Otsuka Holdings Company Ltd (OTSKF) Exchange: PINK
Data as of May 6, 2024
$40.81 ($0.00) 0.00%
Otsuka Holdings Company Ltd - Daily Information
Click for more stock information on Otsuka Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $40.81 |
| Previous Close | $40.81 |
| High | $40.81 |
| Low | $40.81 |
| Adjusted Open | $40.81 |
| Previous Adjusted Close | $40.81 |
| Adjusted High | $40.81 |
| Adjusted Low | $40.81 |
About Otsuka Holdings Company Ltd (OTSKF)
No Description Available
Invest in Otsuka Holdings Company Ltd (OTSKF)
Historical Stock Data for Otsuka Holdings Company Ltd (OTSKF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 500 |
| 2024-04-18 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2024-04-17 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 1,300 |
| 2024-04-16 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 105 |
| 2024-04-15 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2024-04-12 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2024-04-11 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2024-04-10 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2024-04-09 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2024-04-08 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2024-04-05 | $41.59 | $41.59 | $41.40 | $41.40 | $41.40 | 818 |
| 2024-04-04 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-04-03 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-04-02 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-04-01 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-28 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-27 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-26 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-25 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-22 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 242 |
| 2024-03-21 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-20 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-19 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-18 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-15 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-14 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-13 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-12 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-11 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-08 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 6 |
| 2024-03-07 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-06 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-03-05 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 100 |
| 2024-03-04 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 14 |
| 2024-03-01 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-02-29 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-02-28 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 2 |
| 2024-02-27 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 52 |
| 2024-02-26 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 100 |
| 2024-02-23 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,400 |
| 2024-02-22 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 100 |
| 2024-02-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 900 |
| 2024-02-16 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2024-02-15 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 119 |
| 2024-02-14 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 35 |
| 2024-02-13 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 4 |
| 2024-02-12 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2024-02-09 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2024-02-08 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 33 |
| 2024-02-07 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2024-02-06 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 389 |
| 2024-02-05 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2024-02-02 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 100 |
| 2024-02-01 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-31 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-30 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-29 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-26 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-25 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-24 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-23 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-22 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-19 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-18 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-17 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2024-01-16 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 100 |
| 2024-01-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-01-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-01-10 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-01-09 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-01-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-01-05 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 250 |
| 2024-01-04 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2024-01-03 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 250 |
| 2024-01-02 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2023-12-29 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2023-12-28 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2023-12-27 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 25 |
| 2023-12-26 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 100 |
| 2023-12-22 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-21 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-20 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-19 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-18 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-15 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-14 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-13 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 8 |
| 2023-12-12 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-11 | $39.15 | $39.15 | $39.15 | $39.15 | $38.80 | 0 |
| 2023-12-08 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2023-12-07 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 1,339 |
| 2023-12-06 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-12-05 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-12-04 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-12-01 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 100 |
| 2023-11-30 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-29 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 2,500 |
| 2023-11-28 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-27 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-24 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-22 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-21 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-20 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-17 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 25 |
| 2023-11-16 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-15 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-14 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-13 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-10 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 15 |
| 2023-11-09 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-08 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-07 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 15 |
| 2023-11-06 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-03 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-11-02 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 43 |
| 2023-11-01 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-31 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-30 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-27 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-26 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 7,900 |
| 2023-10-25 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-24 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-23 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-20 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-19 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-18 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-17 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-16 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-13 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 25 |
| 2023-10-12 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-11 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-10 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-09 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-06 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-05 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-04 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-03 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-10-02 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 45 |
| 2023-09-29 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 0 |
| 2023-09-28 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 100 |
| 2023-09-27 | $36.02 | $36.10 | $36.02 | $36.10 | $36.10 | 2,104 |
| 2023-09-26 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2023-09-25 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 200 |
| 2023-09-22 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 0 |
| 2023-09-21 | $37.32 | $37.32 | $36.90 | $36.90 | $36.90 | 1,900 |
| 2023-09-20 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 100 |
| 2023-09-19 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 300 |
| 2023-09-18 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 26 |
| 2023-09-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-01 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,005 |
| 2023-08-31 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2023-08-30 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 1 |
| 2023-08-29 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2023-08-28 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2023-08-25 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 256 |
| 2023-08-24 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2023-08-23 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2023-08-22 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2023-08-21 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2023-08-18 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2023-08-17 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 2,503 |
| 2023-08-16 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2023-08-15 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2023-08-14 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 200 |
| 2023-08-11 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 0 |
| 2023-08-10 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 115 |
| 2023-08-09 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-08-08 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-08-07 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-08-04 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-08-03 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-08-02 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-08-01 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-07-31 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 5 |
| 2023-07-28 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 0 |
| 2023-07-27 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 900 |
| 2023-07-26 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2023-07-25 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 426 |
| 2023-07-24 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 0 |
| 2023-07-21 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 125 |
| 2023-07-20 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2023-07-19 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2023-07-18 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2023-07-17 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2023-07-14 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 150 |
| 2023-07-13 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 1,200 |
| 2023-07-12 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-07-11 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-07-10 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-07-07 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-07-06 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-07-05 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-07-03 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-06-30 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-06-29 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2023-06-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.26 | 0 |
| 2023-06-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.26 | 100 |
| 2023-06-26 | $39.35 | $39.35 | $39.35 | $39.35 | $38.98 | 0 |
| 2023-06-23 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2023-06-22 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2023-06-21 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 0 |
| 2023-06-20 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 5 |
| 2023-06-16 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 1,050 |
| 2023-06-15 | $39.85 | $39.85 | $39.35 | $39.35 | $39.35 | 200 |
| 2023-06-14 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2023-06-13 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 220 |
| 2023-06-12 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2023-06-09 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2023-06-08 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2023-06-07 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2023-06-06 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2023-06-05 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2023-06-02 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 110 |
| 2023-06-01 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 5,400 |
| 2023-05-31 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-05-30 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 1,510 |
| 2023-05-26 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2023-05-25 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 1,200 |
| 2023-05-24 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2023-05-23 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2023-05-22 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2023-05-19 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2023-05-18 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 1,150 |
| 2023-05-17 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 0 |
| 2023-05-16 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 10 |
| 2023-05-15 | $36.17 | $36.17 | $36.01 | $36.01 | $36.01 | 200 |
| 2023-05-12 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2023-05-11 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1,130 |
| 2023-05-10 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2023-05-09 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2023-05-08 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 70 |
| 2023-05-05 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 500 |
| 2023-05-04 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 0 |
| 2023-05-03 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 100 |
| 2023-05-02 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-05-01 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-28 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-27 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-26 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-25 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-24 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-21 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-20 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-18 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 1,900 |
| 2023-04-17 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 10 |
| 2023-04-14 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-13 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-12 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-11 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-10 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-06 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-05 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-04 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-04-03 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-31 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-30 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 200 |
