McDonald`s Holdings Co. (Japan) Ltd (MDNDF) Exchange: PINK
Data as of May 2, 2025
$39.35 ($-4.90) -11.07%
McDonald`s Holdings Co. (Japan) Ltd - Daily Information
Click for more stock information on McDonald`s Holdings Co. (Japan) Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.39 |
| Previous Close | $39.35 |
| High | $39.39 |
| Low | $39.35 |
| Adjusted Open | $39.39 |
| Previous Adjusted Close | $39.35 |
| Adjusted High | $39.39 |
| Adjusted Low | $39.35 |
About McDonald`s Holdings Co. (Japan) Ltd (MDNDF)
No Description Available
Invest in McDonald`s Holdings Co. (Japan) Ltd (MDNDF)
Historical Stock Data for McDonald`s Holdings Co. (Japan) Ltd (MDNDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $39.39 | $39.39 | $39.35 | $39.35 | $39.35 | 300 |
| 2025-05-01 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 22 |
| 2025-04-30 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2025-04-29 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2025-04-28 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2025-04-25 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 6 |
| 2025-04-24 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 4 |
| 2025-04-23 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 45 |
| 2025-04-22 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 1 |
| 2025-04-21 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 3 |
| 2025-04-17 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 603 |
| 2025-04-16 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2025-04-15 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 3 |
| 2025-04-14 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 307 |
| 2025-04-11 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 552 |
| 2025-04-10 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-04-09 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 5 |
| 2025-04-08 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-04-07 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-04-04 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 25 |
| 2025-04-03 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-04-02 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 25 |
| 2025-04-01 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-03-31 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-03-28 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 1 |
| 2025-03-27 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-03-26 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 3 |
| 2025-03-25 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-03-24 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 3 |
| 2025-03-21 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 53 |
| 2025-03-20 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-03-19 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 4,239 |
| 2025-03-18 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-03-17 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 2 |
| 2025-03-14 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2025-03-13 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 628 |
| 2025-03-12 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 28 |
| 2025-03-11 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2025-03-10 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2025-03-07 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 3,300 |
| 2025-03-06 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2025-03-05 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 775 |
| 2025-03-04 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2025-03-03 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 63 |
| 2025-02-28 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2025-02-27 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 100 |
| 2025-02-26 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-25 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 1,092 |
| 2025-02-24 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-21 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-20 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-19 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-18 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-14 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-13 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-12 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2025-02-11 | $37.86 | $37.86 | $37.82 | $37.82 | $37.82 | 250 |
| 2025-02-10 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 298 |
| 2025-02-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-02-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-02-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-02-04 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-02-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-31 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 3 |
| 2025-01-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 91 |
| 2025-01-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1 |
| 2025-01-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 5 |
| 2025-01-16 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 10 |
| 2025-01-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 10 |
| 2025-01-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 5 |
| 2025-01-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 2 |
| 2025-01-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 225 |
| 2025-01-03 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 0 |
| 2025-01-02 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 0 |
| 2024-12-31 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 0 |
| 2024-12-30 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 1,003 |
| 2024-12-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-12-26 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-12-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 3 |
| 2024-12-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-12-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 53 |
| 2024-12-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-12-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-12-17 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-12-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-12-13 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1 |
| 2024-12-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-12-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 3 |
| 2024-12-10 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 20 |
| 2024-12-09 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 4 |
| 2024-12-06 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 49 |
| 2024-12-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 3 |
| 2024-12-04 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 18 |
| 2024-12-03 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 51 |
| 2024-12-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-11-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 4 |
| 2024-11-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-11-26 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 3 |
| 2024-11-25 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-11-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 900 |
| 2024-11-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-11-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-11-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 203 |
| 2024-11-18 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 1 |
| 2024-11-15 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-11-14 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-11-13 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 3 |
| 2024-11-12 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 1 |
| 2024-11-11 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 1 |
| 2024-11-08 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-11-07 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 4 |
| 2024-11-06 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 40 |
| 2024-11-05 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-11-04 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 3 |
| 2024-11-01 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-10-31 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 4 |
| 2024-10-30 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-10-29 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2024-10-28 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 2 |
| 2024-10-25 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 240 |
| 2024-10-24 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 2 |
| 2024-10-23 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 280 |
| 2024-10-22 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 5 |
| 2024-10-21 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-10-18 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2024-10-17 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 100 |
| 2024-10-16 | $45.54 | $45.54 | $45.50 | $45.50 | $45.50 | 200 |
| 2024-10-15 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-10-14 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 3 |
| 2024-10-11 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 3 |
| 2024-10-10 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-10-09 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 900 |
| 2024-10-08 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-10-07 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-10-04 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-10-03 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-10-02 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-10-01 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 2 |
| 2024-09-30 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 2 |
| 2024-09-27 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-09-26 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 2 |
| 2024-09-25 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-09-24 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-09-23 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 2 |
| 2024-09-20 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2024-09-19 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 334 |
| 2024-09-18 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-17 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-16 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-13 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-12 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 2 |
| 2024-09-11 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-10 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-09 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-06 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-05 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2024-09-04 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 175 |
| 2024-09-03 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-30 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 11 |
| 2024-08-29 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-28 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 2 |
| 2024-08-27 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-26 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-23 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-22 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 5 |
| 2024-08-21 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 1 |
| 2024-08-20 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-19 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-16 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-15 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 900 |
| 2024-08-14 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-13 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-12 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-09 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-08 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-07 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 24 |
| 2024-08-06 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2024-08-05 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 112 |
| 2024-08-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-08-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-07-31 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-07-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1 |
| 2024-07-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1 |
| 2024-07-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-07-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2024-07-24 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2024-07-23 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 15 |
| 2024-07-22 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 10 |
| 2024-07-19 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2024-07-18 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 2,464 |
| 2024-07-17 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 126 |
| 2024-07-16 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2024-07-15 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2024-07-12 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 1,400 |
| 2024-07-11 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 2,500 |
| 2024-07-10 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2024-07-09 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 35 |
| 2024-07-08 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 1 |
| 2024-07-05 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2024-07-03 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2024-07-02 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2024-07-01 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 13 |
| 2024-06-28 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 28 |
| 2024-06-27 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2024-06-26 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 0 |
| 2024-06-25 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 3,089 |
| 2024-06-24 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2024-06-21 | $39.60 | $39.60 | $38.23 | $38.23 | $38.23 | 7,223 |
| 2024-06-20 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-06-18 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 11 |
| 2024-06-17 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 1 |
| 2024-06-14 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-06-13 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 70 |
| 2024-06-12 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-06-11 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-06-10 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 6 |
| 2024-06-07 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-06-06 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-06-05 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 211 |
| 2024-06-04 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2024-06-03 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2024-05-31 | $41.33 | $41.50 | $41.33 | $41.50 | $41.50 | 211 |
| 2024-05-30 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2024-05-29 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 53 |
| 2024-05-28 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2024-05-24 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2024-05-23 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2024-05-22 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 8 |
| 2024-05-21 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2024-05-20 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 0 |
| 2024-05-17 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 227 |
| 2024-05-16 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-05-15 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-05-14 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 5 |
| 2024-05-13 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-05-10 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1,001 |
| 2024-05-09 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-05-08 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 4 |
| 2024-05-07 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-05-06 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-05-03 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-05-02 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-05-01 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-30 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1 |
| 2024-04-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-26 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-25 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-24 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-23 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-22 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 80 |
| 2024-04-19 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-18 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1,000 |
| 2024-04-17 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-16 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 30 |
| 2024-04-15 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-12 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-11 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 20 |
| 2024-04-10 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-09 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 2 |
| 2024-04-08 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-05 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-04 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-03 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-04-02 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1,500 |
| 2024-04-01 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-28 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-27 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 2 |
| 2024-03-26 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 22 |
| 2024-03-25 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-22 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 166 |
| 2024-03-21 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1 |
| 2024-03-20 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-19 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-18 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-15 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-14 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-13 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 4 |
