-16 | $36.91 | $44.39 | $33.10 | $33.10 | $33.10 | 10,860 |
| 2016-09-15 | $35.35 | $36.68 | $35.35 | $36.51 | $36.51 | 3,624 |
| 2016-09-14 | $35.76 | $35.76 | $34.45 | $35.62 | $35.62 | 3,496 |
| 2016-09-13 | $35.64 | $35.77 | $33.91 | $34.63 | $34.63 | 3,744 |
| 2016-09-12 | $36.57 | $36.57 | $34.75 | $35.57 | $35.57 | 1,213 |
| 2016-09-09 | $33.67 | $34.42 | $32.99 | $34.02 | $34.02 | 2,529 |
| 2016-09-08 | $33.47 | $34.08 | $32.70 | $34.08 | $34.08 | 2,601 |
| 2016-09-07 | $33.79 | $33.86 | $33.43 | $33.86 | $33.86 | 2,104 |
| 2016-09-06 | $33.69 | $33.84 | $33.45 | $33.83 | $33.83 | 1,742 |
| 2016-09-02 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2016-09-01 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2016-08-31 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2016-08-30 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2016-08-29 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2016-08-26 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 1,000 |
| 2016-08-25 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 8 |
| 2016-08-24 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 7 |
| 2016-08-23 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2016-08-22 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 5 |
| 2016-08-19 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2016-08-18 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 122 |
| 2016-08-17 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2016-08-16 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2016-08-15 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2016-08-12 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 450 |
| 2016-08-11 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 50 |
| 2016-08-10 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-08-09 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-08-08 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-08-05 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-08-04 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-08-03 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-08-02 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-08-01 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2016-07-29 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 90 |
| 2016-07-28 | $31.87 | $31.87 | $30.31 | $31.08 | $31.08 | 898 |
| 2016-07-27 | $31.17 | $31.61 | $31.17 | $31.61 | $31.61 | 900 |
| 2016-07-26 | $31.26 | $32.10 | $31.26 | $31.40 | $31.40 | 1,499 |
| 2016-07-25 | $31.54 | $32.14 | $31.44 | $31.94 | $31.94 | 3,973 |
| 2016-07-22 | $32.99 | $32.99 | $31.65 | $31.70 | $31.70 | 7,650 |
| 2016-07-21 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2016-07-20 | $31.25 | $31.75 | $31.25 | $31.35 | $31.35 | 4,800 |
| 2016-07-19 | $31.70 | $32.15 | $31.70 | $31.89 | $31.89 | 4,500 |
| 2016-07-18 | $32.35 | $32.70 | $32.35 | $32.35 | $32.35 | 4,492 |
| 2016-07-15 | $31.30 | $31.81 | $31.30 | $31.50 | $31.50 | 3,200 |
| 2016-07-14 | $31.91 | $31.91 | $31.56 | $31.56 | $31.56 | 306 |
| 2016-07-13 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2016-07-12 | $28.98 | $30.96 | $28.98 | $30.42 | $30.42 | 6,799 |
| 2016-07-11 | $29.60 | $30.35 | $29.60 | $30.00 | $30.00 | 2,400 |
| 2016-07-08 | $30.15 | $31.64 | $30.00 | $30.00 | $30.00 | 3,803 |
| 2016-07-07 | $29.53 | $29.53 | $28.09 | $28.66 | $28.66 | 4,300 |
| 2016-07-06 | $27.60 | $27.80 | $27.60 | $27.66 | $27.66 | 1,244 |
| 2016-07-05 | $28.20 | $28.80 | $28.20 | $28.40 | $28.40 | 6,860 |
| 2016-07-01 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2016-06-30 | $29.10 | $29.40 | $28.82 | $28.88 | $28.88 | 3,376 |
| 2016-06-29 | $30.70 | $30.95 | $30.49 | $30.49 | $30.49 | 5,056 |
| 2016-06-28 | $27.34 | $29.11 | $27.34 | $29.11 | $29.11 | 3,567 |
| 2016-06-27 | $29.48 | $29.48 | $27.62 | $27.62 | $27.62 | 1,300 |
| 2016-06-24 | $32.02 | $32.02 | $29.00 | $29.00 | $29.00 | 21,166 |
| 2016-06-23 | $33.57 | $34.02 | $33.05 | $33.57 | $33.57 | 15,962 |
| 2016-06-22 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2016-06-21 | $31.90 | $32.07 | $31.41 | $31.41 | $31.41 | 4,935 |
| 2016-06-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 150 |
| 2016-06-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2016-06-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 51 |
| 2016-06-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2016-06-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 150 |
| 2016-06-13 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2016-06-10 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2016-06-09 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 6 |
| 2016-06-08 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 6 |
| 2016-06-07 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2016-06-06 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2016-06-03 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 0 |
| 2016-06-02 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 161 |
| 2016-06-01 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 169 |
| 2016-05-31 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 0 |
| 2016-05-27 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 185 |
| 2016-05-26 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2016-05-25 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2016-05-24 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 1 |
| 2016-05-23 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2016-05-20 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 0 |
| 2016-05-19 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 100 |
| 2016-05-18 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2016-05-17 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2 |
| 2016-05-16 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 10 |
| 2016-05-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2016-05-12 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 1,098 |
| 2016-05-11 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 303 |
| 2016-05-10 | $36.38 | $37.65 | $36.38 | $37.65 | $37.65 | 586 |