| 2023-03-29 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-28 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 50 |
| 2023-03-27 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 100 |
| 2023-03-24 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-23 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-22 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-21 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-20 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-17 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-16 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-15 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 30 |
| 2023-03-14 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 1 |
| 2023-03-13 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-10 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 12,800 |
| 2023-03-08 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 22,400 |
| 2023-03-07 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 2,901 |
| 2023-03-06 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2023-03-03 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 2,400 |
| 2023-03-02 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 7,971 |
| 2023-03-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 100 |
| 2023-02-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-27 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-24 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-23 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-22 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 800 |
| 2023-02-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-17 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-15 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-14 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-13 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-10 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-09 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-08 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-07 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-06 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-02-03 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 691 |
| 2023-02-02 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 50 |
| 2023-02-01 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-01-31 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-01-30 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 50 |
| 2023-01-27 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-01-26 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 45 |
| 2023-01-25 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-01-24 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-01-23 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-01-20 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-01-19 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 25 |
| 2023-01-18 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 220 |
| 2023-01-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-01-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-12-30 | $31.81 | $32.00 | $31.81 | $32.00 | $32.00 | 2,100 |
| 2022-12-29 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2022-12-28 | $34.45 | $34.45 | $34.45 | $34.45 | $34.08 | 0 |
| 2022-12-27 | $34.45 | $34.45 | $34.45 | $34.45 | $34.08 | 0 |
| 2022-12-23 | $34.45 | $34.45 | $34.45 | $34.45 | $34.08 | 100 |
| 2022-12-22 | $34.45 | $34.45 | $34.45 | $34.45 | $34.08 | 0 |
| 2022-12-21 | $34.45 | $34.45 | $34.45 | $34.45 | $34.08 | 0 |
| 2022-12-20 | $34.37 | $34.45 | $34.37 | $34.45 | $34.08 | 1,770 |
| 2022-12-19 | $34.19 | $34.19 | $34.19 | $34.19 | $33.82 | 15 |
| 2022-12-16 | $34.19 | $34.19 | $34.19 | $34.19 | $33.82 | 0 |
| 2022-12-15 | $34.19 | $34.19 | $34.19 | $34.19 | $33.82 | 0 |
| 2022-12-14 | $34.19 | $34.19 | $34.19 | $34.19 | $33.82 | 600 |
| 2022-12-13 | $34.19 | $34.19 | $34.19 | $34.19 | $33.82 | 107 |
| 2022-12-12 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-12-09 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-12-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-12-07 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-12-06 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-12-05 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-12-02 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-12-01 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-30 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 721 |
| 2022-11-29 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-28 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-25 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-23 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-22 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-21 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-18 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-17 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-16 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-15 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-14 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-11 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-10 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-09 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2022-11-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 300 |
| 2022-11-07 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 3,500 |
| 2022-11-04 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-11-03 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-11-02 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 56,222 |
| 2022-11-01 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 100 |
| 2022-10-31 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2022-10-28 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2022-10-27 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 919 |
| 2022-10-26 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2022-10-25 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2022-10-24 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2022-10-21 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 100 |
| 2022-10-20 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-10-19 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 100 |
| 2022-10-18 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-10-17 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0 |
| 2022-10-14 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 200 |
| 2022-10-13 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 7,800 |
| 2022-10-12 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 6,880 |
| 2022-10-11 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 600 |
| 2022-10-10 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-10-07 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-10-06 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-10-05 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-10-04 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-10-03 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 1 |
| 2022-09-30 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 5,115 |
| 2022-09-29 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-28 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 1,200 |
| 2022-09-27 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-26 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 300 |
| 2022-09-23 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-22 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-21 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-20 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-19 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-16 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-15 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2022-09-14 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 600 |
| 2022-09-13 | $32.29 | $32.37 | $32.29 | $32.37 | $32.37 | 2,022 |
| 2022-09-12 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 300 |
| 2022-09-09 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 2,800 |
| 2022-09-08 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 21,600 |
| 2022-09-07 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-09-06 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-09-02 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 1,701 |
| 2022-09-01 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 3,400 |
| 2022-08-31 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-30 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 6,040 |
| 2022-08-29 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-26 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-25 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-24 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-23 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 1 |
| 2022-08-22 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-19 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-18 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-17 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-16 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-15 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 200 |
| 2022-08-12 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 1,500 |
| 2022-08-11 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-10 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-09 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-08 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-05 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-04 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 1,900 |
| 2022-08-03 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-08-02 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 14,900 |
| 2022-08-01 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-07-29 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-07-28 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-07-27 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 0 |
| 2022-07-26 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 4,000 |
| 2022-07-25 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-07-22 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-07-21 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-07-20 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-07-19 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 200 |
| 2022-07-18 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-07-15 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-07-14 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-07-13 | $35.45 | $35.84 | $35.45 | $35.84 | $35.84 | 500 |
| 2022-07-12 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-07-11 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-07-08 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-07-07 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-07-06 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-07-05 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-07-01 | $35.51 | $35.70 | $35.51 | $35.70 | $35.70 | 200 |
| 2022-06-30 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-29 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 16,800 |
| 2022-06-28 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 30 |
| 2022-06-27 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-24 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-23 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 1,700 |
| 2022-06-22 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 4,000 |
| 2022-06-21 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 750 |
| 2022-06-17 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-16 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-15 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 100 |
| 2022-06-14 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-13 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-10 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 6,400 |
| 2022-06-09 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 65 |
| 2022-06-08 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-07 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 900 |
| 2022-06-06 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-03 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-02 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-06-01 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-31 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-27 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-26 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-25 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-24 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-23 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-20 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-19 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-18 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-17 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-16 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2022-05-13 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 10 |
| 2022-05-12 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 300 |
| 2022-05-11 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1,200 |
| 2022-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 300 |
| 2022-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-05-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 288 |
| 2022-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-04-18 | $33.00 | $33.00 | $32.00 | $32.00 | $32.00 | 288 |
| 2022-04-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-13 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-12 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-06 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-04 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-04-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-31 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 700 |
| 2022-03-30 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-29 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 11,100 |
| 2022-03-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 21 |
| 2022-03-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-21 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-16 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 850 |
| 2022-03-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
| 2022-03-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 8,300 |
| 2022-03-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 2022-03-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-04 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-03 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-03-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1,200 |
| 2022-03-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1,000 |
| 2022-02-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-16 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
| 2022-02-11 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-02-10 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-02-09 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 36 |
| 2022-02-08 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 1,100 |
| 2022-02-07 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-02-04 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-02-03 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-02-02 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-02-01 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 26,400 |
| 2022-01-31 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-01-28 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-01-27 | $35.04 | $35.04 | $34.54 | $34.54 | $34.54 | 2,500 |
| 2022-01-26 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-25 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-24 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-21 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-20 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-19 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 100 |
| 2022-01-18 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 25 |
| 2022-01-14 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-13 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-12 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 7,900 |