| 2024-03-12 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-11 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-08 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-07 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 4 |
| 2024-03-06 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-03-05 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 1 |
| 2024-03-04 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 27 |
| 2024-03-01 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2024-02-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 105 |
| 2024-02-28 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 3 |
| 2024-02-27 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 20 |
| 2024-02-26 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 70 |
| 2024-02-23 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2024-02-22 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2024-02-21 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2024-02-20 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 4 |
| 2024-02-16 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 1 |
| 2024-02-15 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 1 |
| 2024-02-14 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2024-02-13 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2024-02-12 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 0 |
| 2024-02-09 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 9 |
| 2024-02-08 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 14 |
| 2024-02-07 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 1 |
| 2024-02-06 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 1 |
| 2024-02-05 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 1 |
| 2024-02-02 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 120 |
| 2024-02-01 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-31 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-30 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-29 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-26 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-25 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-24 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-23 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 7 |
| 2024-01-22 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-19 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 3 |
| 2024-01-18 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 4 |
| 2024-01-17 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-16 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 9 |
| 2024-01-12 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-11 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-10 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 2,000 |
| 2024-01-09 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-08 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-05 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-04 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 80 |
| 2024-01-03 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2024-01-02 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 6 |
| 2023-12-29 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 2 |
| 2023-12-28 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-12-27 | $40.48 | $40.48 | $40.48 | $40.48 | $40.21 | 2 |
| 2023-12-26 | $40.48 | $40.48 | $40.48 | $40.48 | $40.21 | 0 |
| 2023-12-22 | $40.48 | $40.48 | $40.48 | $40.48 | $40.21 | 0 |
| 2023-12-21 | $40.48 | $40.48 | $40.48 | $40.48 | $40.21 | 2 |
| 2023-12-20 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-12-19 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-12-18 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-12-15 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-12-14 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2023-12-13 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 2 |
| 2023-12-12 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 114 |
| 2023-12-11 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 87 |
| 2023-12-08 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 114 |
| 2023-12-07 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-12-06 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-12-05 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-12-04 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 1 |
| 2023-12-01 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-30 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 11 |
| 2023-11-29 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-28 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-27 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 2 |
| 2023-11-24 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-22 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 1 |
| 2023-11-21 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-20 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-17 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 5 |
| 2023-11-16 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-15 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-14 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 12 |
| 2023-11-13 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-10 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-09 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-08 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-07 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-06 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-03 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-02 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-11-01 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 1 |
| 2023-10-31 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 15 |
| 2023-10-30 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 45 |
| 2023-10-27 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-26 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-25 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 3 |
| 2023-10-24 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-23 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-20 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-19 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-18 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-17 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-16 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-13 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-12 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-11 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-10 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 2 |
| 2023-10-09 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-06 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 1 |
| 2023-10-05 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-04 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-03 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-10-02 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 11 |
| 2023-09-29 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-09-28 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 600 |
| 2023-09-27 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-09-26 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-09-25 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 0 |
| 2023-09-22 | $37.76 | $37.76 | $37.68 | $37.68 | $37.68 | 21,400 |
| 2023-09-21 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-09-20 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 2 |
| 2023-09-19 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 4 |
| 2023-09-18 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-09-15 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-09-14 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-09-13 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-09-12 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-09-11 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-09-08 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2023-09-07 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 50 |
| 2023-09-06 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 375 |
| 2023-09-05 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 2 |
| 2023-09-01 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 40 |
| 2023-08-31 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 1 |
| 2023-08-30 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-08-29 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-08-28 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-08-25 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-08-24 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2023-08-23 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 760 |
| 2023-08-22 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-21 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-18 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-17 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-16 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-15 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-14 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-11 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-10 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 500 |
| 2023-08-09 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-08 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 1 |
| 2023-08-07 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-04 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 15 |
| 2023-08-03 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-02 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-08-01 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2023-07-31 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 1,125 |
| 2023-07-28 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 601 |
| 2023-07-27 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 50 |
| 2023-07-26 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 67 |
| 2023-07-25 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-24 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-21 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-20 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-19 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-18 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 1 |
| 2023-07-17 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-14 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 4 |
| 2023-07-13 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-12 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-11 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 1,100 |
| 2023-07-10 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 0 |
| 2023-07-07 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 300 |
| 2023-07-06 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 7 |
| 2023-07-05 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 1 |
| 2023-07-03 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 112 |
| 2023-06-30 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 1 |
| 2023-06-29 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-06-28 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-06-27 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-06-26 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 2 |
| 2023-06-23 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 3 |
| 2023-06-22 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 1 |
| 2023-06-21 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-06-20 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-06-16 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-06-15 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-06-14 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2023-06-13 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 91 |
| 2023-06-12 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 20 |
| 2023-06-09 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 100 |
| 2023-06-08 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-06-07 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-06-06 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-06-05 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 44 |
| 2023-06-02 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 39 |
| 2023-06-01 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-05-31 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 27 |
| 2023-05-30 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 37 |
| 2023-05-26 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 51 |
| 2023-05-25 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-05-24 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 51 |
| 2023-05-23 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-05-22 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 300 |
| 2023-05-19 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-05-18 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 2 |
| 2023-05-17 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-05-16 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2023-05-15 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 200 |
| 2023-05-12 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 150 |
| 2023-05-11 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
| 2023-05-10 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 104 |
| 2023-05-09 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 2 |
| 2023-05-08 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 50 |
| 2023-05-05 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-05-04 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 9 |
| 2023-05-03 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-05-02 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-05-01 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-28 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 1 |
| 2023-04-27 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 600 |
| 2023-04-26 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 52 |
| 2023-04-25 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-24 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-21 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 1 |
| 2023-04-20 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-19 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-18 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 3 |
| 2023-04-17 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-14 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 50 |
| 2023-04-13 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-12 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-11 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-10 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 800 |
| 2023-04-06 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-05 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-04 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2023-04-03 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 100 |
| 2023-03-31 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-03-30 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-03-29 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 50 |
| 2023-03-28 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-03-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-03-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 500 |
| 2023-03-23 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 10 |
| 2023-03-22 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 6 |
| 2023-03-21 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2023-03-20 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2023-03-17 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 4 |
| 2023-03-16 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2023-03-15 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 1,500 |
| 2023-03-14 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 100 |
| 2023-03-13 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 100 |
| 2023-03-10 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2023-03-09 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2023-03-08 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2023-03-07 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 4 |
| 2023-03-06 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2023-03-03 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2023-03-02 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2023-03-01 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 200 |
| 2023-02-28 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 188 |
| 2023-02-27 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 250 |
| 2023-02-24 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 100 |
| 2023-02-23 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2023-02-22 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 8 |
| 2023-02-21 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2023-02-17 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2023-02-16 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 100 |
| 2023-02-15 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-02-14 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-02-13 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 1 |
| 2023-02-10 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-02-09 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-02-08 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-02-07 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2023-02-06 | $39.95 | $39.95 | $39.64 | $39.64 | $39.64 | 287 |
| 2023-02-03 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-02-02 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-02-01 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-01-31 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 107 |
| 2023-01-30 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 1 |
| 2023-01-27 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-26 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-25 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-24 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 2 |
| 2023-01-23 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-20 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 1 |