| 2016-05-09 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2016-05-06 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2016-05-05 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2016-05-04 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 137 |
| 2016-05-03 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 30 |
| 2016-05-02 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 2 |
| 2016-04-29 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2016-04-28 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 2 |
| 2016-04-27 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2016-04-26 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2016-04-25 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 0 |
| 2016-04-22 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 1 |
| 2016-04-21 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 4 |
| 2016-04-20 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 21 |
| 2016-04-19 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 108 |
| 2016-04-18 | $38.72 | $38.83 | $38.66 | $38.66 | $38.66 | 364 |
| 2016-04-15 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 248 |
| 2016-04-14 | $39.31 | $39.37 | $39.31 | $39.37 | $39.37 | 201 |
| 2016-04-13 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 237 |
| 2016-04-12 | $40.21 | $40.42 | $40.17 | $40.42 | $40.42 | 610 |
| 2016-04-11 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 120 |
| 2016-04-08 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 16 |
| 2016-04-07 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-04-06 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-04-05 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 8 |
| 2016-04-04 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 11 |
| 2016-04-01 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 15 |
| 2016-03-31 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-30 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-29 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-28 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-24 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-23 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-22 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-21 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 6 |
| 2016-03-18 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-17 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-16 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 2 |
| 2016-03-15 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-14 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-11 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-10 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-09 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-08 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-07 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-03-04 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 1 |
| 2016-03-03 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 8 |
| 2016-03-02 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 2 |
| 2016-03-01 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-29 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-26 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-25 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-24 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-23 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 2 |
| 2016-02-22 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-19 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-18 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-17 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-16 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 2 |
| 2016-02-12 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 9 |
| 2016-02-11 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-10 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2016-02-09 | $31.87 | $32.19 | $31.34 | $31.34 | $31.34 | 400 |
| 2016-02-08 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2016-02-05 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 24 |
| 2016-02-04 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2016-02-03 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 134 |
| 2016-02-02 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 100 |
| 2016-02-01 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2016-01-29 | $33.70 | $33.90 | $33.70 | $33.90 | $33.90 | 211 |
| 2016-01-28 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2016-01-27 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2016-01-26 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 39 |
| 2016-01-25 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2016-01-22 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2016-01-21 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2016-01-20 | $32.11 | $32.23 | $32.11 | $32.23 | $32.23 | 211 |
| 2016-01-19 | $33.51 | $33.51 | $32.89 | $32.89 | $32.89 | 242 |
| 2016-01-15 | $34.11 | $34.11 | $33.72 | $33.72 | $33.72 | 215 |
| 2016-01-14 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 30 |
| 2016-01-13 | $34.88 | $35.03 | $34.54 | $34.64 | $34.64 | 1,126 |
| 2016-01-12 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 260 |
| 2016-01-11 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 100 |
| 2016-01-08 | $38.85 | $38.90 | $38.81 | $38.81 | $38.81 | 600 |
| 2016-01-07 | $41.00 | $41.00 | $39.47 | $39.91 | $39.91 | 1,504 |
| 2016-01-06 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 500 |
| 2016-01-05 | $42.21 | $42.21 | $41.14 | $41.14 | $41.14 | 400 |
| 2016-01-04 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 1 |
| 2015-12-31 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 10 |
| 2015-12-30 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 60 |
| 2015-12-29 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2015-12-28 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 35 |