| 2022-01-11 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-10 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-07 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-06 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-05 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 1,300 |
| 2022-01-04 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2022-01-03 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2021-12-31 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2021-12-30 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2021-12-29 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2021-12-28 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 4 |
| 2021-12-27 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 35 |
| 2021-12-23 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-22 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-21 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-20 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-17 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-16 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-15 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-14 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-13 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-10 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 0 |
| 2021-12-09 | $35.34 | $35.34 | $35.34 | $35.34 | $34.91 | 100 |
| 2021-12-08 | $36.17 | $36.17 | $36.17 | $36.17 | $35.73 | 1,100 |
| 2021-12-07 | $36.17 | $36.17 | $36.17 | $36.17 | $35.73 | 201 |
| 2021-12-06 | $35.84 | $35.84 | $35.84 | $35.84 | $35.40 | 0 |
| 2021-12-03 | $35.84 | $35.84 | $35.84 | $35.84 | $35.40 | 300 |
| 2021-12-02 | $35.84 | $35.84 | $35.84 | $35.84 | $35.40 | 0 |
| 2021-12-01 | $35.84 | $35.84 | $35.84 | $35.84 | $35.40 | 41,100 |
| 2021-11-30 | $35.84 | $35.84 | $35.84 | $35.84 | $35.40 | 100 |
| 2021-11-29 | $35.04 | $35.04 | $35.04 | $35.04 | $34.61 | 0 |
| 2021-11-26 | $35.04 | $35.04 | $35.04 | $35.04 | $34.61 | 0 |
| 2021-11-24 | $35.04 | $35.04 | $35.04 | $35.04 | $34.61 | 0 |
| 2021-11-23 | $35.04 | $35.04 | $35.04 | $35.04 | $34.61 | 0 |
| 2021-11-22 | $35.04 | $35.04 | $35.04 | $35.04 | $34.61 | 0 |
| 2021-11-19 | $35.04 | $35.04 | $35.04 | $35.04 | $34.61 | 800 |
| 2021-11-18 | $35.04 | $35.04 | $35.04 | $35.04 | $34.61 | 810 |
| 2021-11-17 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-16 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 50 |
| 2021-11-15 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-12 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 10 |
| 2021-11-11 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-10 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-09 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-08 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-05 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-03 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-02 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-11-01 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-29 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-28 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-27 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-26 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-25 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-22 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-21 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-20 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-19 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 10 |
| 2021-10-18 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-15 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-14 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-13 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-12 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-11 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-08 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-07 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-06 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-05 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-10-01 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-30 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-29 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-28 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-27 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-24 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-23 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 10 |
| 2021-09-22 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-21 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-20 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-17 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-16 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-15 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-14 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-13 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-10 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-09 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-08 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-07 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-03 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-02 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-09-01 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-31 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-30 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-27 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-26 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-25 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-24 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-23 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-20 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-19 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-18 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-17 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 4 |
| 2021-08-16 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-13 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 3 |
| 2021-08-12 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-11 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-10 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-09 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-06 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 5 |
| 2021-08-05 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-03 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-08-02 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-30 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 300 |
| 2021-07-29 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-28 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-27 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 3 |
| 2021-07-26 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-23 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-22 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-21 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-20 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-19 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 2 |
| 2021-07-16 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-15 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-14 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 10 |
| 2021-07-13 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-12 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-09 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-08 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-07 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-06 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-02 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-07-01 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 0 |
| 2021-06-30 | $41.60 | $41.60 | $41.60 | $41.60 | $41.09 | 100 |
| 2021-06-29 | $39.29 | $39.29 | $39.29 | $39.29 | $38.81 | 0 |
| 2021-06-28 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-25 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-24 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-23 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-22 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-21 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-18 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-17 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-16 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-15 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-14 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-11 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-10 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-09 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-08 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-07 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-04 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-03 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-02 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-06-01 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-28 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-27 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 50 |
| 2021-05-26 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 2 |
| 2021-05-25 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-24 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-21 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-20 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-19 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-18 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-17 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-14 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-13 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-12 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-11 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-10 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-07 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 63 |
| 2021-05-06 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 3 |
| 2021-05-05 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 35 |
| 2021-05-04 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-05-03 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-04-30 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-04-29 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-04-28 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-04-27 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-04-26 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-04-23 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 0 |
| 2021-04-22 | $39.29 | $39.29 | $39.29 | $39.29 | $38.37 | 550 |
| 2021-04-21 | $40.22 | $40.22 | $40.22 | $40.22 | $39.28 | 2 |
| 2021-04-20 | $40.22 | $40.22 | $40.22 | $40.22 | $39.28 | 0 |
| 2021-04-19 | $40.22 | $40.22 | $40.22 | $40.22 | $39.28 | 0 |
| 2021-04-16 | $40.22 | $40.22 | $40.22 | $40.22 | $39.28 | 46,600 |
| 2021-04-15 | $40.22 | $40.22 | $40.22 | $40.22 | $39.28 | 100 |
| 2021-04-14 | $41.15 | $41.15 | $41.15 | $41.15 | $40.19 | 0 |
| 2021-04-13 | $40.85 | $41.15 | $40.76 | $41.15 | $40.19 | 6,003 |
| 2021-04-12 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 46 |
| 2021-04-09 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 0 |
| 2021-04-08 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 0 |
| 2021-04-07 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 0 |
| 2021-04-06 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 4 |
| 2021-04-05 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 0 |
| 2021-04-01 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 0 |
| 2021-03-31 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 0 |
| 2021-03-30 | $44.31 | $44.31 | $44.31 | $44.31 | $43.27 | 218 |
| 2021-03-29 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-26 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-25 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-24 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-23 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-22 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-19 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-18 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-17 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 0 |
| 2021-03-16 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 3 |
| 2021-03-15 | $43.00 | $43.00 | $43.00 | $43.00 | $41.99 | 110 |
| 2021-03-12 | $41.51 | $41.51 | $41.51 | $41.51 | $40.54 | 0 |
| 2021-03-11 | $41.51 | $41.51 | $41.51 | $41.51 | $40.54 | 0 |
| 2021-03-10 | $41.51 | $41.51 | $41.51 | $41.51 | $40.54 | 0 |
| 2021-03-09 | $41.51 | $41.51 | $41.51 | $41.51 | $40.54 | 28,300 |
| 2021-03-08 | $41.51 | $41.51 | $41.51 | $41.51 | $40.54 | 2,016 |
| 2021-03-05 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-03-04 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-03-03 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 3 |
| 2021-03-02 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-03-01 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 1 |
| 2021-02-26 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-25 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-24 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-23 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-22 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-19 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-18 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-17 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 3 |
| 2021-02-16 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 1 |
| 2021-02-12 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 1 |
| 2021-02-11 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-10 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-09 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 28,320 |
| 2021-02-08 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-05 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-04 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-03 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-02-02 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 28,320 |
| 2021-02-01 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 2 |
| 2021-01-29 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-01-28 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-01-27 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-01-26 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 0 |
| 2021-01-25 | $42.24 | $42.24 | $42.24 | $42.24 | $41.25 | 1,165 |
| 2021-01-22 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-21 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 100 |
| 2021-01-20 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-19 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-15 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-14 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-13 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-12 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-11 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 1 |
| 2021-01-08 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-07 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-06 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-05 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2021-01-04 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2020-12-31 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2020-12-30 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 0 |
| 2020-12-29 | $42.75 | $42.75 | $42.75 | $42.75 | $41.75 | 6,700 |
| 2020-12-28 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 296 |
| 2020-12-24 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-23 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-22 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-21 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-18 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-17 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-16 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-15 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-14 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 296 |
| 2020-12-11 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-10 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 1,465 |
| 2020-12-09 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-08 | $42.05 | $42.05 | $42.05 | $42.05 | $40.61 | 0 |
| 2020-12-07 | $42.77 | $42.77 | $42.05 | $42.05 | $40.61 | 1,465 |
| 2020-12-04 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-12-03 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-12-02 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-12-01 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-30 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 20 |
| 2020-11-27 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-25 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-24 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 4,700 |
| 2020-11-23 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 5 |
| 2020-11-20 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-19 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 1 |
| 2020-11-18 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 50 |
| 2020-11-17 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-16 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-13 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-12 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 4 |
| 2020-11-11 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-10 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 25 |
| 2020-11-09 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-06 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 1,200 |
| 2020-11-05 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-04 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 900 |
| 2020-11-03 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-11-02 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-10-30 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 60 |
| 2020-10-29 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-10-28 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-10-27 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-10-26 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 0 |
| 2020-10-23 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 6 |
| 2020-10-22 | $38.10 | $38.10 | $38.10 | $38.10 | $36.79 | 701 |
| 2020-10-21 | $38.61 | $38.61 | $38.61 | $38.61 | $37.29 | 0 |
| 2020-10-20 | $38.61 | $38.61 | $38.61 | $38.61 | $37.29 | 0 |
| 2020-10-19 | $39.45 | $39.45 | $38.61 | $38.61 | $37.29 | 1,155 |
| 2020-10-16 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-15 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-14 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-13 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-12 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-09 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-08 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-07 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-06 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-05 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-10-02 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 25 |
| 2020-10-01 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-30 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-29 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 34 |
| 2020-09-28 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-25 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-24 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-23 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-22 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-21 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 75 |
| 2020-09-18 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-17 | $42.00 | $42.00 | $42.00 | $42.00 | $40.55 | 0 |
| 2020-09-16 | $42.67 | $42.67 | $42.00 | $42.00 | $40.55 | 200 |
| 2020-09-15 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-09-14 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-09-11 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-09-10 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-09-09 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-09-08 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-09-04 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 1 |
| 2020-09-03 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-09-02 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-09-01 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-08-31 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 6 |
| 2020-08-28 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-08-27 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 0 |
| 2020-08-26 | $43.49 | $43.49 | $43.49 | $43.49 | $42.00 | 440 |
| 2020-08-25 | $43.66 | $43.66 | $43.66 | $43.66 | $42.16 | 100 |
| 2020-08-24 | $44.76 | $44.76 | $44.76 | $44.76 | $43.22 | 0 |
| 2020-08-21 | $44.76 | $44.76 | $44.76 | $44.76 | $43.22 | 5 |
| 2020-08-20 | $44.76 | $44.76 | $44.76 | $44.76 | $43.22 | 0 |
| 2020-08-19 | $44.76 | $44.76 | $44.52 | $44.76 | $43.22 | 825 |
| 2020-08-18 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 0 |
| 2020-08-17 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 0 |
| 2020-08-14 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 0 |
| 2020-08-13 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 0 |
| 2020-08-12 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 0 |
| 2020-08-11 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 300 |
| 2020-08-10 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 32 |
| 2020-08-07 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 0 |
| 2020-08-06 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 0 |
| 2020-08-05 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 0 |
| 2020-08-04 | $41.93 | $41.93 | $41.93 | $41.93 | $40.49 | 3 |
| 2020-08-03 | $42.42 | $42.42 | $41.93 | $41.93 | $40.49 | 17,611 |
| 2020-07-31 | $41.77 | $41.77 | $41.77 | $41.77 | $40.33 | 100 |
| 2020-07-30 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-29 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-28 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-27 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 26 |
| 2020-07-24 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-23 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 14,700 |
| 2020-07-22 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-21 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-20 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-17 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-16 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-15 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-14 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-13 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-10 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 14,700 |
| 2020-07-09 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-08 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-07 | $42.58 | $42.58 | $42.58 | $42.58 | $41.12 | 0 |
| 2020-07-06 | $42.38 | $42.58 | $42.38 | $42.58 | $41.12 | 901 |
| 2020-07-02 | $46.02 | $46.02 | $46.02 | $46.02 | $44.44 | 910 |
| 2020-07-01 | $46.02 | $46.02 | $46.02 | $46.02 | $44.44 | 5 |
| 2020-06-30 | $46.02 | $46.02 | $46.02 | $46.02 | $44.44 | 0 |
| 2020-06-29 | $46.02 | $46.02 | $46.02 | $46.02 | $44.44 | 0 |
| 2020-06-26 | $46.02 | $46.02 | $46.02 | $46.02 | $44.00 | 1 |
| 2020-06-25 | $46.02 | $46.02 | $46.02 | $46.02 | $44.00 | 100 |
| 2020-06-24 | $46.02 | $46.02 | $46.02 | $46.02 | $44.00 | 1,500 |
| 2020-06-23 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 0 |
| 2020-06-22 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 0 |
| 2020-06-19 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 15 |
| 2020-06-18 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 10 |
| 2020-06-17 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 50 |
| 2020-06-16 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 4 |
| 2020-06-15 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 2 |
| 2020-06-12 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 2 |
| 2020-06-11 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 0 |
| 2020-06-10 | $45.57 | $45.57 | $45.57 | $45.57 | $43.57 | 100 |
| 2020-06-09 | $44.68 | $44.68 | $44.68 | $44.68 | $42.71 | 4 |
| 2020-06-08 | $44.68 | $44.68 | $44.68 | $44.68 | $42.71 | 150 |
| 2020-06-05 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-06-04 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-06-03 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 1 |
| 2020-06-02 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-06-01 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-29 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-28 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 40 |
| 2020-05-27 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-26 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-22 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-21 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-20 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-19 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-18 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-15 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-14 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-13 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 100 |
| 2020-05-12 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-11 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-08 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-07 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 4,812 |
| 2020-05-06 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 65 |
| 2020-05-05 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-05-04 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 10 |
| 2020-05-01 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-30 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-29 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-28 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-27 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-24 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-23 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-22 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 7,000 |
| 2020-04-21 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 170 |
| 2020-04-20 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 3,200 |
| 2020-04-17 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 10 |
| 2020-04-16 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-15 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-14 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 212 |
| 2020-04-13 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-09 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 300 |
| 2020-04-08 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-07 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 50 |
| 2020-04-06 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-03 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-04-02 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 200 |
| 2020-04-01 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 3,800 |
| 2020-03-31 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-03-30 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-03-27 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 4 |
| 2020-03-26 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-03-25 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 5 |
| 2020-03-24 | $29.07 | $29.07 | $29.07 | $29.07 | $27.79 | 0 |
| 2020-03-23 | $29.02 | $29.07 | $29.02 | $29.07 | $27.79 | 500 |
| 2020-03-20 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 20 |
| 2020-03-19 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-03-18 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 2,600 |
| 2020-03-17 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-03-16 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-03-13 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 1,500 |
| 2020-03-12 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 20 |
| 2020-03-11 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-03-10 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-03-09 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 20 |
| 2020-03-06 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-03-05 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 300 |
| 2020-03-04 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-03-03 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-03-02 | $37.46 | $37.46 | $37.46 | $37.46 | $35.81 | 0 |
| 2020-02-28 | $37.55 | $37.55 | $37.46 | $37.46 | $35.81 | 200 |
| 2020-02-27 | $38.79 | $38.79 | $38.79 | $38.79 | $37.08 | 1,200 |
| 2020-02-26 | $38.79 | $38.79 | $38.79 | $38.79 | $37.08 | 1,000 |
| 2020-02-25 | $38.36 | $38.79 | $38.26 | $38.79 | $37.08 | 2,900 |
| 2020-02-24 | $39.98 | $39.98 | $39.36 | $39.36 | $37.63 | 2,200 |
| 2020-02-21 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 0 |
| 2020-02-20 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 0 |
| 2020-02-19 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 0 |
| 2020-02-18 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 20 |
| 2020-02-14 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 3 |
| 2020-02-13 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 19 |
| 2020-02-12 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 0 |
| 2020-02-11 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 0 |
| 2020-02-10 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 0 |
| 2020-02-07 | $46.12 | $46.12 | $46.12 | $46.12 | $44.09 | 181 |
| 2020-02-06 | $44.97 | $44.97 | $44.97 | $44.97 | $42.99 | 3 |
| 2020-02-05 | $44.97 | $44.97 | $44.97 | $44.97 | $42.99 | 100 |
| 2020-02-04 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-02-03 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 60 |
| 2020-01-31 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 20 |
| 2020-01-29 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-28 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-27 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-24 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-23 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 15 |
| 2020-01-22 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-21 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 30 |
| 2020-01-17 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-16 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-15 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 1 |
| 2020-01-14 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-13 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-10 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-09 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-08 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-07 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-06 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-03 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2020-01-02 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2019-12-31 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 0 |
| 2019-12-30 | $44.15 | $44.15 | $44.15 | $44.15 | $42.21 | 156 |
| 2019-12-27 | $44.95 | $44.95 | $44.95 | $44.95 | $42.97 | 0 |
| 2019-12-26 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 0 |
| 2019-12-24 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 0 |
| 2019-12-23 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 55 |
| 2019-12-20 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 0 |
| 2019-12-19 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 60 |
| 2019-12-18 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 0 |
| 2019-12-17 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 63 |
| 2019-12-16 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 0 |
| 2019-12-13 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 0 |
| 2019-12-12 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 0 |
| 2019-12-11 | $44.95 | $44.95 | $44.95 | $44.95 | $42.54 | 30 |
| 2019-12-10 | $45.14 | $45.14 | $44.95 | $44.95 | $42.54 | 400 |
| 2019-12-09 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-12-06 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-12-05 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-12-04 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-12-03 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-12-02 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-29 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-27 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-26 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-25 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-22 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-21 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 25 |
| 2019-11-20 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-19 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-18 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-15 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-14 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-13 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-12 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 31 |
| 2019-11-11 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-08 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-07 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-06 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-05 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-11-04 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 19 |
| 2019-11-01 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 1 |
| 2019-10-31 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-10-30 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-10-29 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 0 |
| 2019-10-28 | $42.56 | $42.56 | $42.56 | $42.56 | $40.28 | 1,560 |
| 2019-10-25 | $41.27 | $41.27 | $41.27 | $41.27 | $39.05 | 1 |
| 2019-10-24 | $41.27 | $41.27 | $41.27 | $41.27 | $39.05 | 0 |
| 2019-10-23 | $41.27 | $41.27 | $41.27 | $41.27 | $39.05 | 1,100 |
| 2019-10-22 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-21 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-18 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-17 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-16 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-15 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-14 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-11 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-10 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-09 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-08 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-07 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-04 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 18 |
| 2019-10-03 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 0 |
| 2019-10-02 | $38.52 | $38.52 | $38.52 | $38.52 | $36.46 | 9,100 |
| 2019-10-01 | $42.49 | $42.49 | $42.49 | $42.49 | $40.21 | 0 |
| 2019-09-30 | $42.49 | $42.49 | $42.49 | $42.49 | $40.21 | 20 |
| 2019-09-27 | $42.49 | $42.49 | $42.49 | $42.49 | $40.21 | 120 |
| 2019-09-26 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-25 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-24 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-23 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-20 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-19 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-18 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-17 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-16 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-13 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-12 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 34 |
| 2019-09-11 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-10 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-09 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-06 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 1 |
| 2019-09-05 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-04 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-09-03 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-08-30 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-08-29 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-08-28 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-08-27 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-08-26 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 0 |
| 2019-08-23 | $41.37 | $41.37 | $41.37 | $41.37 | $39.16 | 1,100 |
| 2019-08-22 | $40.16 | $40.16 | $40.16 | $40.16 | $38.01 | 0 |
| 2019-08-21 | $40.16 | $40.16 | $40.16 | $40.16 | $38.01 | 0 |
| 2019-08-20 | $40.16 | $40.16 | $40.16 | $40.16 | $38.01 | 0 |
| 2019-08-19 | $40.16 | $40.16 | $40.16 | $40.16 | $38.01 | 0 |
| 2019-08-16 | $40.16 | $40.16 | $40.16 | $40.16 | $38.01 | 105 |
| 2019-08-15 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-14 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-13 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-12 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-09 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-08 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 0 |
| 2019-08-07 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-06 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-05 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-02 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-08-01 | $36.16 | $36.16 | $36.16 | $36.16 | $34.22 | 100 |
| 2019-07-31 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 3 |
| 2019-07-30 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 100 |
| 2019-07-29 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 100 |
| 2019-07-26 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-25 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-24 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-23 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-22 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-19 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-18 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 50 |
| 2019-07-17 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-16 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-15 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-12 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-11 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-10 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-09 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 4 |
| 2019-07-08 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 0 |
| 2019-07-05 | $36.25 | $36.25 | $36.25 | $36.25 | $34.31 | 100 |
| 2019-07-03 | $34.77 | $34.77 | $34.77 | $34.77 | $32.91 | 250 |
| 2019-07-02 | $34.04 | $34.04 | $34.04 | $34.04 | $32.22 | 0 |
| 2019-07-01 | $34.04 | $34.04 | $34.04 | $34.04 | $32.22 | 0 |
| 2019-06-28 | $34.04 | $34.04 | $34.04 | $34.04 | $32.22 | 0 |
| 2019-06-27 | $34.04 | $34.04 | $34.04 | $34.04 | $32.22 | 0 |
| 2019-06-26 | $34.04 | $34.04 | $34.04 | $34.04 | $32.22 | 0 |
| 2019-06-25 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 0 |
| 2019-06-24 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 0 |
| 2019-06-21 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 0 |
| 2019-06-18 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 300 |
| 2019-06-17 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 0 |
| 2019-06-14 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 0 |
| 2019-06-13 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 2,700 |
| 2019-06-12 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 92 |
| 2019-06-11 | $34.04 | $34.04 | $34.04 | $34.04 | $31.78 | 138 |
| 2019-06-10 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 1 |
| 2019-06-06 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-06-05 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-06-03 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 600 |
| 2019-05-31 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-30 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 30 |
| 2019-05-29 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-28 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-24 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 10 |
| 2019-05-23 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-22 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-21 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-20 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-17 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-16 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 0 |
| 2019-05-15 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 100 |
| 2019-05-14 | $35.34 | $35.34 | $35.34 | $35.34 | $32.99 | 50 |
| 2019-05-13 | $35.34 | $35.34 | $35.34 | $35.34 | $32.99 | 300 |
| 2019-05-10 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-05-09 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-05-08 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-05-07 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-05-06 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-05-03 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-05-02 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-05-01 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-30 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-29 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-25 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 19 |
| 2019-04-24 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-23 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-22 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-18 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-17 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-16 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 1,700 |
| 2019-04-15 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 0 |
| 2019-04-12 | $36.65 | $36.65 | $36.65 | $36.65 | $34.22 | 200 |
| 2019-04-11 | $39.69 | $39.69 | $39.69 | $39.69 | $37.06 | 0 |
| 2019-04-10 | $39.69 | $39.69 | $39.69 | $39.69 | $37.06 | 21 |
| 2019-04-09 | $39.69 | $39.69 | $39.69 | $39.69 | $37.06 | 0 |
| 2019-04-08 | $39.69 | $39.69 | $39.69 | $39.69 | $37.06 | 0 |
| 2019-04-05 | $39.69 | $39.69 | $39.69 | $39.69 | $37.06 | 0 |
| 2019-04-04 | $39.69 | $39.69 | $39.69 | $39.69 | $37.06 | 0 |
| 2019-04-03 | $39.69 | $39.69 | $39.69 | $39.69 | $37.06 | 200 |
| 2019-04-02 | $40.14 | $40.14 | $40.14 | $40.14 | $37.48 | 0 |
| 2019-04-01 | $40.14 | $40.14 | $40.14 | $40.14 | $37.48 | 0 |
| 2019-03-29 | $40.14 | $40.14 | $40.14 | $40.14 | $37.48 | 0 |
| 2019-03-28 | $40.14 | $40.14 | $40.14 | $40.14 | $37.48 | 0 |
| 2019-03-27 | $40.14 | $40.14 | $40.14 | $40.14 | $37.48 | 0 |
| 2019-03-26 | $40.14 | $40.14 | $40.14 | $40.14 | $37.48 | 0 |
| 2019-03-25 | $40.14 | $40.14 | $40.14 | $40.14 | $37.48 | 200 |
| 2019-03-22 | $41.40 | $41.40 | $41.40 | $41.40 | $38.65 | 0 |
| 2019-03-21 | $41.40 | $41.40 | $41.40 | $41.40 | $38.65 | 0 |
| 2019-03-20 | $41.40 | $41.40 | $41.40 | $41.40 | $38.65 | 0 |
| 2019-03-18 | $41.40 | $41.40 | $41.40 | $41.40 | $38.65 | 0 |
| 2019-03-14 | $41.40 | $41.40 | $41.40 | $41.40 | $38.65 | 200 |
| 2019-03-13 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 2,200 |
| 2019-03-12 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-03-11 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-03-08 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-03-07 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-03-06 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-03-05 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-03-04 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 300 |
| 2019-03-01 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-02-28 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 50 |
| 2019-02-27 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-02-26 | $41.48 | $41.48 | $41.48 | $41.48 | $38.73 | 0 |
| 2019-02-22 | $41.43 | $41.48 | $41.43 | $41.48 | $38.73 | 1,100 |
| 2019-02-20 | $40.77 | $40.77 | $40.77 | $40.77 | $38.06 | 0 |
| 2019-02-19 | $40.77 | $40.77 | $40.77 | $40.77 | $38.06 | 450 |
| 2019-02-15 | $40.77 | $40.77 | $40.77 | $40.77 | $38.06 | 0 |
| 2019-02-14 | $40.77 | $40.77 | $40.77 | $40.77 | $38.06 | 0 |
| 2019-02-13 | $40.77 | $40.77 | $40.77 | $40.77 | $38.06 | 0 |
| 2019-02-12 | $40.77 | $40.77 | $40.77 | $40.77 | $38.06 | 100 |
| 2019-02-11 | $38.68 | $38.68 | $38.68 | $38.68 | $36.11 | 0 |
| 2019-02-08 | $39.83 | $39.83 | $38.68 | $38.68 | $36.11 | 350 |
| 2019-02-07 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-02-06 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-02-05 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-02-04 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-02-01 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-31 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-30 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-29 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 9,100 |
| 2019-01-28 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 90 |
| 2019-01-25 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-24 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 400 |
| 2019-01-23 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-18 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-17 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-16 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 1,216 |
| 2019-01-15 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-14 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-11 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-10 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 1,000 |
| 2019-01-09 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-08 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-07 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-04 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-03 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 0 |
| 2019-01-02 | $40.60 | $40.60 | $40.60 | $40.60 | $37.91 | 400 |
| 2018-12-27 | $41.21 | $41.21 | $41.11 | $41.11 | $38.38 | 200 |
| 2018-12-26 | $40.33 | $40.33 | $40.33 | $40.33 | $37.65 | 100 |
| 2018-12-24 | $47.11 | $47.11 | $47.11 | $47.11 | $43.49 | 0 |
| 2018-12-21 | $47.11 | $47.11 | $47.11 | $47.11 | $43.49 | 23 |
| 2018-12-20 | $47.11 | $47.11 | $47.11 | $47.11 | $43.49 | 2,200 |
| 2018-12-18 | $47.11 | $47.11 | $47.11 | $47.11 | $43.49 | 0 |
| 2018-12-17 | $47.11 | $47.11 | $47.11 | $47.11 | $43.49 | 106 |
| 2018-12-14 | $48.10 | $48.10 | $48.10 | $48.10 | $44.41 | 0 |
| 2018-12-13 | $48.10 | $48.10 | $48.10 | $48.10 | $44.41 | 0 |
| 2018-12-12 | $48.10 | $48.10 | $48.10 | $48.10 | $44.41 | 0 |
| 2018-12-11 | $48.10 | $48.10 | $48.10 | $48.10 | $44.41 | 0 |
| 2018-12-10 | $48.10 | $48.10 | $48.10 | $48.10 | $44.41 | 0 |
| 2018-12-07 | $48.10 | $48.10 | $48.10 | $48.10 | $44.41 | 100 |
| 2018-12-04 | $45.84 | $45.84 | $45.84 | $45.84 | $42.32 | 0 |
| 2018-12-03 | $45.84 | $45.84 | $45.84 | $45.84 | $42.32 | 0 |
| 2018-11-30 | $45.84 | $45.84 | $45.84 | $45.84 | $42.32 | 0 |
| 2018-11-29 | $45.84 | $45.84 | $45.84 | $45.84 | $42.32 | 5,200 |
| 2018-11-28 | $45.84 | $45.84 | $45.84 | $45.84 | $42.32 | 218 |
| 2018-11-27 | $46.04 | $46.04 | $46.04 | $46.04 | $42.51 | 0 |
| 2018-11-26 | $46.04 | $46.04 | $46.04 | $46.04 | $42.51 | 0 |
| 2018-11-23 | $46.04 | $46.04 | $46.04 | $46.04 | $42.51 | 218 |
| 2018-11-21 | $46.05 | $46.05 | $46.05 | $46.05 | $42.52 | 10 |
| 2018-11-20 | $46.05 | $46.05 | $46.05 | $46.05 | $42.52 | 0 |
| 2018-11-19 | $46.05 | $46.05 | $46.05 | $46.05 | $42.52 | 8 |
| 2018-11-16 | $46.05 | $46.05 | $46.05 | $46.05 | $42.52 | 0 |
| 2018-11-15 | $46.05 | $46.05 | $46.05 | $46.05 | $42.52 | 281 |
| 2018-11-14 | $45.85 | $46.05 | $45.78 | $46.05 | $42.52 | 415 |
| 2018-11-13 | $49.29 | $49.29 | $49.29 | $49.29 | $45.51 | 0 |
| 2018-11-12 | $49.43 | $49.43 | $49.29 | $49.29 | $45.51 | 200 |
| 2018-11-09 | $49.30 | $49.30 | $49.30 | $49.30 | $45.51 | 0 |
| 2018-11-08 | $49.30 | $49.30 | $49.30 | $49.30 | $45.51 | 0 |
| 2018-11-07 | $49.30 | $49.30 | $49.30 | $49.30 | $45.51 | 0 |
| 2018-11-06 | $49.30 | $49.30 | $49.30 | $49.30 | $45.51 | 121 |
| 2018-11-05 | $47.80 | $47.80 | $47.80 | $47.80 | $44.13 | 565 |
| 2018-11-02 | $47.67 | $47.67 | $47.67 | $47.67 | $44.01 | 100 |
| 2018-11-01 | $46.92 | $46.92 | $46.92 | $46.92 | $43.31 | 300 |
| 2018-10-31 | $47.78 | $47.78 | $47.78 | $47.78 | $44.11 | 44 |
| 2018-10-30 | $47.78 | $47.78 | $47.78 | $47.78 | $44.11 | 0 |
| 2018-10-29 | $47.78 | $47.78 | $47.78 | $47.78 | $44.11 | 0 |
| 2018-10-26 | $47.78 | $47.78 | $47.78 | $47.78 | $44.11 | 21 |
| 2018-10-25 | $47.78 | $47.78 | $47.78 | $47.78 | $44.11 | 1 |
| 2018-10-24 | $47.79 | $47.79 | $47.78 | $47.78 | $44.11 | 200 |
| 2018-10-23 | $47.48 | $47.48 | $47.05 | $47.05 | $43.44 | 500 |
| 2018-10-22 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-19 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-18 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-17 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-16 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 4 |
| 2018-10-15 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 10 |
| 2018-10-12 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 402 |
| 2018-10-11 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-10 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 14 |
| 2018-10-09 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-08 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-05 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-04 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-03 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-10-02 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 27 |
| 2018-10-01 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 1,005 |
| 2018-09-28 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-09-27 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 0 |
| 2018-09-26 | $50.38 | $50.38 | $50.38 | $50.38 | $46.51 | 5,500 |
| 2018-09-25 | $48.94 | $48.94 | $48.94 | $48.94 | $45.18 | 0 |
| 2018-09-24 | $48.94 | $48.94 | $48.94 | $48.94 | $45.18 | 100 |
| 2018-09-21 | $48.60 | $48.60 | $48.60 | $48.60 | $44.87 | 0 |
| 2018-09-20 | $48.52 | $48.60 | $48.52 | $48.60 | $44.87 | 1,100 |
| 2018-09-19 | $47.20 | $47.20 | $47.20 | $47.20 | $43.58 | 0 |
| 2018-09-18 | $47.20 | $47.20 | $47.20 | $47.20 | $43.58 | 100 |
| 2018-09-17 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 9 |
| 2018-09-14 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-09-13 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 3,520 |
| 2018-09-12 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 20 |
| 2018-09-11 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-09-10 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-09-07 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-09-06 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-09-05 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-09-04 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-08-31 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-08-30 | $46.95 | $46.95 | $46.95 | $46.95 | $43.35 | 0 |
| 2018-08-29 | $46.69 | $46.95 | $46.69 | $46.95 | $43.35 | 2,003 |
| 2018-08-28 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-27 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-24 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-23 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-22 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 61 |
| 2018-08-21 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-20 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-17 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-16 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-15 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-14 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-13 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-10 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-09 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-08 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-07 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-06 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 0 |
| 2018-08-03 | $44.45 | $44.45 | $44.45 | $44.45 | $41.04 | 200 |
| 2018-08-02 | $45.02 | $45.48 | $45.02 | $45.48 | $41.99 | 800 |
| 2018-08-01 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 9 |
| 2018-07-31 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-30 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 3 |
| 2018-07-27 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 60 |
| 2018-07-26 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-25 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-24 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-23 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-20 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-19 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 25 |
| 2018-07-18 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 3 |
| 2018-07-17 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-16 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 47 |
| 2018-07-13 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-12 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-11 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-10 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-09 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 0 |
| 2018-07-06 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 1 |
| 2018-07-05 | $45.94 | $45.94 | $45.94 | $45.94 | $42.41 | 421 |
| 2018-07-03 | $48.45 | $48.45 | $48.45 | $48.45 | $44.73 | 8,400 |
| 2018-07-02 | $48.45 | $48.45 | $48.45 | $48.45 | $44.73 | 0 |
| 2018-06-29 | $48.45 | $48.45 | $48.45 | $48.45 | $44.73 | 100 |
| 2018-06-28 | $48.39 | $48.39 | $48.39 | $48.39 | $44.67 | 471 |
| 2018-06-27 | $48.43 | $48.43 | $48.43 | $48.43 | $44.71 | 0 |
| 2018-06-26 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-25 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-22 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-21 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-20 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-19 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-18 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-15 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-14 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 509 |
| 2018-06-13 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-12 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-11 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-08 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-07 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-06 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-05 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-06-04 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 1 |
| 2018-06-01 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-05-31 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-05-30 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-05-29 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 34 |
| 2018-05-25 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-05-24 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-05-23 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 0 |
| 2018-05-22 | $48.43 | $48.43 | $48.43 | $48.43 | $44.30 | 100 |
| 2018-05-21 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 0 |
| 2018-05-18 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 26 |
| 2018-05-17 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 0 |
| 2018-05-16 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 0 |
| 2018-05-15 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 0 |
| 2018-05-14 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 0 |
| 2018-05-11 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 0 |
| 2018-05-10 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 0 |
| 2018-05-09 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 0 |
| 2018-05-08 | $51.66 | $51.66 | $51.66 | $51.66 | $47.25 | 200 |
| 2018-05-07 | $52.20 | $52.20 | $52.20 | $52.20 | $47.75 | 0 |
| 2018-05-04 | $52.20 | $52.20 | $52.20 | $52.20 | $47.75 | 0 |
| 2018-05-03 | $52.20 | $52.20 | $52.20 | $52.20 | $47.75 | 2 |
| 2018-05-02 | $52.20 | $52.20 | $52.20 | $52.20 | $47.75 | 100 |
| 2018-05-01 | $52.49 | $52.49 | $52.49 | $52.49 | $48.01 | 4,000 |
| 2018-04-30 | $52.49 | $52.49 | $52.49 | $52.49 | $48.01 | 100 |
| 2018-04-27 | $48.12 | $48.12 | $48.12 | $48.12 | $44.01 | 0 |
| 2018-04-26 | $48.12 | $48.12 | $48.12 | $48.12 | $44.01 | 0 |
| 2018-04-25 | $48.12 | $48.12 | $48.12 | $48.12 | $44.01 | 0 |
| 2018-04-24 | $48.04 | $48.12 | $48.04 | $48.12 | $44.01 | 300 |
| 2018-04-23 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-20 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-19 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-18 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-17 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-16 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-13 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-12 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 19 |
| 2018-04-11 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-10 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-09 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 0 |
| 2018-04-06 | $51.07 | $51.07 | $51.07 | $51.07 | $46.71 | 101 |
| 2018-04-05 | $52.02 | $52.02 | $52.02 | $52.02 | $47.58 | 100 |
| 2018-04-04 | $48.60 | $48.60 | $48.60 | $48.60 | $44.45 | 60 |
| 2018-04-03 | $48.60 | $48.60 | $48.60 | $48.60 | $44.45 | 0 |
| 2018-04-02 | $48.60 | $48.60 | $48.60 | $48.60 | $44.45 | 0 |
| 2018-03-29 | $48.60 | $48.60 | $48.60 | $48.60 | $44.45 | 0 |
| 2018-03-28 | $48.60 | $48.60 | $48.60 | $48.60 | $44.45 | 0 |
| 2018-03-27 | $49.63 | $49.63 | $49.63 | $49.63 | $45.40 | 300 |
| 2018-03-26 | $49.63 | $49.63 | $49.63 | $49.63 | $45.40 | 60 |
| 2018-03-23 | $49.63 | $49.63 | $49.63 | $49.63 | $45.40 | 308 |
| 2018-03-22 | $49.78 | $49.78 | $49.63 | $49.63 | $45.40 | 200 |
| 2018-03-21 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-20 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-19 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 7 |
| 2018-03-16 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-15 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-14 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-13 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-12 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 3 |
| 2018-03-09 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-08 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 1 |
| 2018-03-07 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-06 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-05 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 96 |
| 2018-03-02 | $49.68 | $49.68 | $49.68 | $49.68 | $45.44 | 0 |
| 2018-03-01 | $49.26 | $49.68 | $49.26 | $49.68 | $45.44 | 1,100 |
| 2018-02-28 | $49.65 | $49.65 | $49.65 | $49.65 | $45.41 | 40 |
| 2018-02-27 | $49.65 | $49.65 | $49.65 | $49.65 | $45.41 | 0 |
| 2018-02-26 | $49.65 | $49.65 | $49.65 | $49.65 | $45.41 | 0 |
| 2018-02-23 | $49.65 | $49.65 | $49.65 | $49.65 | $45.41 | 0 |
| 2018-02-22 | $49.65 | $49.65 | $49.65 | $49.65 | $45.41 | 105 |
| 2018-02-21 | $46.89 | $47.28 | $46.88 | $47.28 | $43.25 | 1,385 |
| 2018-02-20 | $47.00 | $47.00 | $47.00 | $47.00 | $42.99 | 2,085 |
| 2018-02-16 | $47.21 | $47.21 | $47.21 | $47.21 | $43.18 | 120 |
| 2018-02-15 | $44.05 | $44.05 | $44.05 | $44.05 | $40.29 | 10 |
| 2018-02-14 | $44.05 | $44.05 | $44.05 | $44.05 | $40.29 | 100 |
| 2018-02-13 | $42.00 | $42.00 | $42.00 | $42.00 | $38.42 | 0 |
| 2018-02-12 | $42.00 | $42.00 | $42.00 | $42.00 | $38.42 | 100 |
| 2018-02-09 | $41.65 | $41.65 | $41.65 | $41.65 | $38.10 | 10 |
| 2018-02-08 | $41.84 | $42.54 | $41.65 | $41.65 | $38.10 | 3,314 |
| 2018-02-07 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 0 |
| 2018-02-06 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 11 |
| 2018-02-05 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 0 |
| 2018-02-02 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 17 |
| 2018-02-01 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 0 |
| 2018-01-31 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 83 |
| 2018-01-30 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 0 |
| 2018-01-29 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 1 |
| 2018-01-26 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 0 |
| 2018-01-25 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 10 |
| 2018-01-24 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 10 |
| 2018-01-23 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 1,500 |
| 2018-01-22 | $43.89 | $43.89 | $43.89 | $43.89 | $40.15 | 245 |
| 2018-01-19 | $43.92 | $43.92 | $43.92 | $43.92 | $40.17 | 550 |
| 2018-01-18 | $44.12 | $44.12 | $44.08 | $44.08 | $40.32 | 601 |
| 2018-01-17 | $44.40 | $44.40 | $44.40 | $44.40 | $40.61 | 0 |
| 2018-01-16 | $44.40 | $44.40 | $44.40 | $44.40 | $40.61 | 2 |
| 2018-01-12 | $44.40 | $44.40 | $44.40 | $44.40 | $40.61 | 200 |
| 2018-01-11 | $45.17 | $45.17 | $45.17 | $45.17 | $41.32 | 0 |
| 2018-01-10 | $45.17 | $45.17 | $45.17 | $45.17 | $41.32 | 110 |
| 2018-01-09 | $44.80 | $44.80 | $44.80 | $44.80 | $40.98 | 0 |
| 2018-01-08 | $44.80 | $44.80 | $44.80 | $44.80 | $40.98 | 48 |
| 2018-01-05 | $44.80 | $44.80 | $44.80 | $44.80 | $40.98 | 0 |
| 2018-01-04 | $44.80 | $44.80 | $44.80 | $44.80 | $40.98 | 21 |
| 2018-01-03 | $44.45 | $44.80 | $44.45 | $44.80 | $40.98 | 500 |
| 2018-01-02 | $43.78 | $44.50 | $43.78 | $44.47 | $40.68 | 619 |
| 2017-12-29 | $43.70 | $43.70 | $43.70 | $43.70 | $39.97 | 100 |
| 2017-12-28 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 0 |
| 2017-12-27 | $44.68 | $44.68 | $44.68 | $44.68 | $40.87 | 20 |
| 2017-12-26 | $44.68 | $44.68 | $44.68 | $44.68 | $40.47 | 0 |
| 2017-12-22 | $44.68 | $44.68 | $44.68 | $44.68 | $40.47 | 10 |
| 2017-12-21 | $44.68 | $44.68 | $44.68 | $44.68 | $40.47 | 0 |
| 2017-12-20 | $44.68 | $44.68 | $44.68 | $44.68 | $40.47 | 22 |
| 2017-12-19 | $44.68 | $44.68 | $44.68 | $44.68 | $40.47 | 0 |
| 2017-12-18 | $44.68 | $44.68 | $44.68 | $44.68 | $40.47 | 100 |
| 2017-12-15 | $44.62 | $44.66 | $44.62 | $44.66 | $40.45 | 1,403 |
| 2017-12-14 | $43.95 | $43.95 | $43.95 | $43.95 | $39.80 | 15 |
| 2017-12-13 | $43.95 | $43.95 | $43.95 | $43.95 | $39.80 | 825 |
| 2017-12-12 | $43.78 | $43.94 | $43.30 | $43.30 | $39.22 | 710 |
| 2017-12-11 | $42.51 | $42.51 | $42.51 | $42.51 | $38.50 | 0 |
| 2017-12-08 | $42.51 | $42.51 | $42.51 | $42.51 | $38.50 | 0 |
| 2017-12-07 | $42.51 | $42.51 | $42.51 | $42.51 | $38.50 | 1,610 |
| 2017-12-06 | $42.51 | $42.51 | $42.51 | $42.51 | $38.50 | 5 |
| 2017-12-05 | $42.51 | $42.51 | $42.51 | $42.51 | $38.50 | 150 |
| 2017-12-04 | $44.33 | $44.33 | $44.33 | $44.33 | $40.15 | 63 |
| 2017-12-01 | $44.33 | $44.33 | $44.33 | $44.33 | $40.15 | 9 |
| 2017-11-30 | $44.33 | $44.33 | $44.33 | $44.33 | $40.15 | 112 |
| 2017-11-29 | $44.44 | $44.44 | $44.44 | $44.44 | $40.25 | 274 |
| 2017-11-28 | $44.68 | $44.68 | $44.68 | $44.68 | $40.47 | 100 |
| 2017-11-27 | $44.12 | $44.12 | $44.12 | $44.12 | $39.96 | 113 |
| 2017-11-24 | $43.73 | $43.73 | $43.73 | $43.73 | $39.61 | 20 |
| 2017-11-22 | $43.73 | $43.73 | $43.73 | $43.73 | $39.61 | 112 |
| 2017-11-21 | $42.66 | $42.66 | $42.66 | $42.66 | $38.64 | 165 |
| 2017-11-20 | $43.11 | $43.11 | $43.11 | $43.11 | $39.05 | 52 |
| 2017-11-17 | $43.11 | $43.11 | $43.11 | $43.11 | $39.05 | 113 |
| 2017-11-16 | $43.74 | $43.74 | $43.11 | $43.11 | $39.05 | 581 |
| 2017-11-15 | $44.68 | $44.68 | $44.00 | $44.11 | $39.95 | 802 |
| 2017-11-14 | $43.00 | $43.00 | $42.14 | $42.18 | $38.20 | 1,018 |
| 2017-11-13 | $41.15 | $41.15 | $41.15 | $41.15 | $37.27 | 100 |
| 2017-11-10 | $41.15 | $41.15 | $41.15 | $41.15 | $37.27 | 0 |
| 2017-11-09 | $41.15 | $41.15 | $41.15 | $41.15 | $37.27 | 8 |
| 2017-11-08 | $41.15 | $41.15 | $41.15 | $41.15 | $37.27 | 0 |
| 2017-11-07 | $41.15 | $41.15 | $41.15 | $41.15 | $37.27 | 0 |
| 2017-11-06 | $41.15 | $41.15 | $41.15 | $41.15 | $37.27 | 0 |
| 2017-11-03 | $41.15 | $41.15 | $41.14 | $41.15 | $37.27 | 1,200 |
| 2017-11-02 | $41.08 | $41.08 | $41.08 | $41.08 | $37.21 | 70 |
| 2017-11-01 | $41.36 | $41.38 | $40.86 | $41.08 | $37.21 | 10,600 |
| 2017-10-31 | $42.12 | $42.12 | $42.12 | $42.12 | $38.15 | 0 |
| 2017-10-30 | $42.12 | $42.12 | $42.12 | $42.12 | $38.15 | 0 |
| 2017-10-27 | $42.12 | $42.12 | $42.12 | $42.12 | $38.15 | 44 |
| 2017-10-26 | $42.12 | $42.12 | $42.12 | $42.12 | $38.15 | 0 |
| 2017-10-25 | $42.12 | $42.12 | $42.12 | $42.12 | $38.15 | 220 |
| 2017-10-24 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-23 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-20 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-19 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-18 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-17 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-16 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-13 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-12 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-11 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-10 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-09 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-06 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 200 |
| 2017-10-05 | $40.14 | $40.14 | $40.14 | $40.14 | $36.36 | 0 |
| 2017-10-04 | $40.39 | $40.39 | $40.14 | $40.14 | $36.36 | 1,230 |
| 2017-10-03 | $39.23 | $39.23 | $39.23 | $39.23 | $35.53 | 0 |
| 2017-10-02 | $39.23 | $39.23 | $39.23 | $39.23 | $35.53 | 0 |
| 2017-09-29 | $39.23 | $39.23 | $39.23 | $39.23 | $35.53 | 1,236 |
| 2017-09-28 | $38.96 | $38.96 | $38.96 | $38.96 | $35.29 | 0 |
| 2017-09-27 | $38.96 | $38.96 | $38.96 | $38.96 | $35.29 | 1,700 |
| 2017-09-26 | $38.96 | $38.96 | $38.96 | $38.96 | $35.29 | 0 |
| 2017-09-25 | $38.96 | $38.96 | $38.96 | $38.96 | $35.29 | 0 |
| 2017-09-22 | $38.96 | $38.96 | $38.96 | $38.96 | $35.29 | 0 |
| 2017-09-21 | $38.96 | $38.96 | $38.96 | $38.96 | $35.29 | 0 |
| 2017-09-20 | $38.96 | $38.96 | $38.96 | $38.96 | $35.29 | 200 |
| 2017-09-19 | $39.54 | $39.69 | $39.42 | $39.69 | $35.95 | 3,700 |
| 2017-09-18 | $39.19 | $39.19 | $39.19 | $39.19 | $35.50 | 0 |
| 2017-09-15 | $39.19 | $39.19 | $39.19 | $39.19 | $35.50 | 0 |
| 2017-09-14 | $39.19 | $39.19 | $39.19 | $39.19 | $35.50 | 0 |
| 2017-09-13 | $39.19 | $39.19 | $39.19 | $39.19 | $35.50 | 54 |
| 2017-09-12 | $39.19 | $39.19 | $39.19 | $39.19 | $35.50 | 325 |
| 2017-09-11 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-09-08 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-09-07 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-09-06 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-09-05 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-09-01 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-31 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-30 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 50 |
| 2017-08-28 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 50 |
| 2017-08-25 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-24 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-23 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-22 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-21 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-18 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-17 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 0 |
| 2017-08-16 | $41.10 | $41.10 | $41.10 | $41.10 | $37.23 | 600 |
| 2017-08-15 | $43.25 | $43.25 | $43.25 | $43.25 | $39.17 | 0 |
| 2017-08-14 | $43.25 | $43.25 | $43.25 | $43.25 | $39.17 | 0 |
| 2017-08-11 | $43.25 | $43.25 | $43.25 | $43.25 | $39.17 | 0 |
| 2017-08-10 | $43.25 | $43.25 | $43.25 | $43.25 | $39.17 | 4 |
| 2017-08-09 | $43.25 | $43.25 | $43.25 | $43.25 | $39.17 | 0 |
| 2017-08-08 | $43.76 | $43.76 | $43.25 | $43.25 | $39.17 | 375 |
| 2017-08-07 | $44.00 | $44.00 | $43.66 | $43.66 | $39.54 | 577 |
| 2017-08-04 | $44.05 | $44.05 | $44.05 | $44.05 | $39.90 | 465 |
| 2017-08-03 | $44.05 | $44.05 | $44.05 | $44.05 | $39.90 | 183 |
| 2017-08-02 | $44.00 | $44.30 | $44.00 | $44.30 | $40.12 | 3,701 |
| 2017-08-01 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 0 |
| 2017-07-31 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 0 |
| 2017-07-28 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 10 |
| 2017-07-27 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 0 |
| 2017-07-26 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 0 |
| 2017-07-25 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 30 |
| 2017-07-24 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 0 |
| 2017-07-21 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 1 |
| 2017-07-20 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 0 |
| 2017-07-19 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 0 |
| 2017-07-18 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 2 |
| 2017-07-17 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 0 |
| 2017-07-14 | $42.54 | $42.54 | $42.54 | $42.54 | $38.53 | 221 |
| 2017-07-13 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 0 |
| 2017-07-12 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 0 |
| 2017-07-11 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 100 |
| 2017-07-10 | $42.55 | $42.55 | $42.55 | $42.55 | $38.54 | 40 |
| 2017-07-07 | $42.55 | $42.55 | $42.55 | $42.55 | $38.54 | 0 |
| 2017-07-06 | $42.55 | $42.55 | $42.55 | $42.55 | $38.54 | 0 |
| 2017-07-05 | $42.55 | $42.55 | $42.55 | $42.55 | $38.54 | 9 |
| 2017-07-03 | $42.55 | $42.55 | $42.55 | $42.55 | $38.54 | 100 |
| 2017-06-30 | $43.64 | $43.64 | $43.64 | $43.64 | $39.53 | 0 |
| 2017-06-29 | $43.64 | $43.64 | $43.64 | $43.64 | $39.53 | 0 |
| 2017-06-28 | $43.64 | $43.64 | $43.64 | $43.64 | $39.53 | 0 |
| 2017-06-27 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-26 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-23 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-22 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-21 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-20 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 20 |
| 2017-06-19 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-16 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-15 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-14 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 5 |
| 2017-06-13 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 34 |
| 2017-06-12 | $43.64 | $43.64 | $43.64 | $43.64 | $39.13 | 0 |
| 2017-06-09 | $43.65 | $43.65 | $43.64 | $43.64 | $39.13 | 1,000 |
| 2017-06-08 | $45.00 | $45.00 | $45.00 | $45.00 | $40.35 | 1,000 |
| 2017-06-07 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 0 |
| 2017-06-06 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 20 |
| 2017-06-05 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 0 |
| 2017-06-02 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 0 |
| 2017-06-01 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 0 |
| 2017-05-31 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 0 |
| 2017-05-30 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 0 |
| 2017-05-26 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 70 |
| 2017-05-25 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 0 |
| 2017-05-24 | $46.00 | $46.00 | $46.00 | $46.00 | $41.24 | 100 |
| 2017-05-23 | $45.57 | $45.57 | $45.57 | $45.57 | $40.86 | 0 |
| 2017-05-22 | $45.57 | $45.57 | $45.57 | $45.57 | $40.86 | 0 |
| 2017-05-19 | $45.57 | $45.57 | $45.57 | $45.57 | $40.86 | 200 |
| 2017-05-18 | $45.50 | $45.50 | $45.50 | $45.50 | $40.79 | 0 |
| 2017-05-17 | $45.50 | $45.50 | $45.50 | $45.50 | $40.79 | 0 |
| 2017-05-16 | $45.50 | $45.50 | $45.50 | $45.50 | $40.79 | 0 |
| 2017-05-15 | $45.50 | $45.50 | $45.50 | $45.50 | $40.79 | 0 |
| 2017-05-12 | $45.50 | $45.50 | $45.50 | $45.50 | $40.79 | 0 |
| 2017-05-11 | $45.50 | $45.50 | $45.50 | $45.50 | $40.79 | 1,000 |
| 2017-05-10 | $45.79 | $45.79 | $45.79 | $45.79 | $41.05 | 0 |
| 2017-05-09 | $45.79 | $45.79 | $45.79 | $45.79 | $41.05 | 80 |
| 2017-05-08 | $45.79 | $45.79 | $45.79 | $45.79 | $41.05 | 0 |
| 2017-05-05 | $45.77 | $45.79 | $45.76 | $45.79 | $41.05 | 550 |
| 2017-05-04 | $45.89 | $45.89 | $45.89 | $45.89 | $41.14 | 0 |
| 2017-05-03 | $46.20 | $46.20 | $45.81 | $45.89 | $41.14 | 700 |
| 2017-05-02 | $46.61 | $46.61 | $46.54 | $46.54 | $41.73 | 19,500 |
| 2017-05-01 | $46.32 | $46.32 | $46.32 | $46.32 | $41.53 | 0 |
| 2017-04-28 | $46.32 | $46.32 | $46.32 | $46.32 | $41.53 | 0 |
| 2017-04-27 | $46.32 | $46.32 | $46.32 | $46.32 | $41.53 | 0 |
| 2017-04-26 | $46.32 | $46.32 | $46.32 | $46.32 | $41.53 | 0 |
| 2017-04-25 | $46.32 | $46.32 | $46.32 | $46.32 | $41.53 | 0 |
| 2017-04-24 | $46.32 | $46.32 | $46.32 | $46.32 | $41.53 | 0 |
| 2017-04-21 | $46.32 | $46.32 | $46.32 | $46.32 | $41.53 | 0 |
| 2017-04-20 | $46.19 | $46.32 | $46.19 | $46.32 | $41.53 | 1,268 |
| 2017-04-19 | $46.05 | $46.05 | $46.05 | $46.05 | $41.29 | 0 |
| 2017-04-18 | $46.05 | $46.05 | $46.05 | $46.05 | $41.29 | 0 |
| 2017-04-17 | $46.05 | $46.05 | $46.05 | $46.05 | $41.29 | 0 |
| 2017-04-13 | $46.05 | $46.05 | $46.05 | $46.05 | $41.29 | 0 |
| 2017-04-12 | $46.05 | $46.05 | $46.05 | $46.05 | $41.29 | 0 |
| 2017-04-11 | $46.05 | $46.05 | $46.05 | $46.05 | $41.29 | 0 |
| 2017-04-10 | $46.05 | $46.05 | $45.67 | $46.05 | $41.29 | 2,900 |
| 2017-04-07 | $46.10 | $46.10 | $46.10 | $46.10 | $41.33 | 0 |
| 2017-04-06 | $46.10 | $46.10 | $46.10 | $46.10 | $41.33 | 0 |
| 2017-04-05 | $46.12 | $46.12 | $46.03 | $46.10 | $41.33 | 2,156 |
| 2017-04-04 | $46.13 | $46.25 | $46.10 | $46.10 | $41.33 | 1,020 |
| 2017-04-03 | $46.33 | $46.33 | $46.33 | $46.33 | $41.54 | 0 |
| 2017-03-31 | $46.33 | $46.33 | $46.33 | $46.33 | $41.54 | 0 |
| 2017-03-30 | $46.33 | $46.33 | $46.33 | $46.33 | $41.54 | 100 |
| 2017-03-29 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-28 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-27 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-24 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-23 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-22 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-21 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-20 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-17 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-16 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-15 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-14 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 85 |
| 2017-03-13 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-10 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-09 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-08 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-07 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-06 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-03 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-02 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-03-01 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-02-28 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-02-27 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 0 |
| 2017-02-24 | $46.53 | $46.53 | $46.53 | $46.53 | $41.72 | 1,808 |
| 2017-02-23 | $45.49 | $45.49 | $45.49 | $45.49 | $40.79 | 1,095 |
| 2017-02-22 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 0 |
| 2017-02-21 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 0 |
| 2017-02-17 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 0 |
| 2017-02-16 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 0 |
| 2017-02-15 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 0 |
| 2017-02-14 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 0 |
| 2017-02-13 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 0 |
| 2017-02-10 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 0 |
| 2017-02-09 | $46.88 | $46.88 | $46.88 | $46.88 | $42.03 | 165 |
| 2017-02-08 | $46.76 | $46.76 | $46.76 | $46.76 | $41.92 | 0 |
| 2017-02-07 | $46.76 | $46.76 | $46.76 | $46.76 | $41.92 | 0 |
| 2017-02-06 | $46.75 | $46.76 | $46.75 | $46.76 | $41.92 | 200 |
| 2017-02-03 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-02-02 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-02-01 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-01-31 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-01-30 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-01-27 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-01-26 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-01-25 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-01-24 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 53 |
| 2017-01-23 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 0 |
| 2017-01-20 | $48.06 | $48.06 | $48.06 | $48.06 | $43.09 | 200 |
| 2017-01-19 | $49.19 | $49.19 | $48.99 | $48.99 | $43.92 | 645 |
| 2017-01-18 | $49.02 | $49.02 | $49.02 | $49.02 | $43.95 | 0 |
| 2017-01-17 | $49.02 | $49.02 | $49.02 | $49.02 | $43.95 | 0 |
| 2017-01-13 | $49.02 | $49.02 | $49.02 | $49.02 | $43.95 | 0 |
| 2017-01-12 | $49.02 | $49.02 | $49.02 | $49.02 | $43.95 | 100 |
| 2017-01-11 | $51.13 | $51.13 | $51.13 | $51.13 | $45.84 | 0 |
| 2017-01-10 | $51.13 | $51.13 | $51.13 | $51.13 | $45.84 | 0 |
| 2017-01-09 | $51.13 | $51.13 | $51.13 | $51.13 | $45.84 | 701 |
| 2017-01-06 | $51.13 | $51.13 | $51.00 | $51.13 | $45.84 | 5,250 |
| 2017-01-05 | $42.42 | $42.42 | $42.42 | $42.42 | $38.03 | 0 |
| 2017-01-04 | $42.42 | $42.42 | $42.42 | $42.42 | $38.03 | 70 |
| 2017-01-03 | $42.42 | $42.42 | $42.42 | $42.42 | $38.03 | 0 |
| 2016-12-30 | $42.42 | $42.42 | $42.42 | $42.42 | $38.03 | 0 |
| 2016-12-29 | $42.42 | $42.42 | $42.42 | $42.42 | $38.03 | 0 |
| 2016-12-28 | $42.42 | $42.42 | $42.42 | $42.42 | $38.03 | 4,100 |
| 2016-12-27 | $42.20 | $42.20 | $42.20 | $42.20 | $17.37 | 0 |
| 2016-12-23 | $42.20 | $42.20 | $42.20 | $42.20 | $17.37 | 0 |
| 2016-12-22 | $42.20 | $42.20 | $42.20 | $42.20 | $17.37 | 0 |
| 2016-12-21 | $42.20 | $42.20 | $42.20 | $42.20 | $17.37 | 0 |
| 2016-12-20 | $42.20 | $42.20 | $42.20 | $42.20 | $17.37 | 2,500 |
| 2016-12-19 | $42.48 | $42.48 | $42.48 | $42.48 | $17.48 | 139,400 |
| 2016-12-16 | $42.33 | $42.33 | $42.33 | $42.33 | $17.42 | 0 |
| 2016-12-15 | $42.33 | $42.33 | $42.33 | $42.33 | $17.42 | 0 |
| 2016-12-14 | $42.33 | $42.33 | $42.33 | $42.33 | $17.42 | 1,700 |
| 2016-12-13 | $38.84 | $38.84 | $38.84 | $38.84 | $15.98 | 0 |
| 2016-12-12 | $38.84 | $38.84 | $38.84 | $38.84 | $15.98 | 0 |
| 2016-12-09 | $38.84 | $38.84 | $38.84 | $38.84 | $15.98 | 0 |
| 2016-12-08 | $38.84 | $38.84 | $38.84 | $38.84 | $15.98 | 220 |
| 2016-12-07 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-12-06 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-12-05 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-12-02 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-12-01 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-11-30 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 52 |
| 2016-11-29 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-11-28 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-11-25 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-11-23 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-11-22 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 0 |
| 2016-11-21 | $42.30 | $42.30 | $42.30 | $42.30 | $17.41 | 100 |
| 2016-11-18 | $43.18 | $43.18 | $43.18 | $43.18 | $17.77 | 0 |
| 2016-11-17 | $43.22 | $43.22 | $43.18 | $43.18 | $17.77 | 450 |
| 2016-11-16 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 0 |
| 2016-11-15 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 2 |
| 2016-11-14 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 0 |
| 2016-11-11 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 0 |
| 2016-11-10 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 137 |
| 2016-11-09 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 35 |
| 2016-11-08 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 0 |
| 2016-11-07 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 0 |
| 2016-11-04 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 22 |
| 2016-11-03 | $43.60 | $43.60 | $43.60 | $43.60 | $17.94 | 0 |
| 2016-11-02 | $43.64 | $43.64 | $43.60 | $43.60 | $17.94 | 750 |
| 2016-11-01 | $43.39 | $43.39 | $43.39 | $43.39 | $17.86 | 0 |
| 2016-10-31 | $43.39 | $43.39 | $43.39 | $43.39 | $17.86 | 0 |
| 2016-10-28 | $43.39 | $43.39 | $43.39 | $43.39 | $17.86 | 0 |
| 2016-10-27 | $43.39 | $43.39 | $43.39 | $43.39 | $17.86 | 0 |
| 2016-10-26 | $43.39 | $43.39 | $43.39 | $43.39 | $17.86 | 0 |
| 2016-10-25 | $43.39 | $43.39 | $43.39 | $43.39 | $17.86 | 314 |
| 2016-10-24 | $43.55 | $43.55 | $43.55 | $43.55 | $17.92 | 0 |
| 2016-10-21 | $43.55 | $43.55 | $43.55 | $43.55 | $17.92 | 0 |
| 2016-10-20 | $43.59 | $43.59 | $43.55 | $43.55 | $17.92 | 425 |
| 2016-10-19 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 47 |
| 2016-10-18 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 0 |
| 2016-10-17 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 0 |
| 2016-10-14 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 0 |
| 2016-10-13 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 0 |
| 2016-10-12 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 0 |
| 2016-10-11 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 0 |
| 2016-10-10 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 0 |
| 2016-10-07 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 0 |
| 2016-10-06 | $43.49 | $43.49 | $43.49 | $43.49 | $17.90 | 714 |
| 2016-10-05 | $45.04 | $45.04 | $45.04 | $45.04 | $18.53 | 0 |
| 2016-10-04 | $45.04 | $45.04 | $45.04 | $45.04 | $18.53 | 0 |
| 2016-10-03 | $45.04 | $45.04 | $45.04 | $45.04 | $18.53 | 106,200 |
| 2016-09-30 | $45.04 | $45.04 | $45.04 | $45.04 | $18.53 | 0 |
| 2016-09-29 | $45.04 | $45.04 | $45.04 | $45.04 | $18.53 | 320 |
| 2016-09-28 | $44.71 | $44.71 | $44.71 | $44.71 | $18.40 | 0 |
| 2016-09-27 | $44.71 | $44.71 | $44.71 | $44.71 | $18.40 | 0 |
| 2016-09-26 | $44.75 | $44.75 | $44.71 | $44.71 | $18.40 | 542 |
| 2016-09-23 | $46.72 | $46.72 | $46.72 | $46.72 | $19.22 | 0 |
| 2016-09-22 | $46.06 | $46.72 | $45.90 | $46.72 | $19.22 | 20,420 |
| 2016-09-21 | $44.45 | $44.45 | $44.45 | $44.45 | $18.29 | 0 |
| 2016-09-20 | $44.45 | $44.45 | $44.45 | $44.45 | $18.29 | 0 |
| 2016-09-19 | $44.45 | $44.45 | $44.45 | $44.45 | $18.29 | 0 |
| 2016-09-16 | $44.45 | $44.45 | $44.45 | $44.45 | $18.29 | 3 |
| 2016-09-15 | $44.45 | $44.45 | $44.45 | $44.45 | $18.29 | 0 |
| 2016-09-14 | $44.45 | $44.45 | $44.45 | $44.45 | $18.29 | 0 |
| 2016-09-13 | $44.45 | $44.45 | $44.45 | $44.45 | $18.29 | 280 |
| 2016-09-12 | $43.59 | $43.59 | $43.59 | $43.59 | $17.94 | 1 |
| 2016-09-09 | $43.59 | $43.59 | $43.59 | $43.59 | $17.94 | 203 |
| 2016-09-08 | $43.95 | $44.12 | $43.95 | $44.12 | $18.16 | 365 |
| 2016-09-07 | $43.83 | $43.83 | $43.83 | $43.83 | $18.04 | 5 |
| 2016-09-06 | $43.83 | $43.83 | $43.83 | $43.83 | $18.04 | 0 |
| 2016-09-02 | $43.83 | $43.83 | $43.83 | $43.83 | $18.04 | 255 |
| 2016-09-01 | $43.36 | $43.36 | $43.36 | $43.36 | $17.84 | 100 |
| 2016-08-31 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-30 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-29 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-26 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-25 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-24 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-23 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-22 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-19 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 0 |
| 2016-08-18 | $45.17 | $45.17 | $45.17 | $45.17 | $18.59 | 140 |
| 2016-08-17 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-16 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-15 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-12 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 85 |
| 2016-08-11 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-10 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-09 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-08 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-05 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-04 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 20 |
| 2016-08-03 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-08-02 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 25 |
| 2016-08-01 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-07-29 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-07-28 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-07-27 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-07-26 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 0 |
| 2016-07-25 | $47.56 | $47.56 | $47.56 | $47.56 | $19.57 | 100 |
| 2016-07-22 | $46.10 | $46.10 | $46.10 | $46.10 | $18.97 | 0 |
| 2016-07-21 | $46.85 | $46.85 | $46.10 | $46.10 | $18.97 | 930 |
| 2016-07-20 | $47.12 | $47.12 | $47.12 | $47.12 | $19.39 | 0 |
| 2016-07-19 | $47.12 | $47.12 | $47.12 | $47.12 | $19.39 | 0 |
| 2016-07-18 | $47.12 | $47.12 | $47.12 | $47.12 | $19.39 | 0 |
| 2016-07-15 | $47.12 | $47.12 | $47.12 | $47.12 | $19.39 | 0 |
| 2016-07-14 | $47.12 | $47.12 | $47.12 | $47.12 | $19.39 | 0 |
| 2016-07-13 | $47.12 | $47.12 | $47.12 | $47.12 | $19.39 | 0 |
| 2016-07-12 | $47.12 | $47.12 | $47.12 | $47.12 | $19.39 | 101 |
| 2016-07-11 | $47.72 | $47.72 | $47.72 | $47.72 | $19.64 | 92 |
| 2016-07-08 | $47.72 | $47.72 | $47.72 | $47.72 | $19.64 | 0 |
| 2016-07-07 | $47.72 | $47.72 | $47.72 | $47.72 | $19.64 | 0 |
| 2016-07-06 | $47.72 | $47.72 | $47.72 | $47.72 | $19.64 | 0 |
| 2016-07-05 | $47.72 | $47.72 | $47.72 | $47.72 | $19.64 | 100 |
| 2016-07-01 | $45.81 | $45.81 | $45.81 | $45.81 | $18.85 | 0 |
| 2016-06-30 | $45.81 | $45.81 | $45.81 | $45.81 | $18.85 | 0 |
| 2016-06-29 | $45.81 | $45.81 | $45.81 | $45.81 | $18.85 | 0 |
| 2016-06-28 | $45.81 | $45.81 | $45.81 | $45.81 | $18.85 | 100 |
| 2016-06-27 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-24 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-23 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-22 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-21 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-20 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-17 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-16 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-15 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-14 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 50 |
| 2016-06-13 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 0 |
| 2016-06-10 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 50 |
| 2016-06-09 | $43.79 | $43.79 | $43.79 | $43.79 | $8.62 | 181 |
| 2016-06-08 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-06-07 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-06-06 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-06-03 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-06-02 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-06-01 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-31 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-27 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-26 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-25 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-24 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-23 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-20 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-19 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 98 |
| 2016-05-18 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 0 |
| 2016-05-17 | $41.30 | $41.30 | $41.30 | $41.30 | $8.13 | 100 |
| 2016-05-16 | $38.58 | $38.58 | $38.58 | $38.58 | $7.59 | 100 |
| 2016-05-13 | $38.58 | $38.58 | $38.58 | $38.58 | $7.59 | 0 |
| 2016-05-12 | $38.58 | $38.58 | $38.58 | $38.58 | $7.59 | 275 |
| 2016-05-11 | $38.84 | $38.84 | $38.84 | $38.84 | $7.64 | 0 |
| 2016-05-10 | $38.84 | $38.84 | $38.84 | $38.84 | $7.64 | 0 |
| 2016-05-09 | $38.84 | $38.84 | $38.84 | $38.84 | $7.64 | 500 |
| 2016-05-06 | $38.96 | $38.96 | $38.96 | $38.96 | $7.67 | 170 |
| 2016-05-05 | $39.54 | $39.54 | $39.54 | $39.54 | $7.78 | 0 |
| 2016-05-04 | $39.54 | $39.54 | $39.54 | $39.54 | $7.78 | 0 |
| 2016-05-03 | $39.54 | $39.54 | $39.54 | $39.54 | $7.78 | 0 |
| 2016-05-02 | $39.54 | $39.54 | $39.54 | $39.54 | $7.78 | 1,406 |
| 2016-04-29 | $39.54 | $39.54 | $39.54 | $39.54 | $7.78 | 100 |
| 2016-04-28 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-27 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-26 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-25 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-22 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-21 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-20 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-19 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-18 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-15 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 0 |
| 2016-04-14 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 400 |
| 2016-04-13 | $38.51 | $38.51 | $38.51 | $38.51 | $7.58 | 172 |
| 2016-04-12 | $38.30 | $38.30 | $38.30 | $38.30 | $7.54 | 100 |
| 2016-04-11 | $35.21 | $35.21 | $35.21 | $35.21 | $6.93 | 0 |
| 2016-04-08 | $35.21 | $35.21 | $35.21 | $35.21 | $6.93 | 0 |
| 2016-04-07 | $35.21 | $35.21 | $35.21 | $35.21 | $6.93 | 0 |
| 2016-04-06 | $35.21 | $35.21 | $35.21 | $35.21 | $6.93 | 1 |
| 2016-04-05 | $35.21 | $35.21 | $35.21 | $35.21 | $6.93 | 0 |
| 2016-04-04 | $35.31 | $35.31 | $35.21 | $35.21 | $6.93 | 200 |
| 2016-04-01 | $37.10 | $37.10 | $37.10 | $37.10 | $7.30 | 3 |
| 2016-03-31 | $37.10 | $37.10 | $37.10 | $37.10 | $7.30 | 0 |
| 2016-03-30 | $37.10 | $37.10 | $37.10 | $37.10 | $7.30 | 1,000 |
| 2016-03-29 | $37.00 | $37.00 | $37.00 | $37.00 | $7.28 | 0 |
| 2016-03-28 | $37.00 | $37.00 | $37.00 | $37.00 | $7.28 | 205 |
| 2016-03-24 | $36.50 | $36.50 | $36.50 | $36.50 | $7.18 | 100 |
| 2016-03-23 | $35.80 | $35.80 | $35.80 | $35.80 | $7.04 | 0 |
| 2016-03-22 | $35.80 | $35.80 | $35.80 | $35.80 | $7.04 | 0 |
| 2016-03-21 | $35.80 | $35.80 | $35.80 | $35.80 | $7.04 | 500 |
| 2016-03-18 | $35.90 | $35.90 | $35.90 | $35.90 | $7.06 | 150 |
| 2016-03-17 | $35.50 | $35.50 | $35.50 | $35.50 | $6.99 | 100 |
| 2016-03-16 | $34.50 | $34.50 | $34.50 | $34.50 | $6.79 | 1,400 |
| 2016-03-15 | $34.50 | $34.50 | $34.50 | $34.50 | $6.79 | 200 |
| 2016-03-14 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 65 |
| 2016-03-11 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-03-10 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-03-09 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 750 |
| 2016-03-08 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-03-07 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-03-04 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-03-03 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-03-02 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-03-01 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-02-29 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-02-26 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 960 |
| 2016-02-25 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-02-24 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 175 |
| 2016-02-23 | $36.50 | $36.50 | $36.50 | $36.50 | $7.18 | 200 |
| 2016-02-22 | $36.70 | $36.82 | $36.47 | $36.47 | $7.18 | 500 |
| 2016-02-19 | $35.45 | $35.45 | $35.45 | $35.45 | $6.98 | 0 |
| 2016-02-18 | $35.45 | $35.45 | $35.45 | $35.45 | $6.98 | 1,050 |
| 2016-02-17 | $34.55 | $34.55 | $34.55 | $34.55 | $6.80 | 0 |
| 2016-02-16 | $34.55 | $34.55 | $34.55 | $34.55 | $6.80 | 30 |
| 2016-02-12 | $34.55 | $34.55 | $34.55 | $34.55 | $6.80 | 0 |
| 2016-02-11 | $34.55 | $34.55 | $34.55 | $34.55 | $6.80 | 0 |
| 2016-02-10 | $34.55 | $34.55 | $34.55 | $34.55 | $6.80 | 0 |
| 2016-02-09 | $34.55 | $34.55 | $34.55 | $34.55 | $6.80 | 0 |
| 2016-02-08 | $34.55 | $34.55 | $34.55 | $34.55 | $6.80 | 0 |
| 2016-02-05 | $35.00 | $35.00 | $34.55 | $34.55 | $6.80 | 3,830 |
| 2016-02-04 | $35.61 | $35.61 | $35.61 | $35.61 | $7.01 | 0 |
| 2016-02-03 | $35.65 | $35.65 | $35.61 | $35.61 | $7.01 | 325 |
| 2016-02-02 | $33.13 | $33.13 | $33.13 | $33.13 | $6.52 | 72 |
| 2016-02-01 | $33.13 | $33.13 | $33.13 | $33.13 | $6.52 | 0 |
| 2016-01-29 | $33.13 | $33.13 | $33.13 | $33.13 | $6.52 | 7 |
| 2016-01-28 | $33.13 | $33.13 | $33.13 | $33.13 | $6.52 | 0 |
| 2016-01-27 | $33.13 | $33.13 | $33.13 | $33.13 | $6.52 | 0 |
| 2016-01-26 | $33.13 | $33.13 | $33.13 | $33.13 | $6.52 | 0 |
| 2016-01-25 | $33.13 | $33.13 | $33.13 | $33.13 | $6.52 | 100 |
| 2016-01-22 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 69 |
| 2016-01-21 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 0 |
| 2016-01-20 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 4 |
| 2016-01-19 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 0 |
| 2016-01-15 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 0 |
| 2016-01-14 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 0 |
| 2016-01-13 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 0 |
| 2016-01-12 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 0 |
| 2016-01-11 | $34.53 | $34.53 | $34.53 | $34.53 | $6.79 | 100 |
| 2016-01-08 | $34.45 | $34.45 | $34.41 | $34.41 | $6.77 | 234 |
| 2016-01-07 | $34.31 | $34.31 | $34.31 | $34.31 | $6.75 | 34 |
| 2016-01-06 | $34.31 | $34.31 | $34.31 | $34.31 | $6.75 | 100 |
| 2016-01-05 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 0 |
| 2016-01-04 | $35.19 | $35.19 | $35.19 | $35.19 | $6.92 | 339 |
| 2015-12-31 | $34.45 | $34.45 | $34.45 | $34.45 | $6.78 | 0 |
| 2015-12-30 | $34.45 | $34.45 | $34.45 | $34.45 | $6.78 | 0 |
| 2015-12-29 | $34.45 | $34.45 | $34.45 | $34.45 | $6.78 | 5,000 |
| 2015-12-28 | $34.45 | $34.45 | $34.45 | $34.45 | $6.78 | 20 |
| 2015-12-24 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-23 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-22 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-21 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-18 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-17 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-16 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 40 |
| 2015-12-15 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-14 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-11 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-10 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-09 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-08 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-07 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-04 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-03 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 0 |
| 2015-12-02 | $34.45 | $34.45 | $34.45 | $34.45 | $2.77 | 100 |
| 2015-12-01 | $34.47 | $34.47 | $34.47 | $34.47 | $2.77 | 200 |
| 2015-11-30 | $34.63 | $34.63 | $34.63 | $34.63 | $2.78 | 0 |
| 2015-11-27 | $34.63 | $34.63 | $34.63 | $34.63 | $2.78 | 0 |
| 2015-11-25 | $34.63 | $34.63 | $34.63 | $34.63 | $2.78 | 0 |
| 2015-11-24 | $34.63 | $34.63 | $34.63 | $34.63 | $2.78 | 0 |
| 2015-11-23 | $34.63 | $34.63 | $34.63 | $34.63 | $2.78 | 0 |
| 2015-11-20 | $34.63 | $34.63 | $34.63 | $34.63 | $2.78 | 0 |
| 2015-11-19 | $34.63 | $34.63 | $34.63 | $34.63 | $2.78 | 0 |
| 2015-11-18 | $34.63 | $34.63 | $34.63 | $34.63 | $2.78 | 600 |
| 2015-11-17 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-16 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-13 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-12 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-11 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-10 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 2,700 |
| 2015-11-09 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-06 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-05 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-04 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-03 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-11-02 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-10-30 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-10-29 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-10-28 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 34 |
| 2015-10-27 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-10-26 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-10-23 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-10-22 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 0 |
| 2015-10-21 | $31.61 | $31.61 | $31.61 | $31.61 | $2.54 | 300 |
| 2015-10-20 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-19 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-16 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-15 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-14 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-13 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-12 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-09 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-08 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-07 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 0 |
| 2015-10-06 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 25 |
| 2015-10-05 | $32.35 | $32.35 | $32.35 | $32.35 | $2.60 | 100 |
| 2015-10-02 | $32.29 | $32.29 | $32.29 | $32.29 | $2.59 | 0 |
| 2015-10-01 | $32.29 | $32.29 | $32.29 | $32.29 | $2.59 | 0 |
| 2015-09-30 | $32.29 | $32.29 | $32.29 | $32.29 | $2.59 | 100 |
| 2015-09-29 | $32.39 | $32.39 | $32.39 | $32.39 | $2.60 | 0 |
| 2015-09-28 | $32.39 | $32.39 | $32.39 | $32.39 | $2.60 | 0 |
| 2015-09-25 | $32.39 | $32.39 | $32.39 | $32.39 | $2.60 | 0 |
| 2015-09-24 | $32.39 | $32.39 | $32.39 | $32.39 | $2.60 | 353 |
| 2015-09-23 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 0 |
| 2015-09-22 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 0 |
| 2015-09-21 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 0 |
| 2015-09-18 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 0 |
| 2015-09-17 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 0 |
| 2015-09-16 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 0 |
| 2015-09-15 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 0 |
| 2015-09-14 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 1 |
| 2015-09-11 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 0 |
| 2015-09-10 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 12,730 |
| 2015-09-09 | $32.54 | $32.54 | $32.54 | $32.54 | $2.61 | 36,914 |
| 2015-09-08 | $31.86 | $32.54 | $31.86 | $32.54 | $2.61 | 1,360 |
| 2015-09-04 | $33.00 | $33.00 | $33.00 | $33.00 | $2.65 | 737 |
| 2015-09-03 | $32.75 | $33.00 | $32.75 | $33.00 | $2.65 | 300 |
| 2015-09-02 | $33.18 | $33.18 | $33.18 | $33.18 | $2.66 | 0 |
| 2015-09-01 | $33.18 | $33.18 | $33.18 | $33.18 | $2.66 | 0 |
| 2015-08-31 | $33.18 | $33.18 | $33.18 | $33.18 | $2.66 | 0 |
| 2015-08-28 | $33.18 | $33.18 | $33.18 | $33.18 | $2.66 | 0 |
| 2015-08-27 | $33.18 | $33.18 | $33.18 | $33.18 | $2.66 | 300 |
| 2015-08-26 | $37.15 | $37.15 | $37.15 | $37.15 | $2.98 | 0 |
| 2015-08-25 | $37.15 | $37.15 | $37.15 | $37.15 | $2.98 | 0 |
| 2015-08-24 | $37.15 | $37.15 | $37.15 | $37.15 | $2.98 | 0 |
| 2015-08-21 | $37.15 | $37.15 | $37.15 | $37.15 | $2.98 | 0 |
| 2015-08-20 | $37.15 | $37.15 | $37.15 | $37.15 | $2.98 | 4,614 |
Otsuka Holdings Company Ltd (OTSKF) News Headlines
Recent Otsuka Holdings Company Ltd (OTSKF) News
Similar Companies to Otsuka Holdings Company Ltd (OTSKF) 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 | -- | -- | -- |