| 2023-01-19 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-18 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 10 |
| 2023-01-17 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-13 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-12 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-11 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-10 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 0 |
| 2023-01-09 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 1,741 |
| 2023-01-06 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 100 |
| 2023-01-05 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 34 |
| 2023-01-04 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 1 |
| 2023-01-03 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2022-12-30 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 34 |
| 2022-12-29 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2022-12-28 | $37.05 | $37.05 | $37.05 | $37.05 | $36.76 | 4 |
| 2022-12-27 | $37.05 | $37.05 | $37.05 | $37.05 | $36.76 | 8 |
| 2022-12-23 | $37.05 | $37.05 | $37.05 | $37.05 | $36.76 | 0 |
| 2022-12-22 | $37.05 | $37.05 | $37.05 | $37.05 | $36.76 | 0 |
| 2022-12-21 | $37.05 | $37.05 | $37.05 | $37.05 | $36.76 | 71 |
| 2022-12-20 | $37.05 | $37.05 | $37.05 | $37.05 | $36.76 | 0 |
| 2022-12-19 | $37.05 | $37.05 | $37.05 | $37.05 | $36.76 | 2 |
| 2022-12-16 | $37.05 | $37.05 | $37.05 | $37.05 | $36.76 | 0 |
| 2022-12-15 | $37.40 | $37.40 | $37.05 | $37.05 | $36.76 | 215 |
| 2022-12-14 | $37.40 | $37.40 | $37.40 | $37.40 | $37.11 | 0 |
| 2022-12-13 | $37.40 | $37.40 | $37.40 | $37.40 | $37.11 | 0 |
| 2022-12-12 | $37.40 | $37.40 | $37.40 | $37.40 | $37.11 | 0 |
| 2022-12-09 | $37.40 | $37.40 | $37.40 | $37.40 | $37.11 | 0 |
| 2022-12-08 | $37.40 | $37.40 | $37.40 | $37.40 | $37.11 | 100 |
| 2022-12-07 | $36.75 | $36.75 | $36.75 | $36.75 | $36.46 | 0 |
| 2022-12-06 | $36.75 | $36.75 | $36.75 | $36.75 | $36.46 | 0 |
| 2022-12-05 | $36.75 | $36.75 | $36.75 | $36.75 | $36.46 | 42 |
| 2022-12-02 | $36.75 | $36.75 | $36.75 | $36.75 | $36.46 | 6 |
| 2022-12-01 | $36.75 | $36.75 | $36.75 | $36.75 | $36.46 | 0 |
| 2022-11-30 | $36.75 | $36.75 | $36.75 | $36.75 | $36.46 | 837 |
| 2022-11-29 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-28 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 5 |
| 2022-11-25 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-23 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-22 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-21 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-18 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-17 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-16 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-15 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-14 | $34.05 | $34.05 | $34.05 | $34.05 | $33.79 | 0 |
| 2022-11-11 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-11-10 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 12 |
| 2022-11-09 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 4 |
| 2022-11-08 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-11-07 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 602 |
| 2022-11-04 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 12 |
| 2022-11-03 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-11-02 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-11-01 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 30 |
| 2022-10-31 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 7 |
| 2022-10-28 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 3 |
| 2022-10-27 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 5,400 |
| 2022-10-26 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 8 |
| 2022-10-25 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 4 |
| 2022-10-24 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 1 |
| 2022-10-21 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 5 |
| 2022-10-20 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-10-19 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-10-18 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 800 |
| 2022-10-17 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 35 |
| 2022-10-14 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 100 |
| 2022-10-13 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 20,500 |
| 2022-10-12 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-10-11 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 300 |
| 2022-10-10 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 1 |
| 2022-10-07 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-10-06 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-10-05 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-10-04 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 200 |
| 2022-10-03 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 0 |
| 2022-09-30 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 23 |
| 2022-09-29 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 102 |
| 2022-09-28 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 1 |
| 2022-09-27 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 100 |
| 2022-09-26 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 450 |
| 2022-09-23 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-22 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-21 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-20 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 50 |
| 2022-09-19 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-16 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-15 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 80 |
| 2022-09-14 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-13 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-12 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 2,786 |
| 2022-09-09 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 1,600 |
| 2022-09-08 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 8,900 |
| 2022-09-07 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-06 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 30 |
| 2022-09-02 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-09-01 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-31 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 30 |
| 2022-08-30 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 76 |
| 2022-08-29 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-26 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 30 |
| 2022-08-25 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-24 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-23 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-22 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 10 |
| 2022-08-19 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-18 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-17 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 45 |
| 2022-08-16 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-15 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 50 |
| 2022-08-12 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-11 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2022-08-10 | $38.15 | $38.15 | $38.11 | $38.11 | $38.11 | 200 |
| 2022-08-09 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-08-08 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 2 |
| 2022-08-05 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 911 |
| 2022-08-04 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 24 |
| 2022-08-03 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 1 |
| 2022-08-02 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 8,000 |
| 2022-08-01 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-07-29 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 30 |
| 2022-07-28 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-07-27 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 10 |
| 2022-07-26 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 1 |
| 2022-07-25 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-07-22 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-07-21 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-07-20 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 124 |
| 2022-07-19 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-07-18 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 26 |
| 2022-07-15 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2022-07-14 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 51 |
| 2022-07-13 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 200 |
| 2022-07-12 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 4,400 |
| 2022-07-11 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 0 |
| 2022-07-08 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 1,699 |
| 2022-07-07 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 80 |
| 2022-07-06 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-07-05 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-07-01 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-06-30 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 42 |
| 2022-06-29 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 7,961 |
| 2022-06-28 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 1,140 |
| 2022-06-27 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-06-24 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 41 |
| 2022-06-23 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-06-22 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 5 |
| 2022-06-21 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 11 |
| 2022-06-17 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-06-16 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-06-15 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 0 |
| 2022-06-14 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 5 |
| 2022-06-13 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 201 |
| 2022-06-10 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 100 |
| 2022-06-09 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 1 |
| 2022-06-08 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 4 |
| 2022-06-07 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 10 |
| 2022-06-06 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 2 |
| 2022-06-03 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 0 |
| 2022-06-02 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 70 |
| 2022-06-01 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 0 |
| 2022-05-31 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 120 |
| 2022-05-27 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-26 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-25 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-24 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 700 |
| 2022-05-23 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-20 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 5 |
| 2022-05-19 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-18 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-17 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 350 |
| 2022-05-16 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-13 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 1 |
| 2022-05-12 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-11 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-10 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-05-09 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 100 |
| 2022-05-06 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-05-05 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 75 |
| 2022-05-04 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 70 |
| 2022-05-03 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 1 |
| 2022-05-02 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 24 |
| 2022-04-29 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-28 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 36 |
| 2022-04-27 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 5 |
| 2022-04-26 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 15 |
| 2022-04-25 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-22 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-21 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 15 |
| 2022-04-20 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-19 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 56 |
| 2022-04-18 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 46 |
| 2022-04-14 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-13 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-12 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 654 |
| 2022-04-11 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 2 |
| 2022-04-08 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-07 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 4 |
| 2022-04-06 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-05 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-04-04 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 3,706 |
| 2022-04-01 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2022-03-31 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 3 |
| 2022-03-30 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 233 |
| 2022-03-29 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2022-03-28 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2022-03-25 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2022-03-24 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 2,600 |
| 2022-03-23 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 94 |
| 2022-03-22 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2022-03-21 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2022-03-18 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 49 |
| 2022-03-17 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 4 |
| 2022-03-16 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 2 |
| 2022-03-15 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2022-03-14 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 6 |
| 2022-03-11 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 1 |
| 2022-03-10 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 0 |
| 2022-03-09 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 3,900 |
| 2022-03-08 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 3,100 |
| 2022-03-07 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 1 |
| 2022-03-04 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
| 2022-03-03 | $44.19 | $44.19 | $41.76 | $41.76 | $41.76 | 1,000 |
| 2022-03-02 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 520 |
| 2022-03-01 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-28 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 20 |
| 2022-02-25 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-24 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-23 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-22 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 1 |
| 2022-02-18 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-17 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 19 |
| 2022-02-16 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 3,700 |
| 2022-02-15 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 3 |
| 2022-02-14 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-11 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-10 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 1 |
| 2022-02-09 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-08 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 2,620 |
| 2022-02-07 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 71 |
| 2022-02-04 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 70 |
| 2022-02-03 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-02-02 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 140 |
| 2022-02-01 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 10,880 |
| 2022-01-31 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 160 |
| 2022-01-28 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-27 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 81 |
| 2022-01-26 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 2,001 |
| 2022-01-25 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-24 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-21 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 46 |
| 2022-01-20 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-19 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-18 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-14 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-13 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-12 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-11 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-10 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-07 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 0 |
| 2022-01-06 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 153 |
| 2022-01-05 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 33 |
| 2022-01-04 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 20 |
| 2022-01-03 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 163 |
| 2021-12-31 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2021-12-30 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 2 |
| 2021-12-29 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| 2021-12-28 | $44.28 | $44.28 | $44.28 | $44.28 | $43.97 | 20 |
| 2021-12-27 | $44.28 | $44.28 | $44.28 | $44.28 | $43.97 | 0 |
| 2021-12-23 | $44.28 | $44.28 | $44.28 | $44.28 | $43.97 | 9 |
| 2021-12-22 | $44.28 | $44.28 | $44.28 | $44.28 | $43.97 | 133 |
| 2021-12-21 | $44.28 | $44.28 | $44.28 | $44.28 | $43.97 | 100 |
| 2021-12-20 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 2 |
| 2021-12-17 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-12-16 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 2 |
| 2021-12-15 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-12-14 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-12-13 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-12-10 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-12-09 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-12-08 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 2,020 |
| 2021-12-07 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 5 |