| 2015-12-24 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2015-12-23 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 2 |
| 2015-12-22 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 75 |
| 2015-12-21 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 21 |
| 2015-12-18 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 36 |
| 2015-12-17 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2015-12-16 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 186 |
| 2015-12-15 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2015-12-14 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2015-12-11 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2015-12-10 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2015-12-09 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2015-12-08 | $41.80 | $42.10 | $41.80 | $42.10 | $42.10 | 230 |
| 2015-12-07 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2015-12-04 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 200 |
| 2015-12-03 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 1 |
| 2015-12-02 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 71 |
| 2015-12-01 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2015-11-30 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2015-11-27 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 15 |
| 2015-11-25 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 19 |
| 2015-11-24 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 100 |
| 2015-11-23 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 40 |
| 2015-11-20 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2015-11-19 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 15 |
| 2015-11-18 | $43.28 | $43.59 | $43.28 | $43.59 | $43.59 | 204 |
| 2015-11-17 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 100 |
| 2015-11-16 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2015-11-13 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2015-11-12 | $46.01 | $46.02 | $46.01 | $46.02 | $46.02 | 600 |
| 2015-11-11 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 200 |
| 2015-11-10 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 0 |
| 2015-11-09 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 100 |
| 2015-11-06 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 0 |
| 2015-11-05 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 102 |
| 2015-11-04 | $47.09 | $47.09 | $47.09 | $47.09 | $47.09 | 0 |
| 2015-11-03 | $46.28 | $47.09 | $46.28 | $47.09 | $47.09 | 210 |
| 2015-11-02 | $45.00 | $45.21 | $45.00 | $45.21 | $45.21 | 600 |
| 2015-10-30 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 1 |
| 2015-10-29 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 0 |
| 2015-10-28 | $45.57 | $45.74 | $44.19 | $44.19 | $44.19 | 694 |
| 2015-10-27 | $44.80 | $45.02 | $44.80 | $45.02 | $45.02 | 402 |
| 2015-10-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 152 |
| 2015-10-23 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 50 |
| 2015-10-22 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 0 |
| 2015-10-21 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 95 |
| 2015-10-20 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 0 |
| 2015-10-19 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 0 |
| 2015-10-16 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 0 |
| 2015-10-15 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 124 |
| 2015-10-14 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 114 |
| 2015-10-13 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 107 |
| 2015-10-12 | $46.56 | $46.56 | $44.80 | $44.80 | $44.80 | 460 |
| 2015-10-09 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 0 |
| 2015-10-08 | $45.05 | $45.55 | $45.05 | $45.38 | $45.38 | 300 |
| 2015-10-07 | $46.28 | $46.28 | $45.54 | $45.77 | $45.77 | 300 |
| 2015-10-06 | $45.10 | $45.29 | $45.10 | $45.29 | $45.29 | 300 |
| 2015-10-05 | $45.17 | $46.63 | $45.17 | $46.63 | $46.63 | 1,806 |
| 2015-10-02 | $43.40 | $44.33 | $43.40 | $44.29 | $44.29 | 6,831 |
| 2015-10-01 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 40 |
| 2015-09-30 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 0 |
| 2015-09-29 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 0 |
| 2015-09-28 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 347 |
| 2015-09-25 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 100 |
| 2015-09-24 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 0 |
| 2015-09-23 | $48.32 | $48.72 | $48.32 | $48.72 | $48.72 | 2,040 |
| 2015-09-22 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2015-09-21 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2015-09-18 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 1 |
| 2015-09-17 | $48.75 | $49.35 | $48.75 | $49.35 | $49.35 | 1,048 |
| 2015-09-16 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 0 |
| 2015-09-15 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 129 |
| 2015-09-14 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 20 |
| 2015-09-11 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 1 |
| 2015-09-10 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 0 |
| 2015-09-09 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 500 |
| 2015-09-08 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 0 |
| 2015-09-04 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 0 |
| 2015-09-03 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 0 |
| 2015-09-02 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 0 |
| 2015-09-01 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 0 |
| 2015-08-31 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 0 |
| 2015-08-28 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 0 |
| 2015-08-27 | $48.72 | $48.72 | $48.70 | $48.70 | $48.70 | 835 |
| 2015-08-26 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2015-08-25 | $47.54 | $47.54 | $47.50 | $47.50 | $47.50 | 207 |
| 2015-08-24 | $49.00 | $49.00 | $48.33 | $48.33 | $48.33 | 474 |
| 2015-08-21 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 0 |
| 2015-08-20 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 0 |