| 2021-12-06 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 6 |
| 2021-12-03 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 95 |
| 2021-12-02 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-12-01 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-11-30 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 1 |
| 2021-11-29 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 2 |
| 2021-11-26 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-11-24 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 1 |
| 2021-11-23 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-11-22 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 0 |
| 2021-11-19 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 1,200 |
| 2021-11-18 | $44.20 | $44.20 | $44.20 | $44.20 | $43.89 | 300 |
| 2021-11-17 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 1 |
| 2021-11-16 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 1 |
| 2021-11-15 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 0 |
| 2021-11-12 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 25 |
| 2021-11-11 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 41 |
| 2021-11-10 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 0 |
| 2021-11-09 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 0 |
| 2021-11-08 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 1 |
| 2021-11-05 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 0 |
| 2021-11-04 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 1 |
| 2021-11-03 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 0 |
| 2021-11-02 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 0 |
| 2021-11-01 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 10,800 |
| 2021-10-29 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 45 |
| 2021-10-28 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 9 |
| 2021-10-27 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 46 |
| 2021-10-26 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 0 |
| 2021-10-25 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 20 |
| 2021-10-22 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 2 |
| 2021-10-21 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 5 |
| 2021-10-20 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 96 |
| 2021-10-19 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 4 |
| 2021-10-18 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 0 |
| 2021-10-15 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 3 |
| 2021-10-14 | $45.33 | $45.33 | $45.33 | $45.33 | $45.01 | 100 |
| 2021-10-13 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 4 |
| 2021-10-12 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 28 |
| 2021-10-11 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 0 |
| 2021-10-08 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 0 |
| 2021-10-07 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 1 |
| 2021-10-06 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 0 |
| 2021-10-05 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 0 |
| 2021-10-04 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 2 |
| 2021-10-01 | $47.90 | $47.90 | $47.90 | $47.90 | $47.56 | 150 |
| 2021-09-30 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 7 |
| 2021-09-29 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 0 |
| 2021-09-28 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 0 |
| 2021-09-27 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 5 |
| 2021-09-24 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 0 |
| 2021-09-23 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 0 |
| 2021-09-22 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 0 |
| 2021-09-21 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 0 |
| 2021-09-20 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 5 |
| 2021-09-17 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 20 |
| 2021-09-16 | $46.54 | $46.54 | $46.54 | $46.54 | $46.21 | 100 |
| 2021-09-15 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 0 |
| 2021-09-14 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 113 |
| 2021-09-13 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 0 |
| 2021-09-10 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 9 |
| 2021-09-09 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 0 |
| 2021-09-08 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 20 |
| 2021-09-07 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 0 |
| 2021-09-03 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 1 |
| 2021-09-02 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 0 |
| 2021-09-01 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 6 |
| 2021-08-31 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 3 |
| 2021-08-30 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 0 |
| 2021-08-27 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 2 |
| 2021-08-26 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 0 |
| 2021-08-25 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 20 |
| 2021-08-24 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 20 |
| 2021-08-23 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 1 |
| 2021-08-20 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 4 |
| 2021-08-19 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 42 |
| 2021-08-18 | $47.97 | $47.97 | $47.97 | $47.97 | $47.63 | 103 |
| 2021-08-17 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-16 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 41 |
| 2021-08-13 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-12 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-11 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-10 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-09 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-06 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-05 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-04 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 1 |
| 2021-08-03 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-08-02 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-07-30 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 200 |
| 2021-07-29 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-07-28 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 4 |
| 2021-07-27 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 0 |
| 2021-07-26 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 8 |
| 2021-07-23 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 20 |
| 2021-07-22 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 2 |
| 2021-07-21 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 12 |
| 2021-07-20 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 2 |
| 2021-07-19 | $45.10 | $45.10 | $45.10 | $45.10 | $44.78 | 100 |
| 2021-07-16 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 2 |
| 2021-07-15 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-07-14 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 2 |
| 2021-07-13 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-07-12 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 12 |
| 2021-07-09 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 5 |
| 2021-07-08 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-07-07 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 67 |
| 2021-07-06 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 5 |
| 2021-07-02 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 35 |
| 2021-07-01 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-30 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-29 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 1 |
| 2021-06-28 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 46 |
| 2021-06-25 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 2 |
| 2021-06-24 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-23 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-22 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-21 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 3 |
| 2021-06-18 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 5 |
| 2021-06-17 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-16 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 400 |
| 2021-06-15 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 2 |
| 2021-06-14 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 177 |
| 2021-06-11 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 20 |
| 2021-06-10 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 1 |
| 2021-06-09 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-08 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-07 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 12 |
| 2021-06-04 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-03 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 2 |
| 2021-06-02 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-06-01 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 20 |
| 2021-05-28 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-27 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-26 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 20 |
| 2021-05-25 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-24 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 1 |
| 2021-05-21 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 4 |
| 2021-05-20 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-19 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-18 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 1 |
| 2021-05-17 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-14 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 1 |
| 2021-05-13 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 1 |
| 2021-05-12 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-11 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 39 |
| 2021-05-10 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-07 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-06 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-05 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 0 |
| 2021-05-04 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 1 |
| 2021-05-03 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 8 |
| 2021-04-30 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 2,024 |
| 2021-04-29 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 6 |
| 2021-04-28 | $45.72 | $45.72 | $45.72 | $45.72 | $45.40 | 1,000 |
| 2021-04-27 | $45.52 | $45.52 | $45.52 | $45.52 | $45.20 | 5 |
| 2021-04-26 | $45.52 | $45.52 | $45.52 | $45.52 | $45.20 | 4,300 |
| 2021-04-23 | $45.52 | $45.52 | $45.52 | $45.52 | $45.20 | 0 |
| 2021-04-22 | $45.52 | $45.52 | $45.52 | $45.52 | $45.20 | 0 |
| 2021-04-21 | $45.52 | $45.52 | $45.52 | $45.52 | $45.20 | 3 |
| 2021-04-20 | $45.52 | $45.52 | $45.52 | $45.52 | $45.20 | 55 |
| 2021-04-19 | $45.52 | $45.52 | $45.52 | $45.52 | $45.20 | 188 |
| 2021-04-16 | $47.78 | $47.78 | $47.78 | $47.78 | $47.44 | 3,900 |
| 2021-04-15 | $47.78 | $47.78 | $47.78 | $47.78 | $47.44 | 1,010 |
| 2021-04-14 | $47.78 | $47.78 | $47.78 | $47.78 | $47.44 | 200 |
| 2021-04-13 | $47.78 | $47.78 | $47.78 | $47.78 | $47.44 | 0 |
| 2021-04-12 | $47.78 | $47.78 | $47.78 | $47.78 | $47.44 | 198 |
| 2021-04-09 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-04-08 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-04-07 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 16 |
| 2021-04-06 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 12 |
| 2021-04-05 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-04-01 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 11 |
| 2021-03-31 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 20 |
| 2021-03-30 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 45 |
| 2021-03-29 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-03-26 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 3 |
| 2021-03-25 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-03-24 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-03-23 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-03-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-03-19 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 0 |
| 2021-03-18 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 51 |
| 2021-03-17 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 50 |
| 2021-03-16 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 83 |
| 2021-03-15 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 10 |
| 2021-03-12 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 1 |
| 2021-03-11 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 10 |
| 2021-03-10 | $48.00 | $48.00 | $48.00 | $48.00 | $47.66 | 101 |
| 2021-03-09 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 91 |
| 2021-03-08 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-03-05 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-03-04 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-03-03 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 3 |
| 2021-03-02 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 41 |
| 2021-03-01 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 68 |
| 2021-02-26 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 15 |
| 2021-02-25 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-02-24 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 15 |
| 2021-02-23 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 36 |
| 2021-02-22 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 1 |
| 2021-02-19 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-02-18 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-02-17 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-02-16 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 1 |
| 2021-02-12 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-02-11 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 1 |
| 2021-02-10 | $50.19 | $50.19 | $50.19 | $50.19 | $49.84 | 0 |
| 2021-02-09 | $49.50 | $49.50 | $49.50 | $49.50 | $49.15 | 551 |
| 2021-02-08 | $49.50 | $49.50 | $49.50 | $49.50 | $49.15 | 551 |
| 2021-02-05 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 600 |
| 2021-02-04 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 0 |
| 2021-02-03 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 0 |
| 2021-02-02 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 0 |
| 2021-02-01 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 0 |
| 2021-01-29 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 0 |
| 2021-01-28 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 2 |
| 2021-01-27 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 0 |
| 2021-01-26 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 1 |
| 2021-01-25 | $49.54 | $49.54 | $49.54 | $49.54 | $49.19 | 1,010 |
| 2021-01-22 | $48.98 | $48.98 | $48.98 | $48.98 | $48.64 | 1,200 |
| 2021-01-21 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 0 |
| 2021-01-20 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 0 |
| 2021-01-19 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 20 |
| 2021-01-15 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 10 |
| 2021-01-14 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 0 |
| 2021-01-13 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 0 |
| 2021-01-12 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 1 |
| 2021-01-11 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 0 |
| 2021-01-08 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 1 |
| 2021-01-07 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 0 |
| 2021-01-06 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 34 |
| 2021-01-05 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 10 |
| 2021-01-04 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 0 |
| 2020-12-31 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 1 |
| 2020-12-30 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 2 |
| 2020-12-29 | $49.12 | $49.12 | $49.12 | $49.12 | $48.77 | 30 |
| 2020-12-28 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 105 |
| 2020-12-24 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 1 |
| 2020-12-23 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 10 |
| 2020-12-22 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 21 |
| 2020-12-21 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 0 |
| 2020-12-18 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 1 |
| 2020-12-17 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 0 |
| 2020-12-16 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 0 |
| 2020-12-15 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 10 |
| 2020-12-14 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 7 |
| 2020-12-11 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 0 |
| 2020-12-10 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 1 |
| 2020-12-09 | $49.12 | $49.12 | $49.12 | $49.12 | $48.46 | 320 |
| 2020-12-08 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 101 |
| 2020-12-07 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 9 |
| 2020-12-04 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 2 |
| 2020-12-03 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 80 |
| 2020-12-02 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-12-01 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-30 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 76 |
| 2020-11-27 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-25 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 23 |
| 2020-11-24 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 1 |
| 2020-11-23 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-20 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-19 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-18 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 1 |
| 2020-11-17 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-16 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 75 |
| 2020-11-13 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 1 |
| 2020-11-12 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-11 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-10 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-09 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-06 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-05 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-04 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-03 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-11-02 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 13 |
| 2020-10-30 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 3 |
| 2020-10-29 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-10-28 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-10-27 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-10-26 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-10-23 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-10-22 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-10-21 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 0 |
| 2020-10-20 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 2 |
| 2020-10-19 | $47.77 | $47.77 | $47.77 | $47.77 | $47.13 | 1,391 |
| 2020-10-16 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 2 |
| 2020-10-15 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 0 |
| 2020-10-14 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 0 |
| 2020-10-13 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 50 |
| 2020-10-12 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 0 |
| 2020-10-09 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 0 |
| 2020-10-08 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 0 |
| 2020-10-07 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 0 |
| 2020-10-06 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 0 |
| 2020-10-05 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 10 |
| 2020-10-02 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 0 |
| 2020-10-01 | $49.00 | $49.00 | $49.00 | $49.00 | $48.34 | 143 |
| 2020-09-30 | $47.75 | $47.75 | $47.75 | $47.75 | $47.11 | 1 |
| 2020-09-29 | $47.75 | $47.75 | $47.75 | $47.75 | $47.11 | 0 |
| 2020-09-28 | $47.75 | $47.75 | $47.75 | $47.75 | $47.11 | 538 |
| 2020-09-25 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 0 |
| 2020-09-24 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 1,101 |
| 2020-09-23 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 0 |
| 2020-09-22 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 4 |
| 2020-09-21 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 0 |
| 2020-09-18 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 0 |
| 2020-09-17 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 0 |
| 2020-09-16 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 0 |
| 2020-09-15 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 0 |
| 2020-09-14 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 0 |
| 2020-09-11 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 8 |
| 2020-09-10 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 2 |
| 2020-09-09 | $47.99 | $47.99 | $47.99 | $47.99 | $47.35 | 7 |
| 2020-09-08 | $48.87 | $48.87 | $47.99 | $47.99 | $47.35 | 227 |
| 2020-09-04 | $49.83 | $49.83 | $49.83 | $49.83 | $49.16 | 0 |
| 2020-09-03 | $49.83 | $49.83 | $49.83 | $49.83 | $49.16 | 0 |
| 2020-09-02 | $49.83 | $49.83 | $49.83 | $49.83 | $49.16 | 0 |
| 2020-09-01 | $49.83 | $49.83 | $49.83 | $49.83 | $49.16 | 500 |
| 2020-08-31 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 6 |
| 2020-08-28 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 0 |
| 2020-08-27 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 1,551 |
| 2020-08-26 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 0 |
| 2020-08-25 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 0 |
| 2020-08-24 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 8 |
| 2020-08-21 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 30 |
| 2020-08-20 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 1 |
| 2020-08-19 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 5 |
| 2020-08-18 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 1 |
| 2020-08-17 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 180 |
| 2020-08-14 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 0 |
| 2020-08-13 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 0 |
| 2020-08-12 | $49.90 | $49.90 | $49.90 | $49.90 | $49.23 | 180 |
| 2020-08-11 | $49.91 | $49.91 | $49.91 | $49.91 | $49.24 | 1 |
| 2020-08-10 | $49.91 | $49.91 | $49.91 | $49.91 | $49.24 | 7 |
| 2020-08-07 | $49.91 | $49.91 | $49.91 | $49.91 | $49.24 | 18 |
| 2020-08-06 | $49.91 | $49.91 | $49.91 | $49.91 | $49.24 | 153 |
| 2020-08-05 | $53.87 | $53.87 | $53.87 | $53.87 | $53.15 | 0 |
| 2020-08-04 | $53.87 | $53.87 | $53.87 | $53.87 | $53.15 | 0 |
| 2020-08-03 | $53.87 | $53.87 | $53.87 | $53.87 | $53.15 | 18 |
| 2020-07-31 | $53.87 | $53.87 | $53.87 | $53.87 | $53.15 | 15 |
| 2020-07-30 | $53.87 | $53.87 | $53.87 | $53.87 | $53.15 | 1 |
| 2020-07-29 | $53.87 | $53.87 | $53.87 | $53.87 | $53.15 | 0 |
| 2020-07-28 | $53.87 | $53.87 | $53.87 | $53.87 | $53.15 | 21 |
| 2020-07-27 | $53.87 | $53.87 | $53.87 | $53.87 | $53.15 | 100 |
| 2020-07-24 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-07-23 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 22 |
| 2020-07-22 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 22 |
| 2020-07-21 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-07-20 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-07-17 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 20 |
| 2020-07-16 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 860 |
| 2020-07-15 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-07-14 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-07-13 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 2 |
| 2020-07-10 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-07-09 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 25 |
| 2020-07-08 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 12 |
| 2020-07-07 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 1 |
| 2020-07-06 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 1 |
| 2020-07-02 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-07-01 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-30 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 3 |
| 2020-06-29 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-26 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-25 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-24 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 1,100 |
| 2020-06-23 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-22 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-19 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 1 |
| 2020-06-18 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-17 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-16 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-15 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-12 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 165 |
| 2020-06-11 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 40 |
| 2020-06-10 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-09 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-08 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-05 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 5 |
| 2020-06-04 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 4 |
| 2020-06-03 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-06-02 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 9 |
| 2020-06-01 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 29 |
| 2020-05-29 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 5 |
| 2020-05-28 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 10 |
| 2020-05-27 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 34 |
| 2020-05-26 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 0 |
| 2020-05-22 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 546 |
| 2020-05-21 | $49.66 | $49.66 | $49.66 | $49.66 | $48.99 | 100 |
| 2020-05-20 | $52.57 | $52.57 | $52.57 | $52.57 | $51.86 | 20 |
| 2020-05-19 | $52.57 | $52.57 | $52.57 | $52.57 | $51.86 | 0 |
| 2020-05-18 | $52.57 | $52.57 | $52.57 | $52.57 | $51.86 | 100 |
| 2020-05-15 | $50.65 | $50.65 | $50.65 | $50.65 | $49.97 | 0 |
| 2020-05-14 | $50.65 | $50.65 | $50.65 | $50.65 | $49.97 | 0 |
| 2020-05-13 | $50.65 | $50.65 | $50.65 | $50.65 | $49.97 | 0 |
| 2020-05-12 | $50.64 | $50.65 | $50.64 | $50.65 | $49.97 | 900 |
| 2020-05-11 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 0 |
| 2020-05-08 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 20 |
| 2020-05-07 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 4 |
| 2020-05-06 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 0 |
| 2020-05-05 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 10 |
| 2020-05-04 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 0 |
| 2020-05-01 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 0 |
| 2020-04-30 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 6 |
| 2020-04-29 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 2 |
| 2020-04-28 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 5 |
| 2020-04-27 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 0 |
| 2020-04-24 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 9 |
| 2020-04-23 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 0 |
| 2020-04-22 | $50.13 | $50.13 | $50.13 | $50.13 | $49.46 | 100 |
| 2020-04-21 | $49.64 | $49.64 | $49.64 | $49.64 | $48.97 | 119 |
| 2020-04-20 | $49.77 | $49.77 | $49.77 | $49.77 | $49.10 | 28 |
| 2020-04-17 | $49.77 | $49.77 | $49.77 | $49.77 | $49.10 | 4 |
| 2020-04-16 | $49.77 | $49.77 | $49.77 | $49.77 | $49.10 | 10 |
| 2020-04-15 | $49.77 | $49.77 | $49.77 | $49.77 | $49.10 | 4 |
| 2020-04-14 | $49.77 | $49.77 | $49.77 | $49.77 | $49.10 | 4 |
| 2020-04-13 | $49.77 | $49.77 | $49.77 | $49.77 | $49.10 | 125 |
| 2020-04-09 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 0 |
| 2020-04-08 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 6 |
| 2020-04-07 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 25 |
| 2020-04-06 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 7 |
| 2020-04-03 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 0 |
| 2020-04-02 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 2 |
| 2020-04-01 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 1 |
| 2020-03-31 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 13 |
| 2020-03-30 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 50 |
| 2020-03-27 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 31 |
| 2020-03-26 | $46.50 | $46.50 | $46.50 | $46.50 | $45.88 | 159 |
| 2020-03-25 | $41.65 | $41.65 | $41.65 | $41.65 | $41.09 | 10 |
| 2020-03-24 | $41.65 | $41.65 | $41.65 | $41.65 | $41.09 | 322 |
| 2020-03-23 | $48.01 | $48.01 | $48.01 | $48.01 | $47.37 | 11 |
| 2020-03-20 | $48.01 | $48.01 | $48.01 | $48.01 | $47.37 | 300 |
| 2020-03-19 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 20 |
| 2020-03-18 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 110 |
| 2020-03-17 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-03-16 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 20 |
| 2020-03-13 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 28 |
| 2020-03-12 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-03-11 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-03-10 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 8,410 |
| 2020-03-09 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-03-06 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-03-05 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-03-04 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-03-03 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-03-02 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-28 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 14 |
| 2020-02-27 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 4 |
| 2020-02-26 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-25 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 40 |
| 2020-02-24 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-21 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-20 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-19 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 10 |
| 2020-02-18 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-14 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 3 |
| 2020-02-13 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 5 |
| 2020-02-12 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-11 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 10 |
| 2020-02-10 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-07 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 0 |
| 2020-02-06 | $47.22 | $47.22 | $47.22 | $47.22 | $46.59 | 100 |
| 2020-02-05 | $49.48 | $49.48 | $49.48 | $49.48 | $48.82 | 6,835 |
| 2020-02-04 | $47.11 | $47.11 | $47.11 | $47.11 | $46.48 | 214 |
| 2020-02-03 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-31 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 20 |
| 2020-01-30 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 3 |
| 2020-01-29 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 30 |
| 2020-01-28 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-27 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 5 |
| 2020-01-24 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 4 |
| 2020-01-23 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-22 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-21 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 1 |
| 2020-01-17 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-16 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-15 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 4 |
| 2020-01-14 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 1 |
| 2020-01-13 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-10 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 5 |
| 2020-01-09 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 3,925 |
| 2020-01-08 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 40 |
| 2020-01-07 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-06 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 1 |
| 2020-01-03 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2020-01-02 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 19 |
| 2019-12-31 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2019-12-30 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 0 |
| 2019-12-27 | $49.50 | $49.50 | $49.50 | $49.50 | $48.84 | 81 |
| 2019-12-26 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-24 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-23 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-20 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-19 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-18 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 2,600 |
| 2019-12-17 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-16 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-13 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-12 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-11 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 2 |
| 2019-12-10 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-09 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 40 |
| 2019-12-06 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-05 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-12-04 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 13 |
| 2019-12-03 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 2 |
| 2019-12-02 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 120 |
| 2019-11-29 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-27 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 50 |
| 2019-11-26 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 10 |
| 2019-11-25 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-22 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-21 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-20 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-19 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-18 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 1 |
| 2019-11-15 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-14 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-13 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 3 |
| 2019-11-12 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 18 |
| 2019-11-11 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 31 |
| 2019-11-08 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-07 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-06 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 10 |
| 2019-11-05 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 10 |
| 2019-11-04 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-11-01 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 1 |
| 2019-10-31 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-10-30 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 2 |
| 2019-10-29 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-10-28 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-10-25 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-10-24 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 0 |
| 2019-10-23 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 7,205 |
| 2019-10-22 | $49.50 | $49.50 | $49.50 | $49.50 | $48.57 | 100 |
| 2019-10-21 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-18 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-17 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 3 |
| 2019-10-16 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-15 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-14 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-11 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-10 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-09 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-08 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 18 |
| 2019-10-07 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 2 |
| 2019-10-04 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 0 |
| 2019-10-03 | $49.61 | $49.61 | $49.61 | $49.61 | $48.67 | 2 |
| 2019-10-02 | $49.61 | $49.61 | $49.61 | $49.61 | $48.68 | 7,214 |
| 2019-10-01 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-30 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-27 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-26 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-25 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-24 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-23 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-20 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-19 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 32 |
| 2019-09-18 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-17 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 48 |
| 2019-09-16 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-13 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-12 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-11 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-10 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 0 |
| 2019-09-09 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 77 |
| 2019-09-06 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 43 |
| 2019-09-05 | $46.87 | $46.87 | $46.87 | $46.87 | $45.99 | 100 |
| 2019-09-04 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 10 |
| 2019-09-03 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 0 |
| 2019-08-30 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 1 |
| 2019-08-29 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 40 |
| 2019-08-28 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 0 |
| 2019-08-27 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 30 |
| 2019-08-26 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 70 |
| 2019-08-23 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 0 |
| 2019-08-22 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 0 |
| 2019-08-21 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 2 |
| 2019-08-20 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 0 |
| 2019-08-19 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 2 |
| 2019-08-15 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 0 |
| 2019-08-14 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 2 |
| 2019-08-13 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 300 |
| 2019-08-12 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 300 |
| 2019-08-09 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 300 |
| 2019-08-08 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 0 |
| 2019-08-07 | $47.01 | $47.01 | $47.01 | $47.01 | $46.12 | 314 |
| 2019-08-06 | $44.72 | $44.72 | $44.55 | $44.55 | $43.71 | 100 |
| 2019-08-05 | $44.72 | $44.72 | $44.55 | $44.55 | $43.71 | 100 |
| 2019-08-02 | $44.72 | $44.72 | $44.55 | $44.55 | $43.71 | 100 |
| 2019-08-01 | $44.72 | $44.72 | $44.55 | $44.55 | $43.71 | 100 |
| 2019-07-31 | $44.72 | $44.72 | $44.55 | $44.55 | $43.71 | 100 |
| 2019-07-30 | $44.55 | $44.55 | $44.55 | $44.55 | $43.71 | 20 |
| 2019-07-29 | $44.72 | $44.72 | $44.55 | $44.55 | $43.71 | 300 |
| 2019-07-26 | $44.55 | $44.55 | $44.55 | $44.55 | $43.71 | 0 |
| 2019-07-25 | $44.55 | $44.55 | $44.55 | $44.55 | $43.71 | 0 |
| 2019-07-24 | $44.72 | $44.72 | $44.55 | $44.55 | $43.71 | 338 |
| 2019-07-23 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 0 |
| 2019-07-22 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 0 |
| 2019-07-19 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 99 |
| 2019-07-18 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 0 |
| 2019-07-17 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 0 |
| 2019-07-16 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 0 |
| 2019-07-15 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 0 |
| 2019-07-12 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 0 |
| 2019-07-11 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 5,860 |
| 2019-07-10 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 0 |
| 2019-07-09 | $44.44 | $44.44 | $44.44 | $44.44 | $43.60 | 100 |
| 2019-07-08 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 50 |
| 2019-07-05 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-07-03 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 6 |
| 2019-07-02 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-07-01 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-28 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-27 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-26 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-25 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 10 |
| 2019-06-24 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-21 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-18 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-17 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-14 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-13 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-12 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 581 |
| 2019-06-11 | $45.28 | $45.28 | $45.28 | $45.28 | $44.43 | 0 |
| 2019-06-07 | $45.68 | $45.68 | $45.28 | $45.28 | $44.43 | 220 |
| 2019-06-06 | $45.94 | $45.94 | $45.94 | $45.94 | $45.07 | 1,000 |
| 2019-06-05 | $45.13 | $45.13 | $45.13 | $45.13 | $44.28 | 0 |
| 2019-06-03 | $45.13 | $45.13 | $45.13 | $45.13 | $44.28 | 0 |
| 2019-05-31 | $45.13 | $45.13 | $45.13 | $45.13 | $44.28 | 100 |
| 2019-05-30 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-29 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-28 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 4 |
| 2019-05-24 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 52 |
| 2019-05-23 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-22 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-21 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-20 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-17 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-16 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 1 |
| 2019-05-15 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-14 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 0 |
| 2019-05-13 | $45.23 | $45.23 | $45.23 | $45.23 | $44.38 | 102 |
| 2019-05-10 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-05-09 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-05-08 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-05-07 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-05-06 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-05-03 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-05-02 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-05-01 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-04-30 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-04-29 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-04-25 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-04-24 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-04-23 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-04-22 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-04-18 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 0 |
| 2019-04-17 | $44.92 | $44.92 | $44.92 | $44.92 | $44.07 | 276 |
| 2019-04-15 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-04-12 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 45 |
| 2019-04-11 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 4 |
| 2019-04-10 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 55 |
| 2019-04-09 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-04-08 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-04-05 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 7 |
| 2019-04-04 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-04-03 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-04-02 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-04-01 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-29 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 1 |
| 2019-03-28 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-27 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-26 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-25 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-22 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-21 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-20 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-18 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 28 |
| 2019-03-14 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 4 |
| 2019-03-13 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-12 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-11 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-08 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-07 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-06 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-05 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-03-04 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 35 |
| 2019-03-01 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-28 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 31 |
| 2019-02-27 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-26 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 32 |
| 2019-02-20 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 50 |
| 2019-02-15 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-14 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-13 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-12 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-11 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-08 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-07 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-06 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-05 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-04 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-02-01 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-31 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-30 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-29 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-28 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 55 |
| 2019-01-25 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-24 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-23 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 5 |
| 2019-01-18 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-17 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-16 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 1 |
| 2019-01-15 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-14 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-11 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-10 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-09 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-08 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-07 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-04 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2019-01-03 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2018-12-27 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 0 |
| 2018-12-26 | $43.36 | $43.36 | $43.36 | $43.36 | $42.54 | 10 |
| 2018-12-24 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-12-21 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 52 |
| 2018-12-20 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 3,374 |
| 2018-12-18 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-12-14 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-12-13 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-12-12 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-12-11 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-12-10 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 2 |
| 2018-12-07 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-12-06 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 90 |
| 2018-12-04 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-12-03 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-30 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 30 |
| 2018-11-29 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-28 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 1 |
| 2018-11-27 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-26 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-21 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-20 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-19 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 40 |
| 2018-11-16 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-15 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-14 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-13 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 40 |
| 2018-11-12 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-09 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-08 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 0 |
| 2018-11-07 | $43.36 | $43.36 | $43.36 | $43.36 | $42.28 | 200 |
| 2018-11-06 | $42.69 | $42.69 | $42.69 | $42.69 | $41.62 | 0 |
| 2018-11-05 | $42.69 | $42.69 | $42.69 | $42.69 | $41.62 | 0 |
| 2018-11-02 | $42.69 | $42.69 | $42.69 | $42.69 | $41.62 | 306 |
| 2018-11-01 | $43.80 | $43.80 | $43.80 | $43.80 | $42.71 | 0 |
| 2018-10-31 | $43.80 | $43.80 | $43.80 | $43.80 | $42.71 | 0 |
| 2018-10-30 | $43.80 | $43.80 | $43.80 | $43.80 | $42.71 | 0 |
| 2018-10-29 | $43.80 | $43.80 | $43.80 | $43.80 | $42.71 | 0 |
| 2018-10-26 | $43.80 | $43.80 | $43.80 | $43.80 | $42.71 | 25 |
| 2018-10-25 | $43.81 | $43.81 | $43.71 | $43.80 | $42.71 | 4,225 |
| 2018-10-24 | $45.35 | $45.35 | $45.35 | $45.35 | $44.22 | 2 |
| 2018-10-23 | $45.35 | $45.35 | $45.35 | $45.35 | $44.22 | 0 |
| 2018-10-22 | $46.26 | $46.26 | $45.35 | $45.35 | $44.22 | 6,500 |
| 2018-10-19 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-18 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-17 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 10 |
| 2018-10-16 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-15 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-12 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 30 |
| 2018-10-11 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-10 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 10 |
| 2018-10-09 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-08 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-05 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-04 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-03 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 60 |
| 2018-10-02 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-10-01 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-28 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-27 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-26 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 18,568 |
| 2018-09-25 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 40 |
| 2018-09-24 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-21 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-20 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 2,201 |
| 2018-09-19 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-18 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-17 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-14 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-13 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 200 |
| 2018-09-12 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-11 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 30 |
| 2018-09-10 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-07 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-06 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-05 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-09-04 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-31 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-30 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-29 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-28 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-27 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-24 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-23 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-22 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-21 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-20 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-17 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-16 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-15 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-14 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-13 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-10 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 0 |
| 2018-08-09 | $44.83 | $44.83 | $44.83 | $44.83 | $43.71 | 100 |
| 2018-08-08 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-08-07 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-08-06 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-08-03 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-08-02 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 2 |
| 2018-08-01 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 5 |
| 2018-07-31 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-30 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-27 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-26 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-25 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-24 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-23 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-20 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-19 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-18 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-17 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 0 |
| 2018-07-16 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 10 |
| 2018-07-13 | $46.55 | $46.55 | $46.55 | $46.55 | $45.39 | 538 |
| 2018-07-12 | $45.65 | $45.65 | $45.65 | $45.65 | $44.51 | 231 |
| 2018-07-11 | $47.94 | $47.94 | $47.94 | $47.94 | $46.74 | 10 |
| 2018-07-10 | $47.94 | $47.94 | $47.94 | $47.94 | $46.74 | 23 |
| 2018-07-09 | $47.94 | $47.94 | $47.94 | $47.94 | $46.74 | 100 |
| 2018-07-06 | $48.66 | $48.66 | $48.66 | $48.66 | $47.44 | 260 |
| 2018-07-05 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-07-03 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-07-02 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-29 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-28 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-27 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-26 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-25 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-22 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 5 |
| 2018-06-21 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 2 |
| 2018-06-20 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 2,205 |
| 2018-06-19 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-18 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-15 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-14 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-13 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 5 |
| 2018-06-12 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 10 |
| 2018-06-11 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-08 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-07 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-06 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 0 |
| 2018-06-05 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 2 |
| 2018-06-04 | $48.95 | $48.95 | $48.95 | $48.95 | $47.73 | 300 |
| 2018-06-01 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 75 |
| 2018-05-31 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-30 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 75 |
| 2018-05-29 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-25 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-24 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-23 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-22 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-21 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-18 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-17 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-16 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 31 |
| 2018-05-15 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 10 |
| 2018-05-14 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-11 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 337 |
| 2018-05-10 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-09 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-08 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-07 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-04 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-03 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-05-02 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 1 |
| 2018-05-01 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 0 |
| 2018-04-30 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 3 |
| 2018-04-27 | $46.63 | $46.63 | $46.63 | $46.63 | $45.47 | 100 |
| 2018-04-26 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 75 |
| 2018-04-25 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 3 |
| 2018-04-24 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 0 |
| 2018-04-23 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 0 |
| 2018-04-20 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 0 |
| 2018-04-19 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 0 |
| 2018-04-18 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 25 |
| 2018-04-17 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 0 |
| 2018-04-16 | $48.11 | $48.11 | $48.11 | $48.11 | $46.91 | 100 |
| 2018-04-13 | $47.39 | $47.39 | $47.39 | $47.39 | $46.21 | 100 |
| 2018-04-12 | $49.14 | $49.26 | $49.14 | $49.26 | $48.03 | 200 |
| 2018-04-11 | $47.53 | $47.53 | $47.53 | $47.53 | $46.34 | 25 |
| 2018-04-10 | $47.53 | $47.53 | $47.53 | $47.53 | $46.34 | 47 |
| 2018-04-09 | $47.53 | $47.53 | $47.53 | $47.53 | $46.34 | 47 |
| 2018-04-06 | $47.53 | $47.53 | $47.53 | $47.53 | $46.34 | 50 |
| 2018-04-05 | $47.53 | $47.53 | $47.53 | $47.53 | $46.34 | 84 |
| 2018-04-04 | $47.53 | $47.53 | $47.53 | $47.53 | $46.34 | 0 |
| 2018-04-03 | $47.53 | $47.53 | $47.53 | $47.53 | $46.34 | 100 |
| 2018-04-02 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 84 |
| 2018-03-29 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 1,200 |
| 2018-03-28 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-27 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-26 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 100 |
| 2018-03-23 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 700 |
| 2018-03-22 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-21 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-20 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-19 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-16 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-15 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-14 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-13 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-12 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-09 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-08 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-07 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-06 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-05 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-02 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-03-01 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 22 |
| 2018-02-28 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 10 |
| 2018-02-27 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-02-26 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-02-23 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 0 |
| 2018-02-22 | $45.07 | $45.07 | $45.07 | $45.07 | $43.94 | 300 |
| 2018-02-21 | $45.23 | $45.23 | $45.23 | $45.23 | $44.10 | 0 |
| 2018-02-20 | $45.23 | $45.23 | $45.23 | $45.23 | $44.10 | 0 |
| 2018-02-16 | $45.23 | $45.23 | $45.23 | $45.23 | $44.10 | 300 |
| 2018-02-15 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 0 |
| 2018-02-14 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 25 |
| 2018-02-13 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 0 |
| 2018-02-12 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 100 |
| 2018-02-09 | $47.26 | $47.26 | $47.26 | $47.26 | $46.08 | 0 |
| 2018-02-08 | $47.26 | $47.26 | $47.26 | $47.26 | $46.08 | 0 |
| 2018-02-07 | $47.26 | $47.26 | $47.26 | $47.26 | $46.08 | 0 |
| 2018-02-06 | $44.38 | $47.26 | $44.38 | $47.26 | $46.08 | 333 |
| 2018-02-05 | $45.04 | $45.04 | $45.04 | $45.04 | $43.92 | 0 |
| 2018-02-02 | $45.04 | $45.04 | $45.04 | $45.04 | $43.92 | 0 |
| 2018-02-01 | $45.04 | $45.04 | $45.04 | $45.04 | $43.92 | 100 |
| 2018-01-31 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 10 |
| 2018-01-30 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
| 2018-01-29 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
| 2018-01-26 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
| 2018-01-25 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 2 |
| 2018-01-24 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
| 2018-01-23 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
| 2018-01-22 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
| 2018-01-19 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 15,400 |
| 2018-01-18 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
| 2018-01-17 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 0 |
| 2018-01-16 | $45.50 | $45.50 | $45.50 | $45.50 | $44.36 | 120 |
| 2018-01-12 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 0 |
| 2018-01-11 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 0 |
| 2018-01-10 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 0 |
| 2018-01-09 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 0 |
| 2018-01-08 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 0 |
| 2018-01-05 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 3 |
| 2018-01-04 | $45.18 | $45.18 | $45.18 | $45.18 | $44.05 | 215 |
| 2018-01-03 | $45.63 | $45.63 | $45.63 | $45.63 | $44.49 | 0 |
| 2018-01-02 | $45.63 | $45.63 | $45.63 | $45.63 | $44.49 | 0 |
| 2017-12-29 | $45.63 | $45.63 | $45.63 | $45.63 | $44.49 | 2 |
| 2017-12-28 | $45.63 | $45.63 | $45.63 | $45.63 | $44.49 | 0 |
| 2017-12-27 | $45.63 | $45.63 | $45.63 | $45.63 | $44.49 | 0 |
| 2017-12-26 | $45.70 | $45.70 | $45.63 | $45.63 | $44.23 | 400 |
| 2017-12-22 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 0 |
| 2017-12-21 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 0 |
| 2017-12-20 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 9 |
| 2017-12-19 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 0 |
| 2017-12-18 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 0 |
| 2017-12-15 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 0 |
| 2017-12-14 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 0 |
| 2017-12-13 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 0 |
| 2017-12-12 | $45.90 | $45.90 | $45.90 | $45.90 | $44.50 | 0 |
| 2017-12-11 | $45.00 | $45.90 | $44.99 | $45.90 | $44.50 | 400 |
| 2017-12-08 | $43.65 | $43.65 | $43.65 | $43.65 | $42.31 | 0 |
| 2017-12-07 | $43.65 | $43.65 | $43.65 | $43.65 | $42.31 | 32 |
| 2017-12-06 | $43.65 | $43.65 | $43.65 | $43.65 | $42.31 | 100 |
| 2017-12-05 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-12-04 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-12-01 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-30 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-29 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 5 |
| 2017-11-28 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-27 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-24 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-22 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-21 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-20 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-17 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-15 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 32 |
| 2017-11-14 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-13 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-10 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 32 |
| 2017-11-09 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-08 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-07 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-06 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-03 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-02 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-11-01 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-31 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-30 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-27 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-26 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-25 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 15 |
| 2017-10-24 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-23 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-20 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-19 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-18 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 6 |
| 2017-10-17 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-16 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 10 |
| 2017-10-13 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 1 |
| 2017-10-12 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 12,400 |
| 2017-10-09 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-06 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-05 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-04 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-03 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-10-02 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-29 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-28 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-27 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 2 |
| 2017-09-26 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-25 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-22 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-21 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-20 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-19 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-18 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-15 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 15 |
| 2017-09-14 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-13 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-12 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 0 |
| 2017-09-11 | $45.57 | $45.57 | $45.57 | $45.57 | $44.18 | 150 |
| 2017-09-08 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 0 |
| 2017-09-07 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 0 |
| 2017-09-06 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 0 |
| 2017-09-05 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 0 |
| 2017-09-01 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 0 |
| 2017-08-31 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 0 |
| 2017-08-30 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 40 |
| 2017-08-28 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 20 |
| 2017-08-25 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 0 |
| 2017-08-24 | $44.00 | $44.00 | $44.00 | $44.00 | $42.65 | 0 |
| 2017-08-23 | $43.78 | $44.00 | $43.78 | $44.00 | $42.65 | 268 |
| 2017-08-22 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-21 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-18 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-17 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-16 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-15 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-14 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-11 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-10 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-09 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-08 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-07 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-04 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-03 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-02 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-08-01 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-31 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-28 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-27 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-26 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 2 |
| 2017-07-25 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-24 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-21 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-20 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-18 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-17 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-14 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-13 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 1 |
| 2017-07-12 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-11 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 20 |
| 2017-07-10 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-07 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-05 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-07-03 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-30 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-29 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-28 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-27 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-26 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-23 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-22 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-21 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-20 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-16 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-15 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-14 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-13 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-12 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-09 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 15 |
| 2017-06-08 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-07 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-06 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-05 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-02 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-06-01 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-31 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-30 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-26 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-25 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-24 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 3 |
| 2017-05-23 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-22 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 3 |
| 2017-05-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-18 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-17 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-16 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-15 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-12 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-11 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-10 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-09 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-08 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-05 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-04 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-03 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 50 |
| 2017-05-02 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-05-01 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-28 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-27 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-26 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-25 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-24 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-21 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-20 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-18 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-17 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-13 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-12 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-11 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-10 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-07 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-06 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-05 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-04 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-04-03 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-31 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-30 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-29 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-28 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-27 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-24 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-23 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-22 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-21 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-20 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-17 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-16 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-15 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-14 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-13 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-10 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-09 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-08 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-07 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-06 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-03 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-02 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-03-01 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-02-28 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-02-27 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 0 |
| 2017-02-24 | $28.80 | $28.80 | $28.80 | $28.80 | $27.92 | 100 |
| 2017-02-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-22 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-21 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-16 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-14 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-08 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 1,700 |
| 2017-02-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-02-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 12,500 |
| 2017-01-31 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-26 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-25 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-24 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-20 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-19 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-18 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-17 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-13 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-10 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 0 |
| 2017-01-09 | $26.30 | $26.30 | $26.30 | $26.30 | $25.50 | 100 |
| 2017-01-06 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 1 |
| 2017-01-05 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2017-01-04 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2017-01-03 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-30 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-29 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-28 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-27 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-23 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-22 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-21 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-20 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-19 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-16 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-15 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-14 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-13 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-12 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-09 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-08 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-07 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-06 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 1 |
| 2016-12-05 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-12-02 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 50 |
| 2016-12-01 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-30 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-29 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-28 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-25 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-23 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-22 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-21 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-18 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-17 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-16 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-15 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-14 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-11 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-10 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-09 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-08 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-07 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-04 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-03 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-02 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-11-01 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-10-31 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-10-28 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 0 |
| 2016-10-27 | $28.40 | $28.40 | $28.40 | $28.40 | $27.53 | 275 |
| 2016-10-26 | $28.34 | $28.34 | $28.34 | $28.34 | $27.47 | 0 |
| 2016-10-25 | $28.34 | $28.34 | $28.34 | $28.34 | $27.47 | 168 |
| 2016-10-24 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-21 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-20 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-19 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-18 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-17 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-14 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-13 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-12 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-11 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-10 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-07 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-06 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-05 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-04 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-10-03 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 6 |
| 2016-09-30 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-29 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-28 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-27 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 5 |
| 2016-09-26 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-23 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-22 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-21 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-20 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-19 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-16 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-15 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-14 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-13 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-12 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-09 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-08 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-07 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 0 |
| 2016-09-06 | $28.45 | $28.45 | $28.45 | $28.45 | $27.58 | 100 |
| 2016-09-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 0 |
| 2016-09-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 35 |
| 2016-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 0 |
| 2016-08-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 0 |
| 2016-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 100 |
| 2016-08-26 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 0 |
| 2016-08-25 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 0 |
| 2016-08-24 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 0 |
| 2016-08-23 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 0 |
| 2016-08-22 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 0 |
| 2016-08-19 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 0 |
| 2016-08-18 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 0 |
| 2016-08-17 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 0 |
| 2016-08-16 | $29.75 | $29.75 | $29.75 | $29.75 | $28.84 | 100 |
| 2016-08-15 | $29.70 | $29.70 | $29.70 | $29.70 | $28.79 | 250 |
| 2016-08-12 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 0 |
| 2016-08-11 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 0 |
| 2016-08-10 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 0 |
| 2016-08-09 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 0 |
| 2016-08-08 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 0 |
| 2016-08-05 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 0 |
| 2016-08-04 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 0 |
| 2016-08-03 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 0 |
| 2016-08-02 | $30.20 | $30.20 | $30.20 | $30.20 | $29.28 | 300 |
| 2016-08-01 | $30.25 | $30.25 | $30.25 | $30.25 | $29.32 | 0 |
| 2016-07-29 | $30.25 | $30.25 | $30.25 | $30.25 | $29.32 | 150 |
| 2016-07-28 | $29.90 | $29.90 | $29.90 | $29.90 | $28.98 | 160 |
| 2016-07-27 | $29.26 | $29.26 | $29.26 | $29.26 | $28.36 | 123 |
| 2016-07-26 | $31.00 | $31.00 | $31.00 | $31.00 | $30.05 | 538 |
| 2016-07-25 | $32.40 | $32.40 | $32.40 | $32.40 | $31.41 | 38 |
| 2016-07-22 | $32.40 | $32.40 | $32.40 | $32.40 | $31.41 | 50 |
| 2016-07-21 | $32.40 | $32.40 | $32.40 | $32.40 | $31.41 | 1,339 |
| 2016-07-20 | $32.50 | $33.50 | $32.50 | $33.00 | $31.99 | 1,771 |
| 2016-07-19 | $30.30 | $31.00 | $30.30 | $30.33 | $29.40 | 3,265 |
| 2016-07-18 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-15 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-14 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-13 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-12 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-11 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-08 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-07 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-06 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-05 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-07-01 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-30 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-29 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-28 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-27 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-24 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-23 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-22 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-21 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-20 | $27.04 | $27.04 | $27.04 | $27.04 | $26.21 | 0 |
| 2016-06-17 | $27.34 | $27.34 | $27.04 | $27.04 | $26.21 | 200 |
| 2016-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2016-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 200 |
| 2016-05-17 | $26.23 | $26.23 | $26.23 | $26.23 | $25.43 | 0 |
| 2016-05-16 | $26.23 | $26.23 | $26.23 | $26.23 | $25.43 | 200 |
| 2016-05-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.20 | 200 |
| 2016-05-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-05-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-05-10 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-05-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-05-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-05-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-05-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-05-03 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-05-02 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-21 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-20 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-19 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-18 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-15 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-14 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-04-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-31 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-30 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-23 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-21 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-18 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-17 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-16 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-15 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-14 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-10 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-07 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-03 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-02 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-03-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 2 |
| 2016-02-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-23 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-22 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-19 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-18 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-17 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-16 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 3 |
| 2016-02-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-11 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-10 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-08 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-05 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-04 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-03 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-02 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-02-01 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-01-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-01-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-01-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 0 |
| 2016-01-26 | $19.82 | $19.82 | $19.82 | $19.82 | $19.21 | 200 |
| 2016-01-25 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-22 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-21 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-20 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-19 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-15 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-13 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-12 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-08 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-07 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-06 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-05 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2016-01-04 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-31 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-30 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 41 |
| 2015-12-29 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-28 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-24 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-23 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-22 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-21 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-18 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-17 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-16 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-15 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-14 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-11 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-10 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-09 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-08 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-07 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-04 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-03 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-02 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-12-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-11-30 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-11-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-11-25 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-11-24 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-11-23 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-11-20 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-11-19 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 0 |
| 2015-11-18 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 3 |
| 2015-09-30 | $22.35 | $22.35 | $22.35 | $22.35 | $21.67 | 100 |
| 2015-09-29 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-28 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-25 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-24 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-23 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-22 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-21 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-18 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-17 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-16 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-15 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-14 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-11 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-10 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-09 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-08 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-04 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-03 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-02 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-09-01 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-08-31 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
| 2015-08-28 | $21.27 | $21.27 | $21.27 | $21.27 | $20.62 | 0 |
McDonald`s Holdings Co. (Japan) Ltd (MDNDF) News Headlines
Recent McDonald`s Holdings Co. (Japan) Ltd (MDNDF) News
Similar Companies to McDonald`s Holdings Co. (Japan) Ltd (MDNDF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |