United Tractors Tbk (PUTKY) Exchange: PINK
Data as of May 6, 2024
$30.18 ($0.16) 0.53%
United Tractors Tbk - Daily Information
Click for more stock information on United Tractors Tbk.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $29.00 |
| Previous Close | $30.18 |
| High | $30.90 |
| Low | $29.00 |
| Adjusted Open | $29.00 |
| Previous Adjusted Close | $30.18 |
| Adjusted High | $30.90 |
| Adjusted Low | $29.00 |
About United Tractors Tbk (PUTKY)
No Description Available
Invest in United Tractors Tbk (PUTKY)
Historical Stock Data for United Tractors Tbk (PUTKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $29.00 | $30.90 | $29.00 | $30.18 | $30.18 | 5,293 |
| 2024-04-25 | $30.51 | $30.51 | $30.02 | $30.02 | $30.02 | 5,445 |
| 2024-04-24 | $30.58 | $31.27 | $30.34 | $31.27 | $31.27 | 5,677 |
| 2024-04-23 | $31.60 | $31.60 | $31.00 | $31.45 | $31.45 | 8,136 |
| 2024-04-22 | $31.51 | $32.79 | $31.50 | $32.60 | $32.60 | 5,477 |
| 2024-04-19 | $31.26 | $32.44 | $31.26 | $31.48 | $31.48 | 5,527 |
| 2024-04-18 | $30.32 | $31.65 | $30.32 | $31.21 | $31.21 | 2,168 |
| 2024-04-17 | $31.63 | $31.63 | $30.26 | $31.55 | $31.55 | 3,290 |
| 2024-04-16 | $32.35 | $32.90 | $31.70 | $32.30 | $32.30 | 3,829 |
| 2024-04-15 | $31.74 | $32.84 | $31.25 | $32.25 | $32.25 | 20,690 |
| 2024-04-12 | $32.51 | $32.75 | $30.84 | $32.75 | $32.75 | 837 |
| 2024-04-11 | $31.79 | $32.57 | $31.07 | $32.57 | $32.57 | 6,410 |
| 2024-04-10 | $31.70 | $32.11 | $31.70 | $32.02 | $32.02 | 2,310 |
| 2024-04-09 | $31.67 | $31.90 | $31.67 | $31.90 | $31.90 | 1,681 |
| 2024-04-08 | $31.50 | $31.79 | $30.85 | $31.60 | $31.60 | 7,101 |
| 2024-04-05 | $31.63 | $32.97 | $30.55 | $30.75 | $30.75 | 1,492 |
| 2024-04-04 | $31.75 | $33.00 | $30.60 | $31.64 | $31.64 | 2,438 |
| 2024-04-03 | $31.12 | $32.00 | $30.42 | $31.29 | $31.29 | 3,335 |
| 2024-04-02 | $30.21 | $31.36 | $30.21 | $30.51 | $30.51 | 9,056 |
| 2024-04-01 | $30.40 | $30.57 | $30.20 | $30.51 | $30.51 | 9,056 |
| 2024-03-28 | $30.95 | $31.77 | $30.12 | $30.37 | $30.37 | 2,376 |
| 2024-03-27 | $31.03 | $31.48 | $30.99 | $30.99 | $30.99 | 7,232 |
| 2024-03-26 | $31.69 | $32.18 | $31.02 | $31.03 | $31.03 | 2,026 |
| 2024-03-25 | $31.48 | $32.58 | $31.37 | $31.37 | $31.37 | 14,865 |
| 2024-03-22 | $32.30 | $32.30 | $31.21 | $31.71 | $31.71 | 5,687 |
| 2024-03-21 | $31.07 | $31.81 | $31.07 | $31.49 | $31.49 | 1,268 |
| 2024-03-20 | $31.02 | $31.51 | $31.02 | $31.19 | $31.19 | 3,533 |
| 2024-03-19 | $31.29 | $32.59 | $30.99 | $31.59 | $31.59 | 5,963 |
| 2024-03-18 | $31.65 | $31.65 | $30.30 | $31.46 | $31.46 | 4,782 |
| 2024-03-15 | $31.29 | $31.65 | $30.91 | $31.58 | $31.58 | 1,966 |
| 2024-03-14 | $31.10 | $31.65 | $30.02 | $30.58 | $30.58 | 8,646 |
| 2024-03-13 | $30.80 | $31.29 | $30.43 | $31.10 | $31.10 | 3,628 |
| 2024-03-12 | $31.00 | $31.65 | $31.00 | $31.24 | $31.24 | 2,545 |
| 2024-03-11 | $30.80 | $31.63 | $30.80 | $31.24 | $31.24 | 2,545 |
| 2024-03-08 | $31.65 | $31.65 | $30.80 | $30.80 | $30.80 | 3,043 |
| 2024-03-07 | $31.43 | $32.03 | $31.12 | $31.43 | $31.43 | 3,380 |
| 2024-03-06 | $31.40 | $31.94 | $30.82 | $30.93 | $30.93 | 8,458 |
| 2024-03-05 | $30.81 | $31.71 | $30.81 | $31.70 | $31.70 | 4,207 |
| 2024-03-04 | $31.52 | $31.52 | $30.36 | $30.50 | $30.50 | 4,147 |
| 2024-03-01 | $30.02 | $30.60 | $29.22 | $30.13 | $30.13 | 4,026 |
| 2024-02-29 | $30.50 | $31.09 | $30.00 | $30.00 | $30.00 | 11,588 |
| 2024-02-28 | $30.80 | $31.12 | $30.50 | $31.00 | $31.00 | 5,041 |
| 2024-02-27 | $30.00 | $31.40 | $29.84 | $31.40 | $31.40 | 12,863 |
| 2024-02-26 | $29.63 | $30.39 | $29.01 | $29.03 | $29.03 | 7,448 |
| 2024-02-23 | $29.85 | $29.90 | $29.30 | $29.65 | $29.65 | 3,331 |
| 2024-02-22 | $29.06 | $29.76 | $29.06 | $29.20 | $29.20 | 5,695 |
| 2024-02-21 | $29.94 | $30.33 | $29.40 | $29.40 | $29.40 | 4,359 |
| 2024-02-20 | $29.70 | $29.70 | $29.01 | $29.37 | $29.37 | 10,324 |
| 2024-02-16 | $30.00 | $31.26 | $29.49 | $29.52 | $29.52 | 9,807 |
| 2024-02-15 | $29.44 | $30.72 | $29.44 | $30.26 | $30.26 | 7,110 |
| 2024-02-14 | $30.00 | $30.98 | $29.40 | $29.65 | $29.65 | 9,559 |
| 2024-02-13 | $29.48 | $29.65 | $29.10 | $29.55 | $29.55 | 18,428 |
| 2024-02-12 | $29.85 | $30.00 | $29.70 | $29.86 | $29.86 | 9,778 |
| 2024-02-09 | $29.77 | $29.97 | $28.93 | $29.20 | $29.20 | 12,192 |
| 2024-02-08 | $28.89 | $29.97 | $28.89 | $29.10 | $29.10 | 7,753 |
| 2024-02-07 | $29.20 | $29.99 | $29.20 | $29.31 | $29.31 | 7,785 |
| 2024-02-06 | $28.91 | $29.76 | $28.91 | $28.95 | $28.95 | 11,599 |
| 2024-02-05 | $29.40 | $29.90 | $29.00 | $29.00 | $29.00 | 6,798 |
| 2024-02-02 | $29.48 | $29.48 | $29.16 | $29.29 | $29.29 | 7,209 |
| 2024-02-01 | $29.35 | $29.75 | $29.00 | $29.00 | $29.00 | 5,691 |
| 2024-01-31 | $29.45 | $29.45 | $29.13 | $29.29 | $29.29 | 3,080 |
| 2024-01-30 | $29.42 | $29.84 | $29.09 | $29.15 | $29.15 | 3,365 |
| 2024-01-29 | $30.05 | $30.05 | $29.25 | $29.60 | $29.60 | 24,569 |
| 2024-01-26 | $29.39 | $30.24 | $28.59 | $28.59 | $28.59 | 5,971 |
| 2024-01-25 | $28.50 | $30.00 | $28.50 | $29.27 | $29.27 | 3,577 |
| 2024-01-24 | $29.33 | $29.33 | $28.61 | $28.67 | $28.67 | 9,357 |
| 2024-01-23 | $29.80 | $29.80 | $28.82 | $28.94 | $28.94 | 9,199 |
| 2024-01-22 | $30.10 | $30.49 | $30.05 | $30.08 | $30.08 | 17,718 |
| 2024-01-19 | $30.79 | $31.06 | $30.59 | $31.06 | $31.06 | 11,246 |
| 2024-01-18 | $31.52 | $31.55 | $30.84 | $30.99 | $30.99 | 16,649 |
| 2024-01-17 | $31.25 | $31.46 | $31.21 | $31.21 | $31.21 | 12,555 |
| 2024-01-16 | $31.93 | $31.98 | $31.49 | $31.74 | $31.74 | 15,826 |
| 2024-01-12 | $30.81 | $31.11 | $30.77 | $31.11 | $31.11 | 14,279 |
| 2024-01-11 | $30.81 | $31.07 | $30.15 | $30.15 | $30.15 | 61,107 |
| 2024-01-10 | $30.10 | $30.71 | $29.82 | $30.57 | $30.57 | 16,814 |
| 2024-01-09 | $30.88 | $30.88 | $29.96 | $30.00 | $30.00 | 21,069 |
| 2024-01-08 | $30.90 | $30.90 | $29.90 | $30.08 | $30.08 | 15,723 |
| 2024-01-05 | $31.00 | $31.00 | $30.17 | $30.27 | $30.27 | 14,554 |
| 2024-01-04 | $31.02 | $31.18 | $30.04 | $30.04 | $30.04 | 18,724 |
| 2024-01-03 | $30.30 | $30.30 | $29.59 | $30.18 | $30.18 | 5,161 |
| 2024-01-02 | $31.13 | $31.18 | $30.16 | $30.35 | $30.35 | 15,467 |
| 2023-12-29 | $29.12 | $29.64 | $29.09 | $29.28 | $29.28 | 4,601 |
| 2023-12-28 | $29.16 | $29.68 | $29.16 | $29.46 | $29.46 | 6,847 |
| 2023-12-27 | $29.70 | $30.29 | $29.10 | $29.79 | $29.79 | 7,041 |
| 2023-12-26 | $29.51 | $29.70 | $28.35 | $28.82 | $28.82 | 5,326 |
| 2023-12-22 | $29.31 | $29.31 | $27.75 | $28.56 | $28.56 | 10,607 |
| 2023-12-21 | $27.53 | $29.23 | $27.53 | $28.33 | $28.33 | 11,302 |
| 2023-12-20 | $28.20 | $28.93 | $28.10 | $28.10 | $28.10 | 10,292 |
| 2023-12-19 | $27.57 | $28.97 | $27.57 | $28.97 | $28.97 | 11,004 |
| 2023-12-18 | $28.98 | $28.98 | $27.61 | $28.01 | $28.01 | 21,981 |
| 2023-12-15 | $27.75 | $27.75 | $27.04 | $27.75 | $27.75 | 74,036 |
| 2023-12-14 | $27.34 | $28.25 | $27.34 | $28.25 | $28.25 | 45,362 |
| 2023-12-13 | $25.71 | $27.21 | $25.71 | $27.12 | $27.12 | 14,339 |
| 2023-12-12 | $27.90 | $28.00 | $27.75 | $27.88 | $27.88 | 13,046 |
| 2023-12-11 | $28.59 | $28.75 | $27.75 | $27.77 | $27.77 | 50,504 |
| 2023-12-08 | $27.94 | $28.65 | $27.94 | $28.40 | $28.40 | 11,394 |
| 2023-12-07 | $27.70 | $28.20 | $27.70 | $27.94 | $27.94 | 6,166 |
| 2023-12-06 | $28.00 | $28.12 | $27.79 | $28.01 | $28.01 | 6,725 |
| 2023-12-05 | $27.98 | $28.28 | $27.98 | $28.26 | $28.26 | 7,205 |
| 2023-12-04 | $28.89 | $28.89 | $27.98 | $28.54 | $28.54 | 15,039 |
| 2023-12-01 | $28.75 | $29.20 | $28.30 | $28.54 | $28.54 | 5,122 |
| 2023-11-30 | $28.31 | $28.32 | $28.14 | $28.14 | $28.14 | 5,852 |
| 2023-11-29 | $28.92 | $29.20 | $28.76 | $28.82 | $28.82 | 8,039 |
| 2023-11-28 | $28.75 | $29.00 | $28.53 | $28.90 | $28.90 | 7,509 |
| 2023-11-27 | $28.02 | $29.30 | $28.02 | $28.72 | $28.72 | 4,644 |
| 2023-11-24 | $29.50 | $29.50 | $28.80 | $29.00 | $29.00 | 3,960 |
| 2023-11-22 | $28.77 | $29.01 | $28.37 | $28.37 | $28.37 | 20,622 |
| 2023-11-21 | $28.42 | $29.33 | $28.42 | $29.20 | $29.20 | 4,569 |
| 2023-11-20 | $30.86 | $30.86 | $29.44 | $29.53 | $29.53 | 11,426 |
| 2023-11-17 | $29.67 | $30.29 | $29.13 | $29.82 | $29.82 | 5,506 |
| 2023-11-16 | $28.98 | $30.87 | $28.98 | $29.79 | $29.79 | 7,385 |
| 2023-11-15 | $30.18 | $30.20 | $29.53 | $29.53 | $29.53 | 27,667 |
| 2023-11-14 | $29.73 | $30.20 | $29.66 | $30.18 | $30.18 | 14,938 |
| 2023-11-13 | $29.38 | $29.57 | $29.27 | $29.35 | $29.35 | 4,885 |
| 2023-11-10 | $29.14 | $29.40 | $29.02 | $29.40 | $29.40 | 3,884 |
| 2023-11-09 | $28.86 | $29.15 | $28.86 | $29.08 | $29.08 | 7,637 |
| 2023-11-08 | $29.20 | $29.20 | $28.58 | $28.66 | $28.66 | 2,927 |
| 2023-11-07 | $30.20 | $30.70 | $29.77 | $29.77 | $29.77 | 6,216 |
| 2023-11-06 | $30.00 | $30.84 | $30.00 | $30.20 | $30.20 | 4,214 |
| 2023-11-03 | $30.47 | $30.58 | $30.20 | $30.25 | $30.25 | 3,210 |
| 2023-11-02 | $30.00 | $30.45 | $30.00 | $30.10 | $30.10 | 2,713 |
| 2023-11-01 | $30.27 | $30.38 | $30.00 | $30.24 | $30.24 | 3,343 |
| 2023-10-31 | $31.46 | $31.97 | $30.90 | $30.90 | $30.90 | 11,110 |
| 2023-10-30 | $30.75 | $31.34 | $30.01 | $30.15 | $30.15 | 3,955 |
| 2023-10-27 | $33.00 | $33.00 | $31.20 | $31.27 | $31.27 | 2,160 |
| 2023-10-26 | $32.90 | $32.90 | $32.53 | $32.53 | $32.53 | 3,383 |
| 2023-10-25 | $33.20 | $33.20 | $32.40 | $32.40 | $32.40 | 13,989 |
| 2023-10-24 | $30.95 | $32.20 | $30.95 | $32.00 | $32.00 | 13,697 |
| 2023-10-23 | $31.62 | $31.62 | $31.40 | $31.40 | $31.40 | 7,390 |
| 2023-10-20 | $32.10 | $32.48 | $31.79 | $32.48 | $32.48 | 2,306 |
| 2023-10-19 | $31.77 | $32.91 | $31.77 | $32.84 | $32.84 | 2,603 |
| 2023-10-18 | $33.25 | $33.49 | $33.00 | $33.00 | $33.00 | 1,966 |
| 2023-10-17 | $33.35 | $33.49 | $33.35 | $33.49 | $33.49 | 3,883 |
| 2023-10-16 | $33.60 | $34.08 | $32.63 | $33.78 | $33.78 | 12,616 |
| 2023-10-13 | $33.45 | $33.58 | $33.10 | $33.10 | $33.10 | 6,242 |
| 2023-10-12 | $33.75 | $33.75 | $33.03 | $33.03 | $33.03 | 2,248 |
| 2023-10-11 | $34.71 | $35.00 | $33.74 | $35.00 | $34.07 | 2,208 |
| 2023-10-10 | $34.09 | $34.52 | $33.03 | $33.94 | $33.04 | 3,745 |
| 2023-10-09 | $33.91 | $33.91 | $33.50 | $33.50 | $32.61 | 2,149 |
| 2023-10-06 | $34.67 | $34.67 | $33.75 | $33.83 | $32.93 | 5,375 |
| 2023-10-05 | $34.01 | $34.44 | $33.76 | $34.44 | $33.53 | 1,923 |
| 2023-10-04 | $34.27 | $34.31 | $33.63 | $33.99 | $33.09 | 5,617 |
| 2023-10-03 | $34.83 | $34.94 | $34.15 | $34.15 | $33.25 | 2,524 |
| 2023-10-02 | $35.84 | $35.88 | $35.75 | $35.87 | $34.91 | 4,119 |
| 2023-09-29 | $36.60 | $36.60 | $35.38 | $36.53 | $35.56 | 4,990 |
| 2023-09-28 | $36.29 | $36.40 | $36.17 | $36.20 | $35.24 | 3,365 |
| 2023-09-27 | $36.32 | $36.32 | $36.22 | $36.29 | $35.32 | 1,527 |
| 2023-09-26 | $35.68 | $35.79 | $35.54 | $35.54 | $34.60 | 2,492 |
| 2023-09-25 | $37.51 | $37.51 | $36.48 | $36.55 | $35.58 | 2,723 |
| 2023-09-22 | $36.56 | $36.77 | $36.12 | $36.64 | $35.67 | 12,978 |
| 2023-09-21 | $36.05 | $36.50 | $36.05 | $36.50 | $35.53 | 3,212 |
| 2023-09-20 | $37.21 | $37.21 | $36.83 | $36.95 | $35.97 | 7,686 |
| 2023-09-19 | $36.03 | $36.20 | $36.03 | $36.20 | $35.24 | 1,882 |
| 2023-09-18 | $36.25 | $36.25 | $35.62 | $35.98 | $35.02 | 3,916 |
| 2023-09-15 | $36.54 | $36.60 | $36.41 | $36.60 | $36.60 | 8,977 |
| 2023-09-14 | $35.62 | $35.62 | $34.91 | $35.54 | $35.54 | 2,942 |
| 2023-09-13 | $34.88 | $36.40 | $34.76 | $35.49 | $35.49 | 3,047 |
| 2023-09-12 | $35.51 | $35.51 | $34.78 | $35.28 | $35.28 | 2,523 |
| 2023-09-11 | $35.20 | $35.32 | $35.05 | $35.05 | $35.05 | 3,240 |
| 2023-09-08 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 1,360 |
| 2023-09-07 | $35.41 | $35.58 | $35.41 | $35.58 | $35.58 | 1,832 |
| 2023-09-06 | $35.50 | $35.87 | $35.50 | $35.70 | $35.70 | 11,769 |
| 2023-09-05 | $35.72 | $35.72 | $34.89 | $35.54 | $35.54 | 5,324 |
| 2023-09-01 | $34.55 | $35.37 | $33.88 | $35.37 | $35.37 | 3,328 |
| 2023-08-31 | $33.82 | $34.48 | $33.82 | $34.14 | $34.14 | 4,215 |
| 2023-08-30 | $34.89 | $34.89 | $34.46 | $34.46 | $34.46 | 3,628 |
| 2023-08-29 | $34.28 | $34.90 | $34.28 | $34.90 | $34.90 | 3,743 |
| 2023-08-28 | $34.58 | $34.64 | $34.52 | $34.55 | $34.55 | 1,711 |
| 2023-08-25 | $34.31 | $35.09 | $34.31 | $34.40 | $34.40 | 2,093 |
| 2023-08-24 | $35.65 | $36.07 | $35.02 | $36.07 | $36.07 | 5,576 |
| 2023-08-23 | $35.62 | $37.24 | $35.62 | $35.66 | $35.66 | 21,201 |
| 2023-08-22 | $36.18 | $36.34 | $35.82 | $36.00 | $36.00 | 2,800 |
| 2023-08-21 | $35.73 | $36.37 | $35.49 | $35.49 | $35.49 | 3,616 |
| 2023-08-18 | $36.12 | $36.12 | $35.42 | $35.46 | $35.46 | 1,394 |
| 2023-08-17 | $36.85 | $36.92 | $36.01 | $36.35 | $36.35 | 6,028 |
| 2023-08-16 | $36.77 | $36.77 | $35.65 | $36.70 | $36.70 | 2,256 |
| 2023-08-15 | $35.28 | $36.76 | $35.28 | $35.90 | $35.90 | 3,843 |
| 2023-08-14 | $35.52 | $36.73 | $35.52 | $36.29 | $36.29 | 9,721 |
| 2023-08-11 | $34.84 | $36.34 | $34.35 | $35.52 | $35.52 | 8,948 |
| 2023-08-10 | $35.31 | $37.34 | $35.31 | $36.89 | $36.89 | 5,089 |
| 2023-08-09 | $36.88 | $36.98 | $36.58 | $36.58 | $36.58 | 5,849 |
| 2023-08-08 | $36.05 | $36.49 | $36.05 | $36.49 | $36.49 | 6,258 |
| 2023-08-07 | $36.61 | $36.61 | $35.63 | $36.05 | $36.05 | 3,547 |
| 2023-08-04 | $36.10 | $36.69 | $35.76 | $35.95 | $35.95 | 4,633 |
| 2023-08-03 | $35.54 | $36.04 | $35.54 | $36.04 | $36.04 | 5,346 |
| 2023-08-02 | $34.99 | $35.47 | $34.84 | $35.46 | $35.46 | 4,715 |
| 2023-08-01 | $35.96 | $36.46 | $35.96 | $36.46 | $36.46 | 3,735 |
| 2023-07-31 | $36.80 | $36.80 | $35.90 | $36.45 | $36.45 | 9,365 |
| 2023-07-28 | $35.29 | $36.08 | $35.29 | $35.38 | $35.38 | 3,284 |
| 2023-07-27 | $34.68 | $35.30 | $34.68 | $34.86 | $34.86 | 3,394 |
| 2023-07-26 | $35.58 | $35.58 | $35.07 | $35.20 | $35.20 | 5,326 |
| 2023-07-25 | $34.23 | $34.48 | $33.90 | $34.14 | $34.14 | 3,615 |
| 2023-07-24 | $33.97 | $34.35 | $33.66 | $33.92 | $33.92 | 7,315 |
| 2023-07-21 | $32.94 | $33.50 | $32.54 | $32.72 | $32.72 | 4,712 |
| 2023-07-20 | $33.00 | $33.38 | $32.66 | $32.88 | $32.88 | 5,393 |
| 2023-07-19 | $32.84 | $32.84 | $32.40 | $32.40 | $32.40 | 7,025 |
| 2023-07-18 | $32.52 | $33.05 | $32.01 | $33.05 | $33.05 | 9,418 |
| 2023-07-17 | $32.93 | $33.40 | $32.42 | $32.67 | $32.67 | 10,375 |
| 2023-07-14 | $32.28 | $32.71 | $32.28 | $32.42 | $32.42 | 37,157 |
| 2023-07-13 | $31.99 | $33.22 | $31.99 | $32.47 | $32.47 | 4,145 |
| 2023-07-12 | $31.91 | $32.23 | $31.91 | $32.23 | $32.23 | 8,206 |
| 2023-07-11 | $32.34 | $32.43 | $32.17 | $32.24 | $32.24 | 16,248 |
| 2023-07-10 | $31.89 | $31.89 | $31.67 | $31.78 | $31.78 | 6,380 |
| 2023-07-07 | $31.88 | $31.88 | $31.19 | $31.28 | $31.28 | 19,664 |
| 2023-07-06 | $31.87 | $32.17 | $31.87 | $31.87 | $31.87 | 9,160 |
| 2023-07-05 | $30.93 | $31.40 | $30.93 | $31.40 | $31.40 | 7,386 |
| 2023-07-03 | $30.87 | $30.99 | $30.80 | $30.80 | $30.80 | 2,834 |
| 2023-06-30 | $31.07 | $31.28 | $31.07 | $31.25 | $31.25 | 2,247 |
| 2023-06-29 | $31.01 | $31.42 | $30.40 | $31.03 | $31.03 | 5,848 |
| 2023-06-28 | $31.00 | $31.15 | $30.75 | $30.75 | $30.75 | 8,298 |
| 2023-06-27 | $31.13 | $31.19 | $31.00 | $31.00 | $31.00 | 10,757 |
| 2023-06-26 | $31.00 | $31.08 | $31.00 | $31.08 | $31.08 | 8,458 |
| 2023-06-23 | $31.21 | $31.50 | $31.01 | $31.01 | $31.01 | 6,383 |
| 2023-06-22 | $31.32 | $31.60 | $31.32 | $31.48 | $31.48 | 9,812 |
| 2023-06-21 | $30.88 | $31.19 | $30.88 | $31.10 | $31.10 | 3,916 |
| 2023-06-20 | $30.88 | $30.96 | $30.78 | $30.96 | $30.96 | 3,343 |
| 2023-06-16 | $31.00 | $31.12 | $30.52 | $31.12 | $31.12 | 4,329 |
| 2023-06-15 | $30.68 | $31.00 | $30.37 | $31.00 | $31.00 | 2,996 |
| 2023-06-14 | $30.43 | $31.19 | $30.43 | $31.19 | $31.19 | 2,995 |
| 2023-06-13 | $31.21 | $31.21 | $30.90 | $31.06 | $31.06 | 52,357 |
| 2023-06-12 | $31.52 | $31.78 | $31.39 | $31.44 | $31.44 | 3,739 |
| 2023-06-09 | $30.95 | $31.12 | $30.81 | $30.81 | $30.81 | 4,329 |
| 2023-06-08 | $31.07 | $31.36 | $31.00 | $31.06 | $31.06 | 31,527 |
| 2023-06-07 | $30.70 | $30.94 | $30.46 | $30.75 | $30.75 | 11,428 |
| 2023-06-06 | $30.92 | $31.93 | $30.92 | $31.34 | $31.34 | 8,896 |
| 2023-06-05 | $29.90 | $31.25 | $29.90 | $30.70 | $30.70 | 3,755 |
| 2023-06-02 | $29.55 | $30.01 | $29.55 | $29.74 | $29.74 | 7,125 |
| 2023-06-01 | $29.66 | $29.70 | $29.62 | $29.64 | $29.64 | 8,779 |
| 2023-05-31 | $29.70 | $29.71 | $29.60 | $29.66 | $29.66 | 13,150 |
| 2023-05-30 | $30.06 | $30.27 | $29.86 | $30.16 | $30.16 | 9,597 |
| 2023-05-26 | $30.27 | $30.78 | $30.27 | $30.78 | $30.78 | 2,565 |
| 2023-05-25 | $31.51 | $31.51 | $31.10 | $31.13 | $31.13 | 2,796 |
| 2023-05-24 | $33.36 | $33.36 | $32.51 | $32.69 | $32.69 | 5,749 |
| 2023-05-23 | $32.72 | $32.86 | $32.48 | $32.86 | $32.86 | 7,103 |
| 2023-05-22 | $32.24 | $32.99 | $32.04 | $32.30 | $32.30 | 4,738 |
| 2023-05-19 | $31.30 | $31.34 | $30.74 | $30.92 | $30.92 | 6,055 |
| 2023-05-18 | $32.40 | $32.40 | $31.67 | $31.85 | $31.85 | 6,411 |
| 2023-05-17 | $32.50 | $32.93 | $32.19 | $32.47 | $32.47 | 3,542 |
| 2023-05-16 | $32.68 | $32.88 | $32.51 | $32.51 | $32.51 | 5,322 |
| 2023-05-15 | $32.88 | $33.20 | $32.88 | $33.20 | $33.20 | 11,787 |
| 2023-05-12 | $33.45 | $33.45 | $32.88 | $32.88 | $32.88 | 1,838 |
| 2023-05-11 | $32.93 | $33.53 | $32.93 | $33.53 | $33.53 | 5,272 |
| 2023-05-10 | $34.18 | $34.50 | $33.86 | $34.20 | $34.20 | 4,086 |
| 2023-05-09 | $34.30 | $34.30 | $33.68 | $33.91 | $33.91 | 9,767 |
| 2023-05-08 | $34.06 | $34.06 | $33.40 | $33.66 | $33.66 | 3,630 |
| 2023-05-05 | $32.75 | $33.31 | $32.19 | $32.19 | $32.19 | 5,226 |
| 2023-05-04 | $33.80 | $33.80 | $33.24 | $33.24 | $33.24 | 23,582 |
| 2023-05-03 | $34.03 | $34.47 | $34.00 | $34.27 | $34.27 | 30,086 |
| 2023-05-02 | $35.10 | $35.90 | $34.35 | $35.11 | $35.11 | 2,666 |
| 2023-05-01 | $37.09 | $37.09 | $34.03 | $35.50 | $35.50 | 4,900 |
| 2023-04-28 | $38.94 | $38.94 | $34.00 | $34.89 | $34.89 | 15,348 |
| 2023-04-27 | $43.60 | $44.17 | $42.39 | $42.68 | $34.46 | 14,784 |
| 2023-04-26 | $43.00 | $43.74 | $42.65 | $43.21 | $34.88 | 8,096 |
| 2023-04-25 | $43.00 | $43.00 | $41.49 | $41.74 | $33.70 | 4,753 |
| 2023-04-24 | $42.50 | $43.22 | $42.21 | $42.81 | $34.56 | 3,871 |
| 2023-04-21 | $42.28 | $42.49 | $42.04 | $42.49 | $34.30 | 2,787 |
| 2023-04-20 | $41.43 | $42.23 | $40.80 | $42.23 | $34.09 | 2,891 |
| 2023-04-19 | $42.05 | $42.08 | $40.80 | $40.80 | $32.94 | 3,475 |
| 2023-04-18 | $41.65 | $42.45 | $41.65 | $42.45 | $34.27 | 1,554 |
| 2023-04-17 | $41.07 | $41.30 | $41.07 | $41.23 | $33.29 | 11,767 |
| 2023-04-14 | $41.68 | $41.68 | $41.24 | $41.67 | $33.64 | 1,856 |
| 2023-04-13 | $42.36 | $42.47 | $42.20 | $42.20 | $34.07 | 3,418 |
| 2023-04-12 | $42.66 | $42.66 | $42.17 | $42.20 | $34.07 | 1,339 |
| 2023-04-11 | $40.42 | $41.11 | $40.42 | $41.11 | $41.11 | 2,637 |
| 2023-04-10 | $39.72 | $40.50 | $39.50 | $40.33 | $40.33 | 3,630 |
| 2023-04-06 | $40.20 | $40.20 | $39.93 | $39.93 | $39.93 | 1,274 |
| 2023-04-05 | $40.20 | $40.20 | $39.35 | $40.20 | $40.20 | 2,421 |
| 2023-04-04 | $39.61 | $39.97 | $39.61 | $39.97 | $39.97 | 2,440 |
| 2023-04-03 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 521 |
| 2023-03-31 | $38.61 | $39.12 | $38.60 | $38.60 | $38.60 | 2,587 |
| 2023-03-30 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 1,215 |
| 2023-03-29 | $39.14 | $39.14 | $38.49 | $38.87 | $38.87 | 4,363 |
| 2023-03-28 | $38.29 | $38.45 | $38.05 | $38.13 | $38.13 | 4,527 |
| 2023-03-27 | $37.04 | $37.17 | $36.73 | $37.17 | $37.17 | 1,569 |
| 2023-03-24 | $36.72 | $36.72 | $36.46 | $36.46 | $36.46 | 1,139 |
| 2023-03-23 | $36.62 | $37.95 | $36.25 | $36.25 | $36.25 | 3,231 |
| 2023-03-22 | $36.37 | $37.54 | $36.06 | $37.54 | $37.54 | 4,217 |
| 2023-03-21 | $35.78 | $36.47 | $35.67 | $36.18 | $36.18 | 2,709 |
| 2023-03-20 | $35.66 | $36.47 | $35.66 | $36.47 | $36.47 | 6,800 |
| 2023-03-17 | $36.76 | $38.00 | $36.58 | $38.00 | $38.00 | 10,448 |
| 2023-03-16 | $34.84 | $35.19 | $34.83 | $35.19 | $35.19 | 19,172 |
| 2023-03-15 | $35.20 | $35.40 | $35.14 | $35.16 | $35.16 | 5,027 |
| 2023-03-14 | $35.56 | $35.60 | $35.21 | $35.35 | $35.35 | 8,356 |
| 2023-03-13 | $36.61 | $37.01 | $36.44 | $37.01 | $37.01 | 4,431 |
| 2023-03-10 | $34.97 | $34.99 | $34.51 | $34.51 | $34.51 | 3,255 |
| 2023-03-09 | $35.50 | $35.50 | $35.02 | $35.25 | $35.25 | 3,597 |
| 2023-03-08 | $34.46 | $34.46 | $34.21 | $34.46 | $34.46 | 4,494 |
| 2023-03-07 | $35.20 | $35.40 | $34.85 | $35.15 | $35.15 | 7,628 |
| 2023-03-06 | $36.19 | $36.48 | $36.19 | $36.48 | $36.48 | 2,123 |
| 2023-03-03 | $37.02 | $37.40 | $36.84 | $37.40 | $37.40 | 3,941 |
| 2023-03-02 | $37.25 | $37.68 | $36.93 | $37.68 | $37.68 | 6,102 |
| 2023-03-01 | $36.34 | $37.94 | $35.85 | $37.91 | $37.91 | 5,512 |
| 2023-02-28 | $36.50 | $36.96 | $36.50 | $36.58 | $36.58 | 13,656 |
| 2023-02-27 | $33.24 | $33.32 | $33.05 | $33.32 | $33.32 | 3,724 |
| 2023-02-24 | $32.57 | $32.99 | $32.57 | $32.99 | $32.99 | 1,454 |
| 2023-02-23 | $32.59 | $32.98 | $32.40 | $32.55 | $32.55 | 8,650 |
| 2023-02-22 | $32.18 | $32.58 | $32.13 | $32.58 | $32.58 | 8,805 |
| 2023-02-21 | $31.73 | $31.86 | $31.35 | $31.86 | $31.86 | 2,713 |
| 2023-02-17 | $32.27 | $32.89 | $31.91 | $32.89 | $32.89 | 1,142 |
| 2023-02-16 | $32.77 | $32.77 | $32.45 | $32.77 | $32.77 | 5,108 |
| 2023-02-15 | $32.81 | $33.15 | $32.75 | $33.15 | $33.15 | 3,448 |
| 2023-02-14 | $32.69 | $33.06 | $32.07 | $33.06 | $33.06 | 7,197 |
| 2023-02-13 | $32.40 | $32.77 | $32.40 | $32.77 | $32.77 | 4,366 |
| 2023-02-10 | $31.98 | $32.69 | $31.82 | $32.69 | $32.69 | 3,691 |
| 2023-02-09 | $32.37 | $32.67 | $32.34 | $32.67 | $32.67 | 2,305 |
| 2023-02-08 | $32.98 | $32.98 | $32.58 | $32.80 | $32.80 | 1,696 |
| 2023-02-07 | $33.08 | $33.45 | $32.94 | $33.25 | $33.25 | 69,788 |
| 2023-02-06 | $31.78 | $31.78 | $31.17 | $31.62 | $31.62 | 46,325 |
| 2023-02-03 | $31.96 | $32.41 | $31.62 | $32.02 | $32.02 | 4,433 |
| 2023-02-02 | $32.16 | $32.55 | $32.16 | $32.55 | $32.55 | 2,953 |
| 2023-02-01 | $33.04 | $33.37 | $33.04 | $33.37 | $33.37 | 1,144 |
| 2023-01-31 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 647 |
| 2023-01-30 | $33.76 | $33.92 | $33.47 | $33.70 | $33.70 | 8,794 |
| 2023-01-27 | $34.17 | $34.22 | $34.17 | $34.22 | $34.22 | 1,661 |
| 2023-01-26 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 244 |
| 2023-01-25 | $34.75 | $35.04 | $34.75 | $35.02 | $35.02 | 4,435 |
| 2023-01-24 | $35.19 | $35.32 | $35.05 | $35.32 | $35.32 | 3,128 |
| 2023-01-23 | $35.90 | $36.74 | $35.50 | $36.74 | $36.74 | 10,259 |
| 2023-01-20 | $35.37 | $35.72 | $35.37 | $35.72 | $35.72 | 1,837 |
| 2023-01-19 | $34.57 | $34.85 | $34.16 | $34.33 | $34.33 | 10,356 |
| 2023-01-18 | $32.76 | $33.07 | $32.76 | $33.07 | $33.07 | 1,153 |
| 2023-01-17 | $32.16 | $32.23 | $32.16 | $32.20 | $32.20 | 21,525 |
| 2023-01-13 | $31.98 | $32.26 | $31.95 | $32.21 | $32.21 | 11,196 |
| 2023-01-12 | $32.97 | $33.24 | $32.83 | $33.24 | $33.24 | 10,967 |
| 2023-01-11 | $32.77 | $32.77 | $32.52 | $32.77 | $32.77 | 3,264 |
| 2023-01-10 | $32.62 | $32.77 | $32.62 | $32.77 | $32.77 | 1,683 |
| 2023-01-09 | $32.34 | $32.67 | $31.59 | $32.53 | $32.53 | 12,587 |
| 2023-01-06 | $32.59 | $32.59 | $32.23 | $32.23 | $32.23 | 4,724 |
| 2023-01-05 | $32.49 | $32.49 | $31.46 | $31.93 | $31.93 | 5,843 |
| 2023-01-04 | $31.96 | $31.96 | $31.20 | $31.53 | $31.53 | 16,475 |
| 2023-01-03 | $32.92 | $33.63 | $32.24 | $32.24 | $32.24 | 7,593 |
| 2022-12-30 | $32.72 | $34.41 | $32.58 | $33.42 | $33.42 | 7,088 |
| 2022-12-29 | $34.53 | $34.53 | $32.40 | $33.65 | $33.65 | 2,649 |
| 2022-12-28 | $32.20 | $33.48 | $32.20 | $33.47 | $33.47 | 4,924 |
| 2022-12-27 | $33.60 | $35.03 | $33.60 | $34.26 | $34.26 | 5,302 |
| 2022-12-23 | $33.79 | $34.85 | $33.79 | $34.16 | $34.16 | 4,528 |
| 2022-12-22 | $35.74 | $35.74 | $33.63 | $35.41 | $35.41 | 4,302 |
| 2022-12-21 | $33.02 | $34.00 | $33.02 | $33.75 | $33.75 | 13,353 |
| 2022-12-20 | $33.15 | $34.21 | $33.15 | $33.67 | $33.67 | 8,229 |
| 2022-12-19 | $35.71 | $35.71 | $33.23 | $34.70 | $34.70 | 9,925 |
| 2022-12-16 | $33.54 | $34.08 | $33.17 | $33.88 | $33.88 | 15,092 |
| 2022-12-15 | $33.94 | $34.67 | $33.20 | $33.22 | $33.22 | 3,152 |
| 2022-12-14 | $33.19 | $34.14 | $33.19 | $33.90 | $33.90 | 22,487 |
| 2022-12-13 | $33.87 | $34.42 | $33.37 | $34.42 | $34.42 | 8,969 |
| 2022-12-12 | $33.60 | $35.41 | $33.29 | $34.89 | $34.89 | 15,426 |
| 2022-12-09 | $33.62 | $33.96 | $33.11 | $33.96 | $33.96 | 6,525 |
| 2022-12-08 | $34.70 | $36.18 | $34.22 | $35.08 | $35.08 | 4,508 |
| 2022-12-07 | $35.12 | $35.93 | $34.79 | $35.57 | $35.57 | 3,515 |
| 2022-12-06 | $35.23 | $37.02 | $34.65 | $35.14 | $35.14 | 6,071 |
| 2022-12-05 | $36.95 | $38.02 | $35.76 | $36.89 | $36.89 | 14,203 |
| 2022-12-02 | $38.72 | $39.50 | $37.66 | $37.74 | $37.74 | 8,487 |
| 2022-12-01 | $39.08 | $39.46 | $39.08 | $39.46 | $39.46 | 6,551 |
| 2022-11-30 | $38.29 | $39.25 | $38.01 | $38.43 | $38.43 | 2,585 |
| 2022-11-29 | $40.20 | $40.20 | $38.20 | $38.48 | $38.48 | 2,267 |
| 2022-11-28 | $37.17 | $38.97 | $37.17 | $37.57 | $37.57 | 2,917 |
| 2022-11-25 | $37.63 | $37.88 | $37.52 | $37.82 | $37.82 | 2,584 |
| 2022-11-23 | $37.58 | $37.66 | $37.46 | $37.46 | $37.46 | 2,371 |
| 2022-11-22 | $35.70 | $36.88 | $35.70 | $36.88 | $36.88 | 1,681 |
| 2022-11-21 | $35.42 | $37.00 | $35.42 | $36.21 | $36.21 | 2,264 |
| 2022-11-18 | $35.52 | $36.26 | $35.52 | $35.82 | $35.82 | 3,359 |
| 2022-11-17 | $36.84 | $36.84 | $35.70 | $35.85 | $35.85 | 3,239 |
| 2022-11-16 | $36.57 | $36.59 | $35.47 | $35.47 | $35.47 | 5,344 |
| 2022-11-15 | $35.63 | $36.17 | $35.63 | $35.72 | $35.72 | 7,001 |
| 2022-11-14 | $36.66 | $37.13 | $36.66 | $37.13 | $37.13 | 4,434 |
| 2022-11-11 | $36.79 | $37.04 | $36.38 | $37.04 | $37.04 | 1,152 |
| 2022-11-10 | $38.71 | $38.71 | $37.07 | $37.07 | $37.07 | 1,949 |
| 2022-11-09 | $38.77 | $40.78 | $38.77 | $40.78 | $40.78 | 3,162 |
| 2022-11-08 | $39.78 | $39.78 | $38.61 | $38.61 | $38.61 | 10,841 |
| 2022-11-07 | $41.13 | $41.13 | $39.86 | $39.86 | $39.86 | 3,382 |
| 2022-11-04 | $40.80 | $40.80 | $39.33 | $39.62 | $39.62 | 4,241 |
| 2022-11-03 | $37.93 | $40.63 | $37.93 | $38.83 | $38.83 | 10,036 |
| 2022-11-02 | $38.88 | $39.25 | $38.50 | $38.50 | $38.50 | 1,352 |
| 2022-11-01 | $40.41 | $40.66 | $39.82 | $39.82 | $39.82 | 3,486 |
| 2022-10-31 | $40.65 | $41.30 | $40.01 | $40.02 | $40.02 | 2,388 |
| 2022-10-28 | $40.24 | $40.93 | $40.08 | $40.46 | $40.46 | 3,184 |
| 2022-10-27 | $41.39 | $41.39 | $40.87 | $40.98 | $40.98 | 1,669 |
| 2022-10-26 | $42.00 | $42.75 | $41.25 | $42.32 | $42.32 | 12,174 |
| 2022-10-25 | $40.17 | $40.90 | $39.77 | $40.80 | $40.80 | 1,405 |
| 2022-10-24 | $39.99 | $40.39 | $39.54 | $40.39 | $40.39 | 1,252 |
| 2022-10-21 | $40.32 | $40.99 | $40.32 | $40.32 | $40.32 | 1,363 |
| 2022-10-20 | $40.18 | $40.36 | $40.18 | $40.36 | $40.36 | 2,518 |
| 2022-10-19 | $40.77 | $41.00 | $40.40 | $40.40 | $40.40 | 2,207 |
| 2022-10-18 | $40.20 | $41.25 | $40.20 | $41.18 | $41.18 | 2,442 |
| 2022-10-17 | $41.75 | $42.13 | $41.75 | $42.13 | $42.13 | 5,105 |
| 2022-10-14 | $41.75 | $43.15 | $41.75 | $43.15 | $43.15 | 675 |
| 2022-10-13 | $40.47 | $41.63 | $40.47 | $41.44 | $41.44 | 3,753 |
| 2022-10-12 | $42.44 | $42.46 | $40.72 | $40.72 | $40.72 | 3,368 |
| 2022-10-11 | $42.18 | $42.18 | $41.28 | $42.13 | $42.13 | 2,345 |
| 2022-10-10 | $41.68 | $41.68 | $41.25 | $41.25 | $41.25 | 756 |
| 2022-10-07 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 3,930 |
| 2022-10-06 | $43.00 | $43.00 | $42.58 | $42.58 | $42.58 | 1,312 |
| 2022-10-05 | $43.99 | $43.99 | $42.89 | $43.65 | $42.83 | 9,067 |
| 2022-10-04 | $44.63 | $44.63 | $43.38 | $43.44 | $42.63 | 2,027 |
| 2022-10-03 | $44.00 | $44.00 | $42.26 | $43.12 | $42.31 | 4,316 |
| 2022-09-30 | $42.33 | $43.01 | $42.33 | $43.01 | $43.01 | 1,173 |
| 2022-09-29 | $43.28 | $44.75 | $41.80 | $42.80 | $42.80 | 2,605 |
| 2022-09-28 | $41.85 | $44.77 | $41.85 | $44.77 | $44.77 | 2,739 |
| 2022-09-27 | $43.31 | $43.97 | $42.47 | $43.97 | $43.97 | 1,570 |
| 2022-09-26 | $44.11 | $44.11 | $42.86 | $43.08 | $43.08 | 1,451 |
| 2022-09-23 | $43.68 | $45.98 | $43.62 | $44.67 | $44.67 | 3,393 |
| 2022-09-22 | $46.64 | $48.07 | $45.88 | $45.88 | $45.88 | 1,675 |
| 2022-09-21 | $46.08 | $47.11 | $46.08 | $46.28 | $46.28 | 6,788 |
| 2022-09-20 | $46.34 | $46.34 | $45.28 | $45.28 | $45.28 | 1,917 |
| 2022-09-19 | $47.13 | $47.13 | $45.49 | $45.88 | $45.88 | 3,098 |
| 2022-09-16 | $47.16 | $47.16 | $44.50 | $44.50 | $44.50 | 1,039 |
| 2022-09-15 | $46.02 | $46.81 | $45.91 | $46.36 | $46.36 | 1,367 |
| 2022-09-14 | $44.11 | $46.44 | $44.11 | $46.44 | $46.44 | 1,622 |
| 2022-09-13 | $46.02 | $46.75 | $45.60 | $46.15 | $46.15 | 7,228 |
| 2022-09-12 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 704 |
| 2022-09-09 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 958 |
| 2022-09-08 | $46.50 | $47.55 | $46.24 | $46.24 | $46.24 | 6,656 |
| 2022-09-07 | $45.38 | $47.25 | $45.38 | $47.25 | $47.25 | 4,192 |
| 2022-09-06 | $48.33 | $48.33 | $46.06 | $46.06 | $46.06 | 494 |
| 2022-09-02 | $46.62 | $46.62 | $45.81 | $45.81 | $45.81 | 2,727 |
| 2022-09-01 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 291 |
| 2022-08-31 | $45.26 | $46.98 | $43.97 | $43.97 | $43.97 | 5,228 |
| 2022-08-30 | $46.03 | $46.03 | $45.65 | $45.65 | $45.65 | 586 |
| 2022-08-29 | $42.66 | $45.68 | $42.66 | $44.44 | $44.44 | 1,671 |
| 2022-08-26 | $46.54 | $46.54 | $44.15 | $44.15 | $44.15 | 3,204 |
| 2022-08-25 | $44.40 | $44.47 | $43.07 | $43.07 | $43.07 | 1,709 |
| 2022-08-24 | $42.48 | $44.14 | $42.48 | $44.14 | $44.14 | 1,580 |
| 2022-08-23 | $43.14 | $44.50 | $42.46 | $44.50 | $44.50 | 1,499 |
| 2022-08-22 | $42.00 | $42.00 | $41.93 | $41.93 | $41.93 | 2,581 |
| 2022-08-19 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 847 |
| 2022-08-18 | $43.12 | $43.23 | $42.44 | $42.44 | $42.44 | 7,520 |
| 2022-08-17 | $43.29 | $43.96 | $43.15 | $43.15 | $43.15 | 18,078 |
| 2022-08-16 | $43.76 | $43.76 | $42.34 | $42.34 | $42.34 | 1,961 |
| 2022-08-15 | $44.50 | $44.50 | $43.85 | $43.85 | $43.85 | 3,079 |
| 2022-08-12 | $44.37 | $44.37 | $43.56 | $44.37 | $44.37 | 4,650 |
| 2022-08-11 | $43.70 | $43.70 | $42.17 | $42.90 | $42.90 | 1,401 |
| 2022-08-10 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 5,504 |
| 2022-08-09 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 469 |
| 2022-08-08 | $44.95 | $44.99 | $44.30 | $44.31 | $44.31 | 118,532 |
| 2022-08-05 | $44.73 | $44.96 | $43.81 | $44.96 | $44.96 | 56,077 |
| 2022-08-04 | $45.02 | $45.02 | $43.51 | $43.51 | $43.51 | 806 |
| 2022-08-03 | $45.46 | $45.93 | $45.46 | $45.54 | $45.54 | 5,084 |
| 2022-08-02 | $45.59 | $45.59 | $44.18 | $44.18 | $44.18 | 467 |
| 2022-08-01 | $41.84 | $44.68 | $41.84 | $44.23 | $44.23 | 5,267 |
| 2022-07-29 | $43.79 | $44.77 | $43.79 | $44.77 | $44.77 | 4,589 |
| 2022-07-28 | $42.64 | $43.32 | $42.64 | $42.64 | $42.64 | 3,044 |
| 2022-07-27 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 709 |
| 2022-07-26 | $41.97 | $41.97 | $40.26 | $40.26 | $40.26 | 2,136 |
| 2022-07-25 | $42.13 | $42.13 | $41.88 | $41.88 | $41.88 | 6,874 |
| 2022-07-22 | $39.79 | $41.18 | $38.85 | $41.18 | $41.18 | 1,361 |
| 2022-07-21 | $41.29 | $41.29 | $38.45 | $38.45 | $38.45 | 1,687 |
| 2022-07-20 | $38.96 | $40.93 | $38.96 | $40.93 | $40.93 | 796 |
| 2022-07-19 | $40.07 | $40.07 | $38.09 | $40.07 | $40.07 | 25,122 |
| 2022-07-18 | $39.74 | $39.74 | $38.00 | $39.19 | $39.19 | 3,895 |
| 2022-07-15 | $39.74 | $39.74 | $38.14 | $38.14 | $38.14 | 2,074 |
| 2022-07-14 | $38.70 | $39.74 | $38.70 | $38.70 | $38.70 | 2,089 |
| 2022-07-13 | $36.38 | $36.90 | $36.38 | $36.90 | $36.90 | 1,033 |
| 2022-07-12 | $35.75 | $36.63 | $35.75 | $36.63 | $36.63 | 7,087 |
| 2022-07-11 | $37.59 | $37.59 | $35.70 | $35.90 | $35.90 | 4,297 |
| 2022-07-08 | $35.51 | $37.15 | $35.51 | $37.15 | $37.15 | 634 |
| 2022-07-07 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 603 |
| 2022-07-06 | $36.70 | $36.70 | $35.75 | $35.75 | $35.75 | 13,374 |
| 2022-07-05 | $37.00 | $38.33 | $36.35 | $36.35 | $36.35 | 1,355 |
| 2022-07-01 | $36.00 | $36.00 | $35.85 | $35.85 | $35.85 | 1,128 |
| 2022-06-30 | $39.14 | $39.14 | $38.00 | $38.00 | $38.00 | 895 |
| 2022-06-29 | $37.98 | $39.56 | $37.98 | $39.56 | $39.56 | 1,143 |
| 2022-06-28 | $40.25 | $41.03 | $39.56 | $39.56 | $39.56 | 1,229 |
| 2022-06-27 | $39.50 | $40.06 | $39.50 | $40.06 | $40.06 | 1,313 |
| 2022-06-24 | $39.75 | $39.75 | $39.49 | $39.49 | $39.49 | 1,280 |
| 2022-06-23 | $39.50 | $39.68 | $39.35 | $39.68 | $39.68 | 2,565 |
| 2022-06-22 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 856 |
| 2022-06-21 | $39.75 | $39.75 | $39.25 | $39.25 | $39.25 | 995 |
| 2022-06-17 | $38.00 | $39.98 | $38.00 | $39.39 | $39.39 | 2,614 |
| 2022-06-16 | $40.33 | $40.33 | $40.11 | $40.11 | $40.11 | 1,147 |
| 2022-06-15 | $39.77 | $41.62 | $39.77 | $41.62 | $41.62 | 603 |
| 2022-06-14 | $44.15 | $44.15 | $41.38 | $42.75 | $42.75 | 2,928 |
| 2022-06-13 | $42.07 | $42.84 | $41.25 | $42.84 | $42.84 | 2,180 |
| 2022-06-10 | $43.93 | $44.23 | $43.93 | $44.23 | $44.23 | 3,828 |
| 2022-06-09 | $44.88 | $44.89 | $44.62 | $44.84 | $44.84 | 8,792 |
| 2022-06-08 | $45.84 | $45.90 | $45.84 | $45.90 | $45.90 | 1,419 |
| 2022-06-07 | $45.95 | $45.95 | $45.73 | $45.73 | $45.73 | 48,345 |
| 2022-06-06 | $45.17 | $45.52 | $45.17 | $45.44 | $45.44 | 2,008 |
| 2022-06-03 | $45.75 | $45.86 | $45.50 | $45.50 | $45.50 | 328,083 |
| 2022-06-02 | $44.17 | $44.53 | $43.73 | $44.53 | $44.53 | 130,581 |
| 2022-06-01 | $43.76 | $43.76 | $43.76 | $43.76 | $43.76 | 777 |
| 2022-05-31 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 72 |
| 2022-05-27 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 0 |
| 2022-05-26 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 2,586 |
| 2022-05-25 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 594 |
| 2022-05-24 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 137 |
| 2022-05-23 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 212 |
| 2022-05-20 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 94 |
| 2022-05-19 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 143 |
| 2022-05-18 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 12 |
| 2022-05-17 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 8 |
| 2022-05-16 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 60 |
| 2022-05-13 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 600 |
| 2022-05-12 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 895 |
| 2022-05-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 5,069 |
| 2022-05-10 | $41.41 | $41.41 | $40.66 | $41.10 | $41.10 | 7,421 |
| 2022-05-09 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 1,588 |
| 2022-05-06 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 0 |
| 2022-05-05 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 0 |
| 2022-05-04 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 1,000 |
| 2022-05-03 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2022-05-02 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2022-04-29 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2022-04-28 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2022-04-27 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2022-04-26 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2022-04-25 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 2 |
| 2022-04-22 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2022-04-21 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-20 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-19 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-18 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-14 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 2 |
| 2022-04-13 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-12 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-11 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-08 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-07 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-06 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 2 |
| 2022-04-05 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 0 |
| 2022-04-04 | $37.95 | $37.95 | $37.95 | $37.95 | $36.73 | 2,037 |
| 2022-04-01 | $35.93 | $35.93 | $35.93 | $35.93 | $34.77 | 0 |
| 2022-03-31 | $35.93 | $35.93 | $35.93 | $35.93 | $34.77 | 0 |
| 2022-03-30 | $35.93 | $35.93 | $35.93 | $35.93 | $34.77 | 1 |
| 2022-03-29 | $35.93 | $35.93 | $35.93 | $35.93 | $34.77 | 0 |
| 2022-03-28 | $35.93 | $35.93 | $35.93 | $35.93 | $34.77 | 0 |
| 2022-03-25 | $35.93 | $35.93 | $35.93 | $35.93 | $34.77 | 0 |
| 2022-03-24 | $35.93 | $35.93 | $35.93 | $35.93 | $34.77 | 0 |
| 2022-03-23 | $35.93 | $35.93 | $35.93 | $35.93 | $34.77 | 263 |
| 2022-03-22 | $34.44 | $34.44 | $34.44 | $34.44 | $33.33 | 0 |
| 2022-03-21 | $34.44 | $34.44 | $34.44 | $34.44 | $33.33 | 0 |
| 2022-03-18 | $34.44 | $34.44 | $34.44 | $34.44 | $33.33 | 0 |
| 2022-03-17 | $34.44 | $34.44 | $34.44 | $34.44 | $33.33 | 0 |
| 2022-03-16 | $34.44 | $34.44 | $34.44 | $34.44 | $33.33 | 0 |
| 2022-03-15 | $34.44 | $34.44 | $34.44 | $34.44 | $33.33 | 220 |
| 2022-03-14 | $35.25 | $35.25 | $35.25 | $35.25 | $34.12 | 0 |
| 2022-03-11 | $35.25 | $35.25 | $35.25 | $35.25 | $34.12 | 0 |
| 2022-03-10 | $35.25 | $35.25 | $35.25 | $35.25 | $34.12 | 0 |
| 2022-03-09 | $35.25 | $35.25 | $35.25 | $35.25 | $34.12 | 0 |
| 2022-03-08 | $35.25 | $35.25 | $35.25 | $35.25 | $34.12 | 0 |
| 2022-03-07 | $35.25 | $35.25 | $35.25 | $35.25 | $34.12 | 0 |
| 2022-03-04 | $35.25 | $35.25 | $35.25 | $35.25 | $34.12 | 0 |
| 2022-03-03 | $35.25 | $35.25 | $35.25 | $35.25 | $34.12 | 170 |
| 2022-03-02 | $34.75 | $35.40 | $34.75 | $35.15 | $34.02 | 18,950 |
| 2022-03-01 | $31.42 | $31.42 | $31.42 | $31.42 | $30.41 | 0 |
| 2022-02-28 | $31.42 | $31.42 | $31.42 | $31.42 | $30.41 | 1 |
| 2022-02-25 | $31.42 | $31.42 | $31.42 | $31.42 | $30.41 | 0 |
| 2022-02-24 | $31.42 | $31.42 | $31.42 | $31.42 | $30.41 | 35 |
| 2022-02-23 | $31.42 | $31.42 | $31.42 | $31.42 | $30.41 | 0 |
| 2022-02-22 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 121 |
| 2022-02-18 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 0 |
| 2022-02-17 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 0 |
| 2022-02-16 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 0 |
| 2022-02-15 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 0 |
| 2022-02-14 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 0 |
| 2022-02-11 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 121 |
| 2022-02-10 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 0 |
| 2022-02-09 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 2 |
| 2022-02-08 | $31.53 | $31.53 | $31.53 | $31.53 | $30.52 | 502 |
| 2022-02-07 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-02-04 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-02-03 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-02-02 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-02-01 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-01-31 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-01-28 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-01-27 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-01-26 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 32 |
| 2022-01-25 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 37 |
| 2022-01-24 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-01-21 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 17 |
| 2022-01-20 | $32.09 | $32.09 | $32.09 | $32.09 | $31.06 | 0 |
| 2022-01-19 | $32.58 | $32.58 | $32.58 | $32.58 | $31.53 | 200 |
| 2022-01-18 | $32.58 | $32.58 | $32.58 | $32.58 | $31.53 | 0 |
| 2022-01-14 | $32.58 | $32.58 | $32.58 | $32.58 | $31.53 | 200 |
| 2022-01-13 | $29.98 | $29.98 | $29.98 | $29.98 | $29.02 | 0 |
| 2022-01-12 | $29.98 | $29.98 | $29.98 | $29.98 | $29.02 | 0 |
| 2022-01-11 | $29.98 | $29.98 | $29.98 | $29.98 | $29.02 | 0 |
| 2022-01-10 | $29.98 | $29.98 | $29.98 | $29.98 | $29.02 | 334 |
| 2022-01-07 | $29.98 | $29.98 | $29.98 | $29.98 | $29.02 | 200 |
| 2022-01-06 | $30.64 | $30.64 | $30.64 | $30.64 | $29.66 | 0 |
| 2022-01-05 | $30.64 | $30.64 | $30.64 | $30.64 | $29.66 | 0 |
| 2022-01-04 | $30.64 | $30.64 | $30.64 | $30.64 | $29.66 | 2 |
| 2022-01-03 | $30.64 | $30.64 | $30.64 | $30.64 | $29.66 | 334 |
| 2021-12-31 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-30 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-29 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 1 |
| 2021-12-28 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 95 |
| 2021-12-27 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-23 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-22 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-21 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-20 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-17 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-16 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-15 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-14 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-13 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-10 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 1 |
| 2021-12-09 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-08 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-07 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-06 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-03 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 0 |
| 2021-12-02 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 1 |
| 2021-12-01 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 3 |
| 2021-11-30 | $30.04 | $30.04 | $30.04 | $30.04 | $29.07 | 626 |
| 2021-11-29 | $30.04 | $30.05 | $30.04 | $30.04 | $29.07 | 3,160 |
| 2021-11-26 | $31.00 | $31.00 | $30.75 | $30.75 | $29.76 | 523 |
| 2021-11-24 | $31.85 | $31.85 | $31.85 | $31.85 | $30.83 | 0 |
| 2021-11-23 | $31.85 | $31.85 | $31.85 | $31.85 | $30.83 | 0 |
| 2021-11-22 | $31.85 | $31.85 | $31.85 | $31.85 | $30.83 | 0 |
| 2021-11-19 | $31.85 | $31.85 | $31.85 | $31.85 | $30.83 | 0 |
| 2021-11-18 | $31.85 | $31.85 | $31.85 | $31.85 | $30.83 | 0 |
| 2021-11-17 | $31.50 | $32.00 | $31.50 | $31.85 | $30.83 | 7,307 |
| 2021-11-16 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-11-15 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 31 |
| 2021-11-12 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 25 |
| 2021-11-11 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-11-10 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-11-09 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 3 |
| 2021-11-08 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-11-05 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-11-04 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 3 |
| 2021-11-03 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-11-02 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-11-01 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-10-29 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-10-28 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 11 |
| 2021-10-27 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-10-26 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-10-25 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-10-22 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 6 |
| 2021-10-21 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-10-20 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 0 |
| 2021-10-19 | $36.48 | $36.48 | $36.48 | $36.48 | $35.31 | 156 |
| 2021-10-18 | $36.35 | $36.35 | $36.35 | $36.35 | $35.18 | 0 |
| 2021-10-15 | $36.35 | $36.35 | $36.35 | $36.35 | $35.18 | 0 |
| 2021-10-14 | $36.35 | $36.35 | $36.35 | $36.35 | $35.18 | 0 |
| 2021-10-13 | $36.35 | $36.35 | $36.35 | $36.35 | $35.18 | 0 |
| 2021-10-12 | $36.35 | $36.35 | $36.35 | $36.35 | $35.18 | 0 |
| 2021-10-11 | $36.35 | $36.35 | $36.35 | $36.35 | $35.18 | 7,400 |
| 2021-10-08 | $36.36 | $36.36 | $36.36 | $36.36 | $35.19 | 1 |
| 2021-10-07 | $36.36 | $36.36 | $36.36 | $36.36 | $34.74 | 0 |
| 2021-10-06 | $36.36 | $36.36 | $36.36 | $36.36 | $34.74 | 3 |
| 2021-10-05 | $36.36 | $36.36 | $36.36 | $36.36 | $34.74 | 0 |
| 2021-10-04 | $36.36 | $36.36 | $36.36 | $36.36 | $34.74 | 25 |
| 2021-10-01 | $36.36 | $36.36 | $36.36 | $36.36 | $34.74 | 113 |
| 2021-09-30 | $33.00 | $33.00 | $33.00 | $33.00 | $31.53 | 0 |
| 2021-09-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.53 | 98 |
| 2021-09-28 | $33.00 | $33.00 | $33.00 | $33.00 | $31.53 | 1,025 |
| 2021-09-27 | $30.97 | $31.62 | $30.97 | $31.62 | $30.21 | 214 |
| 2021-09-24 | $28.33 | $28.33 | $28.33 | $28.33 | $27.07 | 0 |
| 2021-09-23 | $28.33 | $28.33 | $28.33 | $28.33 | $27.07 | 0 |
| 2021-09-22 | $28.33 | $28.33 | $28.33 | $28.33 | $27.07 | 603 |
| 2021-09-21 | $29.35 | $29.35 | $29.35 | $29.35 | $28.04 | 403 |
| 2021-09-20 | $29.23 | $29.60 | $29.23 | $29.60 | $28.28 | 1,000 |
| 2021-09-17 | $29.56 | $29.56 | $28.74 | $29.21 | $27.91 | 1,542 |
| 2021-09-16 | $31.22 | $31.22 | $31.22 | $31.22 | $29.83 | 625 |
| 2021-09-15 | $29.75 | $29.75 | $29.75 | $29.75 | $28.42 | 0 |
| 2021-09-14 | $29.75 | $29.75 | $29.75 | $29.75 | $28.42 | 0 |
| 2021-09-13 | $29.75 | $29.75 | $29.75 | $29.75 | $28.42 | 100 |
| 2021-09-10 | $30.09 | $30.09 | $30.09 | $30.09 | $28.75 | 0 |
| 2021-09-09 | $30.09 | $30.09 | $30.09 | $30.09 | $28.75 | 0 |
| 2021-09-08 | $30.09 | $30.09 | $30.09 | $30.09 | $28.75 | 703 |
| 2021-09-07 | $28.99 | $28.99 | $28.99 | $28.99 | $27.70 | 0 |
| 2021-09-03 | $28.99 | $28.99 | $28.99 | $28.99 | $27.70 | 70 |
| 2021-09-02 | $28.99 | $28.99 | $28.99 | $28.99 | $27.70 | 0 |
| 2021-09-01 | $28.99 | $28.99 | $28.99 | $28.99 | $27.70 | 0 |
| 2021-08-31 | $28.99 | $28.99 | $28.99 | $28.99 | $27.70 | 390 |
| 2021-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 1 |
| 2021-08-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 0 |
| 2021-08-26 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 0 |
| 2021-08-25 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 36 |
| 2021-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 11 |
| 2021-08-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 0 |
| 2021-08-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 0 |
| 2021-08-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.80 | 300 |
| 2021-08-18 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-17 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-16 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-13 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-12 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-11 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-10 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-09 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-06 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-05 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-04 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 20 |
| 2021-08-03 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-08-02 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-07-30 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-07-29 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-07-28 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-07-27 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 1 |
| 2021-07-26 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 89 |
| 2021-07-23 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 2 |
| 2021-07-22 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-07-21 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 7 |
| 2021-07-20 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-07-19 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 0 |
| 2021-07-16 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 4 |
| 2021-07-15 | $27.24 | $27.24 | $27.24 | $27.24 | $26.03 | 700 |
| 2021-07-14 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-07-13 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 19 |
| 2021-07-12 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-07-09 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-07-08 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-07-07 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 20 |
| 2021-07-06 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 17 |
| 2021-07-02 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-07-01 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-30 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-29 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 11 |
| 2021-06-28 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-25 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-24 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-23 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-22 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-21 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-18 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-17 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-16 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 130 |
| 2021-06-15 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-14 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 0 |
| 2021-06-11 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 130 |
| 2021-06-10 | $31.21 | $31.21 | $31.21 | $31.21 | $29.82 | 406 |
| 2021-06-09 | $33.00 | $33.00 | $33.00 | $33.00 | $31.53 | 0 |
| 2021-06-08 | $33.00 | $33.00 | $33.00 | $33.00 | $31.53 | 0 |
| 2021-06-07 | $33.00 | $33.00 | $33.00 | $33.00 | $31.53 | 0 |
| 2021-06-04 | $33.00 | $33.00 | $33.00 | $33.00 | $31.53 | 0 |
| 2021-06-03 | $33.00 | $33.00 | $33.00 | $33.00 | $31.53 | 0 |
| 2021-06-02 | $32.99 | $33.00 | $32.99 | $33.00 | $31.53 | 349 |
| 2021-06-01 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-28 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-27 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-26 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-25 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-24 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-21 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-20 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-19 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-18 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 6 |
| 2021-05-17 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-14 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-13 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-12 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 0 |
| 2021-05-11 | $30.16 | $30.16 | $30.16 | $30.16 | $28.81 | 123 |
| 2021-05-10 | $30.31 | $30.31 | $30.31 | $30.31 | $28.96 | 0 |
| 2021-05-07 | $30.31 | $30.31 | $30.31 | $30.31 | $28.96 | 2 |
| 2021-05-06 | $30.31 | $30.31 | $30.31 | $30.31 | $28.96 | 100 |
| 2021-05-05 | $28.54 | $28.54 | $28.54 | $28.54 | $27.27 | 0 |
| 2021-05-04 | $28.54 | $28.54 | $28.54 | $28.54 | $27.27 | 0 |
| 2021-05-03 | $28.54 | $28.54 | $28.54 | $28.54 | $27.27 | 0 |
| 2021-04-30 | $28.54 | $28.54 | $28.54 | $28.54 | $27.27 | 0 |
| 2021-04-29 | $28.54 | $28.54 | $28.54 | $28.54 | $27.27 | 0 |
| 2021-04-28 | $28.54 | $28.54 | $28.54 | $28.54 | $27.27 | 500 |
| 2021-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.66 | 0 |
| 2021-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.66 | 0 |
| 2021-04-23 | $30.00 | $30.00 | $30.00 | $30.00 | $28.66 | 30 |
| 2021-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.06 | 100 |
| 2021-04-21 | $30.19 | $30.19 | $30.19 | $30.19 | $28.24 | 0 |
| 2021-04-20 | $30.19 | $30.19 | $30.19 | $30.19 | $28.24 | 0 |
| 2021-04-19 | $30.19 | $30.19 | $30.19 | $30.19 | $28.24 | 0 |
| 2021-04-16 | $30.19 | $30.19 | $30.19 | $30.19 | $28.24 | 30 |
| 2021-04-15 | $30.19 | $30.19 | $30.19 | $30.19 | $28.24 | 0 |
| 2021-04-14 | $30.19 | $30.19 | $30.19 | $30.19 | $28.24 | 0 |
| 2021-04-13 | $30.19 | $30.19 | $30.19 | $30.19 | $28.24 | 300 |
| 2021-04-12 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-04-09 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-04-08 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 16 |
| 2021-04-07 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-04-06 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-04-05 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-04-01 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-31 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-30 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-29 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-26 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 52 |
| 2021-03-25 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-24 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-23 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 40 |
| 2021-03-22 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-19 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-18 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-17 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-16 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-15 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 6 |
| 2021-03-12 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-11 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-10 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 11 |
| 2021-03-09 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-08 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 6 |
| 2021-03-05 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-04 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-03 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-02 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-03-01 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-26 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-25 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 11 |
| 2021-02-24 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-23 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-22 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-19 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-18 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 40 |
| 2021-02-17 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-16 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-12 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-11 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-10 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-09 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-08 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 40 |
| 2021-02-05 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 1 |
| 2021-02-04 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 0 |
| 2021-02-03 | $31.80 | $31.80 | $31.80 | $31.80 | $29.74 | 212 |
| 2021-02-02 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-02-01 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-29 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-28 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-27 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-26 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-25 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 166 |
| 2021-01-22 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-21 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-20 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-19 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-15 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-14 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-13 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-12 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 1 |
| 2021-01-11 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 43 |
| 2021-01-08 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-07 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 1 |
| 2021-01-06 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-05 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2021-01-04 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2020-12-31 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2020-12-30 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 0 |
| 2020-12-29 | $36.57 | $36.57 | $36.57 | $36.57 | $34.20 | 139 |
| 2020-12-28 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 0 |
| 2020-12-24 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 0 |
| 2020-12-23 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 0 |
| 2020-12-22 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 0 |
| 2020-12-21 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 0 |
| 2020-12-18 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 0 |
| 2020-12-17 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 0 |
| 2020-12-16 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 549 |
| 2020-12-15 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 0 |
| 2020-12-14 | $38.79 | $38.79 | $38.79 | $38.79 | $36.28 | 549 |
| 2020-12-11 | $35.57 | $35.57 | $35.57 | $35.57 | $33.27 | 0 |
| 2020-12-10 | $35.57 | $35.57 | $35.57 | $35.57 | $33.27 | 0 |
| 2020-12-09 | $35.57 | $35.57 | $35.57 | $35.57 | $33.27 | 0 |
| 2020-12-08 | $35.57 | $35.57 | $35.57 | $35.57 | $33.27 | 0 |
| 2020-12-07 | $35.57 | $35.57 | $35.57 | $35.57 | $33.27 | 0 |
| 2020-12-04 | $35.57 | $35.57 | $35.57 | $35.57 | $33.27 | 0 |
| 2020-12-03 | $35.57 | $35.57 | $35.57 | $35.57 | $33.27 | 900 |
| 2020-12-02 | $33.29 | $33.29 | $33.29 | $33.29 | $31.13 | 46 |
| 2020-12-01 | $33.29 | $33.29 | $33.29 | $33.29 | $31.13 | 0 |
| 2020-11-30 | $33.29 | $33.29 | $33.29 | $33.29 | $31.13 | 0 |
| 2020-11-27 | $33.29 | $33.29 | $33.29 | $33.29 | $31.13 | 0 |
| 2020-11-25 | $33.29 | $33.29 | $33.29 | $33.29 | $31.13 | 501 |
| 2020-11-24 | $31.09 | $31.09 | $31.09 | $31.09 | $29.08 | 113 |
| 2020-11-23 | $30.71 | $30.71 | $30.71 | $30.71 | $28.73 | 227 |
| 2020-11-20 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-19 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-18 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-17 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-16 | $31.87 | $31.87 | $31.87 | $31.87 | $29.81 | 37 |
| 2020-11-13 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-12 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-11 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-10 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-09 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-06 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-05 | $31.87 | $31.87 | $31.87 | $31.87 | $29.81 | 47 |
| 2020-11-04 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-03 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-11-02 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-30 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-29 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-28 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-27 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-26 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-23 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-22 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-21 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-20 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-19 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-16 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-15 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-14 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-13 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-12 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-09 | $31.87 | $31.87 | $31.87 | $31.87 | $29.81 | 21 |
| 2020-10-08 | $32.03 | $32.03 | $32.03 | $32.03 | $29.96 | 0 |
| 2020-10-07 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-10-06 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 1 |
| 2020-10-05 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-10-02 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-10-01 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-30 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-29 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-28 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 60 |
| 2020-09-25 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-24 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-23 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-22 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-21 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 10 |
| 2020-09-18 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-17 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-16 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-15 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-14 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-11 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 1 |
| 2020-09-10 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 50 |
| 2020-09-09 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-08 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-04 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-03 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-02 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-09-01 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 89 |
| 2020-08-31 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-08-28 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 0 |
| 2020-08-27 | $32.03 | $32.03 | $32.03 | $32.03 | $29.81 | 546 |
| 2020-08-26 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-25 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 52 |
| 2020-08-24 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-21 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-20 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-19 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-18 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-17 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-14 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-13 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 0 |
| 2020-08-12 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 100 |
| 2020-08-11 | $33.07 | $33.07 | $33.07 | $33.07 | $30.77 | 0 |
| 2020-08-10 | $33.07 | $33.07 | $33.07 | $33.07 | $30.77 | 0 |
| 2020-08-07 | $33.07 | $33.07 | $33.07 | $33.07 | $30.77 | 3,993 |
| 2020-08-06 | $29.66 | $29.66 | $29.66 | $29.66 | $27.60 | 2 |
| 2020-08-05 | $29.66 | $29.66 | $29.66 | $29.66 | $27.60 | 204 |
| 2020-08-04 | $27.27 | $27.27 | $27.27 | $27.27 | $25.38 | 0 |
| 2020-08-03 | $27.27 | $27.27 | $27.27 | $27.27 | $25.38 | 200 |
| 2020-07-31 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 2 |
| 2020-07-30 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 0 |
| 2020-07-29 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 0 |
| 2020-07-28 | $29.58 | $29.58 | $29.58 | $29.58 | $27.52 | 202 |
| 2020-07-27 | $27.68 | $27.68 | $27.68 | $27.68 | $25.76 | 27 |
| 2020-07-24 | $27.68 | $27.68 | $27.68 | $27.68 | $25.76 | 0 |
| 2020-07-23 | $27.68 | $27.68 | $27.68 | $27.68 | $25.76 | 188 |
| 2020-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2020-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2020-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 0 |
| 2020-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 2,029 |
| 2020-07-16 | $25.20 | $25.20 | $25.20 | $25.20 | $23.45 | 0 |
| 2020-07-15 | $25.20 | $25.20 | $25.20 | $25.20 | $23.45 | 0 |
| 2020-07-14 | $25.20 | $25.20 | $25.20 | $25.20 | $23.45 | 0 |
| 2020-07-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.45 | 0 |
| 2020-07-10 | $25.20 | $25.20 | $25.20 | $25.20 | $23.45 | 0 |
| 2020-07-09 | $25.20 | $25.20 | $25.20 | $25.20 | $23.45 | 32 |
| 2020-07-08 | $24.00 | $25.20 | $24.00 | $25.20 | $23.45 | 920 |
| 2020-07-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 0 |
| 2020-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 0 |
| 2020-07-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 0 |
| 2020-07-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 0 |
| 2020-06-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 37 |
| 2020-06-29 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 0 |
| 2020-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.94 | 311 |
| 2020-06-25 | $24.01 | $24.01 | $24.01 | $24.01 | $22.34 | 0 |
| 2020-06-24 | $24.01 | $24.01 | $24.01 | $24.01 | $22.34 | 0 |
| 2020-06-23 | $24.01 | $24.01 | $24.01 | $24.01 | $21.57 | 30 |
| 2020-06-22 | $24.01 | $24.01 | $24.01 | $24.01 | $21.57 | 0 |
| 2020-06-19 | $24.01 | $24.01 | $24.01 | $24.01 | $21.57 | 1 |
| 2020-06-18 | $24.01 | $24.01 | $24.01 | $24.01 | $21.57 | 16 |
| 2020-06-17 | $24.01 | $24.01 | $24.01 | $24.01 | $21.57 | 0 |
| 2020-06-16 | $24.01 | $24.01 | $24.01 | $24.01 | $21.56 | 264 |
| 2020-06-15 | $22.29 | $22.29 | $22.29 | $22.29 | $20.02 | 0 |
| 2020-06-12 | $22.29 | $22.29 | $22.29 | $22.29 | $20.02 | 350 |
| 2020-06-11 | $23.29 | $23.29 | $23.29 | $23.29 | $20.92 | 13 |
| 2020-06-10 | $23.29 | $23.29 | $23.29 | $23.29 | $20.92 | 132 |
| 2020-06-09 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 0 |
| 2020-06-08 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 62 |
| 2020-06-05 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 0 |
| 2020-06-04 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 72 |
| 2020-06-03 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 0 |
| 2020-06-02 | $23.23 | $23.23 | $23.23 | $23.23 | $20.87 | 100 |
| 2020-06-01 | $21.00 | $21.00 | $20.52 | $20.52 | $18.43 | 794 |
| 2020-05-29 | $20.67 | $20.67 | $20.67 | $20.67 | $18.57 | 0 |
| 2020-05-28 | $20.67 | $20.67 | $20.67 | $20.67 | $18.57 | 146 |
| 2020-05-27 | $19.25 | $19.25 | $19.25 | $19.25 | $17.29 | 0 |
| 2020-05-26 | $19.25 | $19.25 | $19.25 | $19.25 | $17.29 | 0 |
| 2020-05-22 | $19.25 | $19.25 | $19.25 | $19.25 | $17.29 | 0 |
| 2020-05-21 | $19.25 | $19.25 | $19.25 | $19.25 | $17.29 | 0 |
| 2020-05-20 | $19.25 | $19.25 | $19.25 | $19.25 | $17.29 | 0 |
| 2020-05-19 | $19.25 | $19.25 | $19.25 | $19.25 | $17.29 | 1,938 |
| 2020-05-18 | $19.97 | $19.97 | $19.97 | $19.97 | $17.94 | 0 |
| 2020-05-15 | $19.97 | $19.97 | $19.97 | $19.97 | $17.94 | 0 |
| 2020-05-14 | $19.97 | $19.97 | $19.97 | $19.97 | $17.94 | 0 |
| 2020-05-13 | $19.85 | $19.97 | $19.85 | $19.97 | $17.94 | 4,539 |
| 2020-05-12 | $20.45 | $20.45 | $20.45 | $20.45 | $18.37 | 0 |
| 2020-05-11 | $20.45 | $20.45 | $20.45 | $20.45 | $18.37 | 1,953 |
| 2020-05-08 | $20.15 | $20.15 | $20.15 | $20.15 | $18.10 | 0 |
| 2020-05-07 | $20.15 | $20.15 | $20.15 | $20.15 | $18.10 | 1,249 |
| 2020-05-06 | $20.15 | $20.15 | $20.15 | $20.15 | $18.10 | 2,151 |
| 2020-05-05 | $20.15 | $20.15 | $20.15 | $20.15 | $18.10 | 4,000 |
| 2020-05-04 | $20.15 | $20.15 | $20.15 | $20.15 | $18.10 | 26 |
| 2020-05-01 | $20.15 | $20.15 | $20.15 | $20.15 | $18.10 | 117 |
| 2020-04-30 | $20.62 | $20.62 | $20.62 | $20.62 | $18.52 | 502 |
| 2020-04-29 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 96 |
| 2020-04-28 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 0 |
| 2020-04-27 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 64 |
| 2020-04-24 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 5 |
| 2020-04-23 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 0 |
| 2020-04-22 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 0 |
| 2020-04-21 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 0 |
| 2020-04-20 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 7 |
| 2020-04-17 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 0 |
| 2020-04-16 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 35 |
| 2020-04-15 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 0 |
| 2020-04-14 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 17 |
| 2020-04-13 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 52 |
| 2020-04-09 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 33 |
| 2020-04-08 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 15 |
| 2020-04-07 | $21.02 | $21.02 | $21.02 | $21.02 | $18.88 | 444 |
| 2020-04-06 | $21.67 | $21.67 | $21.67 | $21.67 | $19.47 | 352 |
| 2020-04-03 | $20.60 | $20.60 | $20.60 | $20.60 | $18.50 | 0 |
| 2020-04-02 | $20.60 | $20.60 | $20.60 | $20.60 | $18.50 | 30 |
| 2020-04-01 | $20.60 | $20.60 | $20.60 | $20.60 | $18.50 | 55 |
| 2020-03-31 | $20.60 | $20.60 | $20.60 | $20.60 | $18.50 | 164 |
| 2020-03-30 | $18.18 | $18.18 | $17.20 | $17.20 | $15.45 | 1,519 |
| 2020-03-27 | $17.85 | $17.85 | $17.85 | $17.85 | $16.03 | 0 |
| 2020-03-26 | $17.91 | $17.91 | $17.85 | $17.85 | $16.03 | 565 |
| 2020-03-25 | $16.86 | $16.91 | $16.86 | $16.91 | $15.19 | 277 |
| 2020-03-24 | $17.01 | $17.01 | $17.01 | $17.01 | $15.28 | 500 |
| 2020-03-23 | $16.67 | $16.67 | $16.57 | $16.57 | $14.88 | 470 |
| 2020-03-20 | $16.28 | $16.28 | $16.28 | $16.28 | $14.62 | 0 |
| 2020-03-19 | $16.28 | $16.28 | $16.28 | $16.28 | $14.62 | 0 |
| 2020-03-18 | $15.43 | $16.28 | $15.23 | $16.28 | $14.62 | 2,164 |
| 2020-03-17 | $16.62 | $16.62 | $16.62 | $16.62 | $14.93 | 25,674 |
| 2020-03-16 | $18.93 | $18.93 | $18.93 | $18.93 | $17.00 | 100 |
| 2020-03-13 | $21.62 | $21.62 | $21.62 | $21.62 | $19.42 | 23 |
| 2020-03-12 | $21.62 | $21.62 | $21.62 | $21.62 | $19.42 | 73 |
| 2020-03-11 | $21.62 | $21.62 | $21.62 | $21.62 | $19.42 | 116 |
| 2020-03-10 | $23.38 | $23.38 | $23.38 | $23.38 | $21.00 | 27 |
| 2020-03-09 | $23.38 | $23.38 | $23.38 | $23.38 | $21.00 | 120 |
| 2020-03-06 | $23.38 | $23.38 | $23.38 | $23.38 | $21.00 | 1,700 |
| 2020-03-05 | $22.87 | $22.87 | $22.87 | $22.87 | $20.54 | 0 |
| 2020-03-04 | $22.87 | $22.87 | $22.87 | $22.87 | $20.54 | 0 |
| 2020-03-03 | $22.87 | $22.87 | $22.87 | $22.87 | $20.54 | 57 |
| 2020-03-02 | $23.07 | $23.07 | $22.87 | $22.87 | $20.54 | 1,553 |
| 2020-02-28 | $23.33 | $23.33 | $23.33 | $23.33 | $20.96 | 295 |
| 2020-02-27 | $25.62 | $25.62 | $25.62 | $25.62 | $23.01 | 94 |
| 2020-02-26 | $25.28 | $25.62 | $25.28 | $25.62 | $23.01 | 562 |
| 2020-02-25 | $25.89 | $26.12 | $25.89 | $26.12 | $23.46 | 517 |
| 2020-02-24 | $25.57 | $25.57 | $25.07 | $25.07 | $22.52 | 1,137 |
| 2020-02-21 | $25.65 | $25.65 | $25.65 | $25.65 | $23.04 | 62 |
| 2020-02-20 | $25.65 | $25.65 | $25.65 | $25.65 | $23.04 | 32 |
| 2020-02-19 | $25.65 | $25.65 | $25.65 | $25.65 | $23.04 | 0 |
| 2020-02-18 | $25.65 | $25.65 | $25.65 | $25.65 | $23.04 | 0 |
| 2020-02-14 | $25.65 | $25.65 | $25.65 | $25.65 | $23.04 | 0 |
| 2020-02-13 | $25.65 | $25.65 | $25.65 | $25.65 | $23.04 | 250 |
| 2020-02-12 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 0 |
| 2020-02-11 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 8 |
| 2020-02-10 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 0 |
| 2020-02-07 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 0 |
| 2020-02-06 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 0 |
| 2020-02-05 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 25 |
| 2020-02-04 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 0 |
| 2020-02-03 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 0 |
| 2020-01-31 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 74 |
| 2020-01-30 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 6 |
| 2020-01-29 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 0 |
| 2020-01-28 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 87 |
| 2020-01-27 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 0 |
| 2020-01-24 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 7 |
| 2020-01-23 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 1,200 |
| 2020-01-22 | $30.19 | $30.19 | $30.19 | $30.19 | $27.12 | 110 |
| 2020-01-21 | $30.77 | $30.77 | $30.77 | $30.77 | $27.64 | 266 |
| 2020-01-17 | $31.41 | $31.41 | $31.41 | $31.41 | $28.22 | 0 |
| 2020-01-16 | $31.41 | $31.41 | $31.41 | $31.41 | $28.22 | 0 |
| 2020-01-15 | $31.41 | $31.41 | $31.41 | $31.41 | $28.22 | 0 |
| 2020-01-14 | $31.41 | $31.41 | $31.41 | $31.41 | $28.22 | 4 |
| 2020-01-13 | $31.41 | $31.41 | $31.41 | $31.41 | $28.22 | 0 |
| 2020-01-10 | $31.41 | $31.41 | $31.41 | $31.41 | $28.22 | 240 |
| 2020-01-09 | $30.50 | $30.50 | $30.50 | $30.50 | $27.40 | 0 |
| 2020-01-08 | $30.50 | $30.50 | $30.50 | $30.50 | $27.40 | 4 |
| 2020-01-07 | $30.50 | $30.50 | $30.50 | $30.50 | $27.40 | 170 |
| 2020-01-06 | $30.51 | $30.51 | $30.51 | $30.51 | $27.41 | 0 |
| 2020-01-03 | $30.51 | $30.51 | $30.51 | $30.51 | $27.41 | 0 |
| 2020-01-02 | $30.51 | $30.51 | $30.51 | $30.51 | $27.41 | 0 |
| 2019-12-31 | $30.51 | $30.51 | $30.51 | $30.51 | $27.41 | 0 |
| 2019-12-30 | $30.51 | $30.51 | $30.51 | $30.51 | $27.41 | 112 |
| 2019-12-27 | $30.79 | $30.79 | $30.79 | $30.79 | $27.66 | 431 |
| 2019-12-26 | $29.81 | $29.81 | $29.81 | $29.81 | $26.78 | 0 |
| 2019-12-24 | $30.25 | $30.25 | $29.81 | $29.81 | $26.78 | 457 |
| 2019-12-23 | $30.76 | $30.76 | $30.76 | $30.76 | $27.63 | 0 |
| 2019-12-20 | $30.76 | $30.76 | $30.76 | $30.76 | $27.63 | 2 |
| 2019-12-19 | $30.76 | $30.76 | $30.76 | $30.76 | $27.63 | 0 |
| 2019-12-18 | $30.76 | $30.76 | $30.76 | $30.76 | $27.63 | 617 |
| 2019-12-17 | $31.65 | $31.65 | $31.65 | $31.65 | $28.43 | 0 |
| 2019-12-16 | $31.65 | $31.65 | $31.65 | $31.65 | $28.43 | 300 |
| 2019-12-13 | $30.00 | $30.00 | $30.00 | $30.00 | $26.95 | 0 |
| 2019-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $26.95 | 4 |
| 2019-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.95 | 0 |
| 2019-12-10 | $30.00 | $30.00 | $30.00 | $30.00 | $26.95 | 0 |
| 2019-12-09 | $30.00 | $30.00 | $30.00 | $30.00 | $26.95 | 0 |
| 2019-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.95 | 0 |
| 2019-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | $26.95 | 188 |
| 2019-12-04 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 40 |
| 2019-12-03 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-12-02 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 87 |
| 2019-11-29 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-27 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-26 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 7 |
| 2019-11-25 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-22 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-21 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-20 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-19 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-18 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-15 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-14 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-13 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-12 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 33 |
| 2019-11-11 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-08 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-07 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-06 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 3 |
| 2019-11-05 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 62 |
| 2019-11-04 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 0 |
| 2019-11-01 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 35 |
| 2019-10-31 | $31.24 | $31.24 | $31.24 | $31.24 | $28.06 | 100 |
| 2019-10-30 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 0 |
| 2019-10-29 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 0 |
| 2019-10-28 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 0 |
| 2019-10-25 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 0 |
| 2019-10-24 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 0 |
| 2019-10-23 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 0 |
| 2019-10-22 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 27 |
| 2019-10-21 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 4 |
| 2019-10-18 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 20 |
| 2019-10-17 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 0 |
| 2019-10-16 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 0 |
| 2019-10-15 | $28.76 | $28.76 | $28.76 | $28.76 | $25.83 | 308 |
| 2019-10-14 | $28.50 | $28.50 | $28.50 | $28.50 | $25.60 | 0 |
| 2019-10-11 | $28.50 | $28.50 | $28.50 | $28.50 | $25.60 | 0 |
| 2019-10-10 | $28.50 | $28.50 | $28.50 | $28.50 | $25.60 | 247 |
| 2019-10-09 | $28.51 | $28.51 | $28.51 | $28.51 | $25.10 | 0 |
| 2019-10-08 | $28.51 | $28.51 | $28.51 | $28.51 | $25.10 | 0 |
| 2019-10-07 | $28.51 | $28.51 | $28.51 | $28.51 | $25.10 | 15 |
| 2019-10-04 | $28.51 | $28.51 | $28.51 | $28.51 | $25.10 | 685 |
| 2019-10-03 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 48 |
| 2019-10-02 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-10-01 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-30 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-27 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 48 |
| 2019-09-26 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-25 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-24 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-23 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-20 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 56 |
| 2019-09-19 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-18 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-17 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 30 |
| 2019-09-16 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 13 |
| 2019-09-13 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 27 |
| 2019-09-12 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-11 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 0 |
| 2019-09-10 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 95 |
| 2019-09-09 | $32.09 | $32.09 | $32.09 | $32.09 | $28.26 | 3,302 |
| 2019-09-06 | $30.25 | $30.25 | $30.25 | $30.25 | $26.64 | 149 |
| 2019-09-05 | $29.10 | $29.10 | $29.10 | $29.10 | $25.62 | 0 |
| 2019-09-04 | $29.10 | $29.10 | $29.10 | $29.10 | $25.62 | 81 |
| 2019-09-03 | $29.10 | $29.10 | $29.10 | $29.10 | $25.62 | 54 |
| 2019-08-30 | $29.10 | $29.10 | $28.03 | $29.10 | $25.62 | 1,361 |
| 2019-08-29 | $29.31 | $29.31 | $29.31 | $29.31 | $25.81 | 339 |
| 2019-08-28 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-08-27 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 39 |
| 2019-08-26 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-08-23 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-08-22 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-08-21 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-08-20 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-08-19 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 16 |
| 2019-08-15 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 123 |
| 2019-08-14 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 100 |
| 2019-08-13 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 23 |
| 2019-08-12 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 19 |
| 2019-08-09 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 24 |
| 2019-08-08 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 19 |
| 2019-08-07 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-08-06 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 100 |
| 2019-08-05 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 100 |
| 2019-08-02 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 100 |
| 2019-08-01 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 88 |
| 2019-07-31 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 100 |
| 2019-07-30 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 100 |
| 2019-07-29 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 9 |
| 2019-07-26 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-25 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-24 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-23 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-22 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-19 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-18 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-17 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-16 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-15 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-12 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-11 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 58 |
| 2019-07-10 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 0 |
| 2019-07-09 | $38.08 | $38.08 | $38.08 | $38.08 | $33.53 | 143 |
| 2019-07-08 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-07-05 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 29 |
| 2019-07-03 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-07-02 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-07-01 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-06-28 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-06-27 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-06-26 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-06-25 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 5 |
| 2019-06-24 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-06-21 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 0 |
| 2019-06-20 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 6 |
| 2019-06-18 | $39.86 | $39.86 | $39.86 | $39.86 | $35.10 | 130 |
| 2019-06-17 | $37.39 | $37.39 | $37.39 | $37.39 | $32.92 | 0 |
| 2019-06-14 | $37.39 | $37.39 | $37.39 | $37.39 | $32.92 | 0 |
| 2019-06-13 | $37.39 | $37.39 | $37.39 | $37.39 | $32.92 | 0 |
| 2019-06-12 | $37.39 | $37.39 | $37.39 | $37.39 | $32.92 | 126 |
| 2019-06-11 | $34.04 | $34.04 | $34.04 | $34.04 | $29.97 | 2 |
| 2019-06-06 | $34.04 | $34.04 | $34.04 | $34.04 | $29.97 | 0 |
| 2019-06-05 | $34.04 | $34.04 | $34.04 | $34.04 | $29.97 | 0 |
| 2019-06-03 | $34.04 | $34.04 | $34.04 | $34.04 | $29.97 | 0 |
| 2019-05-31 | $34.04 | $34.04 | $34.04 | $34.04 | $29.97 | 4 |
| 2019-05-30 | $33.84 | $34.04 | $33.84 | $34.04 | $29.97 | 335 |
| 2019-05-29 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-28 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-24 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-23 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-22 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 14 |
| 2019-05-21 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 7 |
| 2019-05-20 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 21 |
| 2019-05-17 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-16 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 10 |
| 2019-05-15 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-14 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 3 |
| 2019-05-13 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 6 |
| 2019-05-10 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-09 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-08 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-07 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-06 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 15 |
| 2019-05-03 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-02 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-05-01 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 0 |
| 2019-04-30 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 44 |
| 2019-04-29 | $37.51 | $37.51 | $37.51 | $37.51 | $33.03 | 611 |
| 2019-04-25 | $37.61 | $37.61 | $37.61 | $37.61 | $33.12 | 41 |
| 2019-04-24 | $37.61 | $37.61 | $37.61 | $37.61 | $33.12 | 0 |
| 2019-04-23 | $37.61 | $37.61 | $37.61 | $37.61 | $33.12 | 0 |
| 2019-04-22 | $37.61 | $37.61 | $37.61 | $37.61 | $33.12 | 0 |
| 2019-04-18 | $37.61 | $37.61 | $37.61 | $37.61 | $33.12 | 6 |
| 2019-04-17 | $37.61 | $37.61 | $37.61 | $37.61 | $33.12 | 883 |
| 2019-04-16 | $35.78 | $35.78 | $35.78 | $35.78 | $31.51 | 33 |
| 2019-04-15 | $35.78 | $35.78 | $35.78 | $35.78 | $31.51 | 9 |
| 2019-04-12 | $35.78 | $35.78 | $35.78 | $35.78 | $31.51 | 0 |
| 2019-04-11 | $35.61 | $35.78 | $35.50 | $35.78 | $31.51 | 1,600 |
| 2019-04-10 | $37.04 | $37.04 | $37.04 | $37.04 | $32.62 | 0 |
| 2019-04-09 | $37.04 | $37.04 | $37.04 | $37.04 | $32.62 | 0 |
| 2019-04-08 | $37.04 | $37.04 | $37.04 | $37.04 | $32.62 | 18 |
| 2019-04-05 | $37.04 | $37.04 | $37.04 | $37.04 | $32.62 | 0 |
| 2019-04-04 | $37.04 | $37.04 | $37.04 | $37.04 | $32.62 | 102 |
| 2019-04-03 | $37.94 | $37.94 | $37.94 | $37.94 | $33.41 | 0 |
| 2019-04-02 | $37.11 | $37.94 | $37.11 | $37.94 | $33.41 | 301 |
| 2019-04-01 | $38.77 | $38.77 | $38.77 | $38.77 | $34.14 | 15 |
| 2019-03-29 | $38.77 | $38.77 | $38.77 | $38.77 | $34.14 | 78 |
| 2019-03-28 | $38.77 | $38.77 | $38.77 | $38.77 | $34.14 | 115 |
| 2019-03-27 | $38.38 | $38.38 | $38.38 | $38.38 | $33.80 | 0 |
| 2019-03-26 | $38.38 | $38.38 | $38.38 | $38.38 | $33.80 | 0 |
| 2019-03-25 | $38.38 | $38.38 | $38.38 | $38.38 | $33.80 | 140 |
| 2019-03-22 | $40.44 | $40.44 | $39.38 | $39.38 | $34.68 | 4,593 |
| 2019-03-21 | $39.40 | $39.40 | $39.40 | $39.40 | $34.69 | 288 |
| 2019-03-20 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-03-18 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-03-14 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 33 |
| 2019-03-13 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 35 |
| 2019-03-12 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-03-11 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-03-08 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 10 |
| 2019-03-07 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-03-06 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 7 |
| 2019-03-05 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-03-04 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-03-01 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-02-28 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 0 |
| 2019-02-27 | $39.36 | $39.36 | $39.36 | $39.36 | $34.65 | 345 |
| 2019-02-26 | $39.35 | $39.35 | $39.35 | $39.35 | $34.65 | 521 |
| 2019-02-21 | $35.70 | $35.70 | $35.70 | $35.70 | $31.44 | 11 |
| 2019-02-20 | $35.70 | $35.70 | $35.70 | $35.70 | $31.44 | 17 |
| 2019-02-15 | $35.70 | $35.70 | $35.70 | $35.70 | $31.44 | 0 |
| 2019-02-14 | $35.70 | $35.70 | $35.70 | $35.70 | $31.44 | 0 |
| 2019-02-13 | $35.72 | $35.72 | $35.70 | $35.70 | $31.44 | 1,467 |
| 2019-02-12 | $36.78 | $36.78 | $36.78 | $36.78 | $32.39 | 0 |
| 2019-02-11 | $36.78 | $36.78 | $36.78 | $36.78 | $32.39 | 0 |
| 2019-02-08 | $36.78 | $36.78 | $36.78 | $36.78 | $32.39 | 0 |
| 2019-02-07 | $36.78 | $36.78 | $36.78 | $36.78 | $32.39 | 0 |
| 2019-02-06 | $36.78 | $36.78 | $36.78 | $36.78 | $32.39 | 0 |
| 2019-02-05 | $36.78 | $36.78 | $36.78 | $36.78 | $32.39 | 238 |
| 2019-02-04 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-02-01 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-31 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-30 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-29 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 42,368 |
| 2019-01-28 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-25 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-24 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-23 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-18 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-17 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 66 |
| 2019-01-16 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 7 |
| 2019-01-15 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-14 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-11 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 17 |
| 2019-01-10 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 2 |
| 2019-01-09 | $39.29 | $39.29 | $39.29 | $39.29 | $34.60 | 0 |
| 2019-01-08 | $39.37 | $39.37 | $39.29 | $39.29 | $34.60 | 200 |
| 2019-01-07 | $41.04 | $41.04 | $41.04 | $41.04 | $36.14 | 0 |
| 2019-01-04 | $40.45 | $41.38 | $40.45 | $41.04 | $36.14 | 2,200 |
| 2019-01-03 | $38.61 | $38.61 | $38.61 | $38.61 | $34.00 | 0 |
| 2018-12-27 | $38.61 | $38.61 | $38.61 | $38.61 | $34.00 | 0 |
| 2018-12-26 | $38.61 | $38.61 | $38.61 | $38.61 | $34.00 | 26 |
| 2018-12-24 | $38.61 | $38.61 | $38.61 | $38.61 | $34.00 | 0 |
| 2018-12-21 | $38.61 | $38.61 | $38.61 | $38.61 | $34.00 | 0 |
| 2018-12-20 | $38.61 | $38.61 | $38.61 | $38.61 | $34.00 | 0 |
| 2018-12-19 | $38.86 | $38.86 | $38.61 | $38.61 | $34.00 | 1,100 |
| 2018-12-18 | $40.29 | $40.29 | $40.29 | $40.29 | $35.48 | 51 |
| 2018-12-17 | $40.29 | $40.29 | $40.29 | $40.29 | $35.48 | 4 |
| 2018-12-14 | $40.29 | $40.29 | $40.29 | $40.29 | $35.48 | 0 |
| 2018-12-13 | $40.29 | $40.29 | $40.29 | $40.29 | $35.48 | 0 |
| 2018-12-12 | $40.29 | $40.29 | $40.29 | $40.29 | $35.48 | 0 |
| 2018-12-11 | $40.29 | $40.29 | $40.29 | $40.29 | $35.48 | 0 |
| 2018-12-10 | $40.29 | $40.29 | $40.29 | $40.29 | $35.48 | 8 |
| 2018-12-07 | $40.29 | $40.29 | $40.29 | $40.29 | $35.48 | 600 |
| 2018-12-04 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 49 |
| 2018-12-03 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 15 |
| 2018-11-30 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 0 |
| 2018-11-29 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 13 |
| 2018-11-28 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 18 |
| 2018-11-27 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 0 |
| 2018-11-26 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 119 |
| 2018-11-21 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 0 |
| 2018-11-20 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 101 |
| 2018-11-19 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 0 |
| 2018-11-16 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 0 |
| 2018-11-15 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 0 |
| 2018-11-14 | $47.63 | $47.63 | $47.63 | $47.63 | $41.94 | 0 |
| 2018-11-13 | $45.51 | $45.51 | $45.51 | $45.51 | $40.07 | 198 |
| 2018-11-12 | $45.70 | $45.70 | $45.35 | $45.35 | $39.93 | 499 |
| 2018-11-09 | $46.75 | $46.75 | $46.75 | $46.75 | $41.17 | 0 |
| 2018-11-08 | $46.75 | $46.75 | $46.75 | $46.75 | $41.17 | 216 |
| 2018-11-07 | $46.50 | $46.75 | $46.50 | $46.75 | $41.17 | 631 |
| 2018-11-06 | $44.12 | $44.12 | $44.12 | $44.12 | $38.85 | 0 |
| 2018-11-05 | $44.12 | $44.12 | $44.12 | $44.12 | $38.85 | 15 |
| 2018-11-02 | $44.12 | $44.12 | $44.12 | $44.12 | $38.85 | 0 |
| 2018-11-01 | $44.12 | $44.12 | $44.12 | $44.12 | $38.85 | 200 |
| 2018-10-31 | $44.13 | $44.13 | $44.13 | $44.13 | $38.86 | 0 |
| 2018-10-30 | $43.80 | $44.13 | $43.80 | $44.13 | $38.86 | 494 |
| 2018-10-29 | $42.50 | $42.50 | $42.50 | $42.50 | $37.42 | 100 |
| 2018-10-26 | $42.56 | $42.56 | $42.56 | $42.56 | $37.48 | 4 |
| 2018-10-25 | $42.56 | $42.56 | $42.56 | $42.56 | $37.48 | 0 |
| 2018-10-24 | $42.56 | $42.56 | $42.56 | $42.56 | $37.48 | 0 |
| 2018-10-23 | $42.56 | $42.56 | $42.56 | $42.56 | $37.48 | 200 |
| 2018-10-22 | $41.26 | $41.26 | $41.26 | $41.26 | $36.33 | 0 |
| 2018-10-19 | $41.26 | $41.26 | $41.26 | $41.26 | $36.33 | 0 |
| 2018-10-18 | $41.26 | $41.26 | $41.26 | $41.26 | $36.33 | 1,000 |
| 2018-10-17 | $42.09 | $42.09 | $42.09 | $42.09 | $37.06 | 0 |
| 2018-10-16 | $42.09 | $42.09 | $42.09 | $42.09 | $37.06 | 36 |
| 2018-10-15 | $42.09 | $42.09 | $42.09 | $42.09 | $37.06 | 100 |
| 2018-10-12 | $42.36 | $42.36 | $42.36 | $42.36 | $37.30 | 0 |
| 2018-10-11 | $42.70 | $42.70 | $42.70 | $42.70 | $37.60 | 20 |
| 2018-10-10 | $42.70 | $42.70 | $42.70 | $42.70 | $37.60 | 0 |
| 2018-10-09 | $42.70 | $42.70 | $42.70 | $42.70 | $37.30 | 0 |
| 2018-10-08 | $42.70 | $42.70 | $42.70 | $42.70 | $37.30 | 500 |
| 2018-10-05 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-10-04 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-10-03 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-10-02 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 3 |
| 2018-10-01 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-28 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 2 |
| 2018-09-27 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-26 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-25 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-24 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-21 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-20 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-19 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-18 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-17 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-14 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 24 |
| 2018-09-13 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-12 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-11 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-10 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-07 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-06 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-05 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-09-04 | $45.41 | $45.41 | $45.41 | $45.41 | $39.67 | 0 |
| 2018-08-31 | $45.61 | $45.61 | $45.41 | $45.41 | $39.67 | 200 |
| 2018-08-30 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 0 |
| 2018-08-29 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 0 |
| 2018-08-28 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 0 |
| 2018-08-27 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 6 |
| 2018-08-24 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 0 |
| 2018-08-23 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 0 |
| 2018-08-22 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 0 |
| 2018-08-21 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 0 |
| 2018-08-20 | $47.04 | $47.04 | $47.04 | $47.04 | $41.09 | 100 |
| 2018-08-17 | $50.80 | $50.80 | $50.80 | $50.80 | $44.37 | 0 |
| 2018-08-16 | $50.80 | $50.80 | $50.80 | $50.80 | $44.37 | 0 |
| 2018-08-15 | $50.80 | $50.80 | $50.80 | $50.80 | $44.37 | 30 |
| 2018-08-14 | $50.80 | $50.80 | $50.80 | $50.80 | $44.37 | 0 |
| 2018-08-13 | $50.80 | $50.80 | $50.80 | $50.80 | $44.37 | 2 |
| 2018-08-10 | $50.80 | $50.80 | $50.80 | $50.80 | $44.37 | 0 |
| 2018-08-09 | $50.80 | $50.80 | $50.80 | $50.80 | $44.37 | 100 |
| 2018-08-08 | $48.74 | $48.74 | $48.74 | $48.74 | $42.57 | 0 |
| 2018-08-07 | $48.74 | $48.74 | $48.74 | $48.74 | $42.57 | 0 |
| 2018-08-06 | $48.74 | $48.74 | $48.74 | $48.74 | $42.57 | 100 |
| 2018-08-03 | $48.10 | $48.10 | $48.10 | $48.10 | $42.02 | 152 |
| 2018-08-02 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-08-01 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-31 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-30 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-27 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 5 |
| 2018-07-26 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-25 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-24 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-23 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-20 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 23 |
| 2018-07-19 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-18 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 31 |
| 2018-07-17 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-16 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 54 |
| 2018-07-13 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-12 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-11 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 4 |
| 2018-07-10 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 0 |
| 2018-07-09 | $46.37 | $46.37 | $46.37 | $46.37 | $40.50 | 200 |
| 2018-07-06 | $47.52 | $47.52 | $47.52 | $47.52 | $41.51 | 200 |
| 2018-07-05 | $43.23 | $43.23 | $43.23 | $43.23 | $37.76 | 0 |
| 2018-07-03 | $43.23 | $43.23 | $43.23 | $43.23 | $37.76 | 0 |
| 2018-07-02 | $43.23 | $43.23 | $43.23 | $43.23 | $37.76 | 80 |
| 2018-06-29 | $43.23 | $43.23 | $43.23 | $43.23 | $37.76 | 0 |
| 2018-06-28 | $43.23 | $43.23 | $43.23 | $43.23 | $37.76 | 500 |
| 2018-06-27 | $46.45 | $46.45 | $46.45 | $46.45 | $40.57 | 0 |
| 2018-06-26 | $46.45 | $46.45 | $46.45 | $46.45 | $40.57 | 0 |
| 2018-06-25 | $46.45 | $46.45 | $46.45 | $46.45 | $40.57 | 0 |
| 2018-06-22 | $46.45 | $46.45 | $46.45 | $46.45 | $40.57 | 149 |
| 2018-06-21 | $46.75 | $46.75 | $46.75 | $46.75 | $40.84 | 0 |
| 2018-06-20 | $46.75 | $46.75 | $46.75 | $46.75 | $40.84 | 0 |
| 2018-06-19 | $48.24 | $48.24 | $46.75 | $46.75 | $40.84 | 319 |
| 2018-06-18 | $48.96 | $48.96 | $47.84 | $47.84 | $41.79 | 900 |
| 2018-06-15 | $50.04 | $50.04 | $50.04 | $50.04 | $43.71 | 500 |
| 2018-06-14 | $50.32 | $50.32 | $50.32 | $50.32 | $43.95 | 0 |
| 2018-06-13 | $50.32 | $50.32 | $50.32 | $50.32 | $43.95 | 0 |
| 2018-06-12 | $50.32 | $50.32 | $50.32 | $50.32 | $43.95 | 0 |
| 2018-06-11 | $50.32 | $50.32 | $50.32 | $50.32 | $43.95 | 0 |
| 2018-06-08 | $50.32 | $50.32 | $50.32 | $50.32 | $43.95 | 600 |
| 2018-06-07 | $52.07 | $52.07 | $52.07 | $52.07 | $45.48 | 0 |
| 2018-06-06 | $52.07 | $52.07 | $52.07 | $52.07 | $45.48 | 500 |
| 2018-06-05 | $51.63 | $51.63 | $51.63 | $51.63 | $45.10 | 121 |
| 2018-06-04 | $53.30 | $53.30 | $53.30 | $53.30 | $46.56 | 14 |
| 2018-06-01 | $53.30 | $53.30 | $53.30 | $53.30 | $46.56 | 36 |
| 2018-05-31 | $53.30 | $53.30 | $53.30 | $53.30 | $46.56 | 2 |
| 2018-05-30 | $51.54 | $53.30 | $51.54 | $53.30 | $46.56 | 4,712 |
| 2018-05-29 | $50.71 | $50.71 | $50.71 | $50.71 | $44.30 | 1,000 |
| 2018-05-25 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 27 |
| 2018-05-24 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 13 |
| 2018-05-23 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 0 |
| 2018-05-22 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 0 |
| 2018-05-21 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 0 |
| 2018-05-18 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 0 |
| 2018-05-17 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 0 |
| 2018-05-16 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 0 |
| 2018-05-15 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 10 |
| 2018-05-14 | $50.50 | $50.50 | $50.50 | $50.50 | $44.11 | 500 |
| 2018-05-11 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 0 |
| 2018-05-10 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 8 |
| 2018-05-09 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 0 |
| 2018-05-08 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 0 |
| 2018-05-07 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 97 |
| 2018-05-04 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 8 |
| 2018-05-03 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 0 |
| 2018-05-02 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 0 |
| 2018-05-01 | $48.22 | $48.22 | $48.22 | $48.22 | $42.12 | 200 |
| 2018-04-30 | $52.14 | $52.14 | $52.14 | $52.14 | $45.54 | 10 |
| 2018-04-27 | $52.14 | $52.14 | $52.14 | $52.14 | $45.54 | 51 |
| 2018-04-26 | $51.38 | $52.14 | $51.38 | $52.14 | $44.98 | 1,068 |
| 2018-04-25 | $54.60 | $54.60 | $54.60 | $54.60 | $47.10 | 0 |
| 2018-04-24 | $54.60 | $54.60 | $54.60 | $54.60 | $47.10 | 200 |
| 2018-04-23 | $51.19 | $51.19 | $51.19 | $51.19 | $44.16 | 0 |
| 2018-04-20 | $51.19 | $51.19 | $51.19 | $51.19 | $44.16 | 0 |
| 2018-04-19 | $51.19 | $51.19 | $51.19 | $51.19 | $44.16 | 0 |
| 2018-04-18 | $51.19 | $51.19 | $51.19 | $51.19 | $44.16 | 0 |
| 2018-04-17 | $51.19 | $51.19 | $51.19 | $51.19 | $44.16 | 0 |
| 2018-04-16 | $51.19 | $51.19 | $51.19 | $51.19 | $44.16 | 0 |
| 2018-04-13 | $51.19 | $51.19 | $51.19 | $51.19 | $44.16 | 0 |
| 2018-04-12 | $51.19 | $51.19 | $51.19 | $51.19 | $44.16 | 100 |
| 2018-04-11 | $51.00 | $51.00 | $51.00 | $51.00 | $43.99 | 0 |
| 2018-04-10 | $51.00 | $51.00 | $51.00 | $51.00 | $43.99 | 1,100 |
| 2018-04-09 | $46.85 | $46.85 | $46.85 | $46.85 | $40.41 | 0 |
| 2018-04-06 | $46.85 | $46.85 | $46.85 | $46.85 | $40.41 | 0 |
| 2018-04-05 | $46.85 | $46.85 | $46.85 | $46.85 | $40.41 | 19 |
| 2018-04-04 | $46.85 | $46.85 | $46.85 | $46.85 | $40.41 | 400 |
| 2018-04-03 | $46.57 | $46.57 | $46.57 | $46.57 | $40.17 | 19 |
| 2018-04-02 | $46.57 | $46.57 | $46.57 | $46.57 | $40.17 | 25 |
| 2018-03-29 | $46.57 | $46.57 | $46.57 | $46.57 | $40.17 | 0 |
| 2018-03-28 | $46.57 | $46.57 | $46.57 | $46.57 | $40.17 | 0 |
| 2018-03-27 | $45.66 | $45.66 | $45.66 | $45.66 | $39.39 | 134 |
| 2018-03-26 | $45.66 | $45.66 | $45.66 | $45.66 | $39.39 | 0 |
| 2018-03-23 | $45.66 | $45.66 | $45.66 | $45.66 | $39.39 | 100 |
| 2018-03-22 | $46.49 | $46.49 | $46.49 | $46.49 | $40.10 | 100 |
| 2018-03-21 | $46.94 | $46.94 | $46.94 | $46.94 | $40.49 | 0 |
| 2018-03-20 | $46.94 | $46.94 | $46.94 | $46.94 | $40.49 | 0 |
| 2018-03-19 | $46.94 | $46.94 | $46.94 | $46.94 | $40.49 | 200 |
| 2018-03-16 | $52.65 | $52.65 | $52.65 | $52.65 | $45.42 | 0 |
| 2018-03-15 | $52.65 | $52.65 | $52.65 | $52.65 | $45.42 | 0 |
| 2018-03-14 | $52.65 | $52.65 | $52.65 | $52.65 | $45.42 | 0 |
| 2018-03-13 | $52.65 | $52.65 | $52.65 | $52.65 | $45.42 | 0 |
| 2018-03-12 | $52.65 | $52.65 | $52.65 | $52.65 | $45.42 | 500 |
| 2018-03-09 | $52.15 | $52.15 | $52.15 | $52.15 | $44.98 | 0 |
| 2018-03-08 | $52.15 | $52.15 | $52.15 | $52.15 | $44.98 | 0 |
| 2018-03-07 | $52.15 | $52.15 | $52.15 | $52.15 | $44.98 | 0 |
| 2018-03-06 | $52.15 | $52.15 | $52.15 | $52.15 | $44.98 | 0 |
| 2018-03-05 | $52.15 | $52.15 | $52.15 | $52.15 | $44.98 | 17 |
| 2018-03-02 | $52.15 | $52.15 | $52.15 | $52.15 | $44.98 | 0 |
| 2018-03-01 | $52.15 | $52.15 | $52.15 | $52.15 | $44.98 | 1,000 |
| 2018-02-28 | $53.73 | $53.73 | $53.73 | $53.73 | $46.35 | 0 |
| 2018-02-27 | $53.73 | $53.73 | $53.73 | $53.73 | $46.35 | 38 |
| 2018-02-26 | $53.73 | $53.73 | $53.73 | $53.73 | $46.35 | 38 |
| 2018-02-23 | $53.73 | $53.73 | $53.73 | $53.73 | $46.35 | 0 |
| 2018-02-22 | $53.73 | $53.73 | $53.73 | $53.73 | $46.35 | 50 |
| 2018-02-21 | $53.73 | $53.73 | $53.73 | $53.73 | $46.35 | 200 |
| 2018-02-20 | $57.15 | $57.15 | $57.15 | $57.15 | $49.30 | 53 |
| 2018-02-16 | $56.72 | $57.15 | $56.72 | $57.15 | $49.30 | 1,480 |
| 2018-02-15 | $57.01 | $57.01 | $57.01 | $57.01 | $49.18 | 767 |
| 2018-02-14 | $54.87 | $54.87 | $54.87 | $54.87 | $47.33 | 0 |
| 2018-02-13 | $54.87 | $54.87 | $54.87 | $54.87 | $47.33 | 5 |
| 2018-02-12 | $54.87 | $54.87 | $54.87 | $54.87 | $47.33 | 0 |
| 2018-02-09 | $55.87 | $55.87 | $54.87 | $54.87 | $47.33 | 200 |
| 2018-02-08 | $55.54 | $55.54 | $55.34 | $55.34 | $47.74 | 322 |
| 2018-02-07 | $57.39 | $57.39 | $57.39 | $57.39 | $49.50 | 0 |
| 2018-02-06 | $57.25 | $57.39 | $57.25 | $57.39 | $49.50 | 400 |
| 2018-02-05 | $56.36 | $56.36 | $56.36 | $56.36 | $48.62 | 3,548 |
| 2018-02-02 | $57.09 | $57.09 | $57.09 | $57.09 | $49.25 | 2,498 |
| 2018-02-01 | $57.30 | $57.30 | $57.30 | $57.30 | $49.43 | 1,000 |
| 2018-01-31 | $57.01 | $57.01 | $57.01 | $57.01 | $49.18 | 0 |
| 2018-01-30 | $56.85 | $57.01 | $56.85 | $57.01 | $49.18 | 515 |
| 2018-01-29 | $61.05 | $61.05 | $61.05 | $61.05 | $52.66 | 0 |
| 2018-01-26 | $61.05 | $61.05 | $61.05 | $61.05 | $52.66 | 80 |
| 2018-01-25 | $61.05 | $61.05 | $61.05 | $61.05 | $52.66 | 104 |
| 2018-01-24 | $60.83 | $60.83 | $59.70 | $59.70 | $51.50 | 769 |
| 2018-01-23 | $55.00 | $55.00 | $55.00 | $55.00 | $47.44 | 12 |
| 2018-01-22 | $55.00 | $55.00 | $55.00 | $55.00 | $47.44 | 0 |
| 2018-01-19 | $55.00 | $55.00 | $55.00 | $55.00 | $47.44 | 0 |
| 2018-01-18 | $55.00 | $55.00 | $55.00 | $55.00 | $47.44 | 0 |
| 2018-01-17 | $55.00 | $55.00 | $55.00 | $55.00 | $47.44 | 0 |
| 2018-01-16 | $55.00 | $55.00 | $55.00 | $55.00 | $47.44 | 0 |
| 2018-01-12 | $55.00 | $55.00 | $55.00 | $55.00 | $47.44 | 0 |
| 2018-01-11 | $55.00 | $55.00 | $55.00 | $55.00 | $47.44 | 4,200 |
| 2018-01-10 | $53.43 | $53.43 | $53.43 | $53.43 | $46.09 | 0 |
| 2018-01-09 | $53.43 | $53.43 | $53.43 | $53.43 | $46.09 | 3,422 |
| 2018-01-08 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 5 |
| 2018-01-05 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2018-01-04 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 5 |
| 2018-01-03 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2018-01-02 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2017-12-29 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2017-12-28 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2017-12-27 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2017-12-26 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2017-12-22 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2017-12-21 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 3 |
| 2017-12-20 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 34 |
| 2017-12-19 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2017-12-18 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 1 |
| 2017-12-15 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 72 |
| 2017-12-14 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 0 |
| 2017-12-13 | $46.60 | $46.60 | $46.60 | $46.60 | $40.20 | 11 |
| 2017-12-12 | $46.35 | $46.60 | $46.35 | $46.60 | $40.20 | 262 |
| 2017-12-11 | $49.73 | $49.73 | $49.73 | $49.73 | $42.90 | 0 |
| 2017-12-08 | $49.73 | $49.73 | $49.73 | $49.73 | $42.90 | 0 |
| 2017-12-07 | $49.73 | $49.73 | $49.73 | $49.73 | $42.90 | 0 |
| 2017-12-06 | $49.73 | $49.73 | $49.73 | $49.73 | $42.90 | 0 |
| 2017-12-05 | $49.73 | $49.73 | $49.73 | $49.73 | $42.90 | 0 |
| 2017-12-04 | $49.73 | $49.73 | $49.73 | $49.73 | $42.90 | 100 |
| 2017-12-01 | $50.16 | $50.16 | $50.16 | $50.16 | $43.27 | 0 |
| 2017-11-30 | $50.16 | $50.16 | $50.16 | $50.16 | $43.27 | 100 |
| 2017-11-29 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 0 |
| 2017-11-28 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 4 |
| 2017-11-27 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 0 |
| 2017-11-24 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 12 |
| 2017-11-22 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 0 |
| 2017-11-21 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 0 |
| 2017-11-20 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 0 |
| 2017-11-17 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 26 |
| 2017-11-16 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 15 |
| 2017-11-15 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 0 |
| 2017-11-14 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 3,400 |
| 2017-11-13 | $47.89 | $47.89 | $47.89 | $47.89 | $41.31 | 492 |
| 2017-11-10 | $51.55 | $51.55 | $51.55 | $51.55 | $44.47 | 42 |
| 2017-11-09 | $51.55 | $51.55 | $51.55 | $51.55 | $44.47 | 0 |
| 2017-11-08 | $51.55 | $51.55 | $51.55 | $51.55 | $44.47 | 0 |
| 2017-11-07 | $51.55 | $51.55 | $51.55 | $51.55 | $44.47 | 21 |
| 2017-11-06 | $51.55 | $51.55 | $51.55 | $51.55 | $44.47 | 0 |
| 2017-11-03 | $51.55 | $51.75 | $51.55 | $51.55 | $44.47 | 738 |
| 2017-11-02 | $53.22 | $53.22 | $53.22 | $53.22 | $45.91 | 10 |
| 2017-11-01 | $53.22 | $53.22 | $53.22 | $53.22 | $45.91 | 100 |
| 2017-10-31 | $50.75 | $50.75 | $50.75 | $50.75 | $43.78 | 800 |
| 2017-10-30 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 5 |
| 2017-10-27 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-26 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-25 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-24 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-23 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-20 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-19 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-18 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-17 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-16 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-13 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-12 | $46.81 | $46.81 | $46.81 | $46.81 | $40.38 | 11 |
| 2017-10-11 | $47.10 | $47.10 | $47.10 | $47.10 | $40.63 | 0 |
| 2017-10-10 | $47.10 | $47.10 | $47.10 | $47.10 | $40.38 | 33 |
| 2017-10-09 | $47.10 | $47.10 | $47.10 | $47.10 | $40.38 | 5 |
| 2017-10-06 | $47.10 | $47.10 | $47.10 | $47.10 | $40.38 | 106 |
| 2017-10-05 | $45.26 | $45.26 | $45.26 | $45.26 | $38.80 | 0 |
| 2017-10-04 | $45.26 | $45.26 | $45.26 | $45.26 | $38.80 | 31 |
| 2017-10-03 | $45.26 | $45.26 | $45.26 | $45.26 | $38.80 | 0 |
| 2017-10-02 | $45.26 | $45.26 | $45.26 | $45.26 | $38.80 | 78 |
| 2017-09-29 | $45.26 | $45.26 | $45.26 | $45.26 | $38.80 | 0 |
| 2017-09-28 | $45.26 | $45.26 | $45.26 | $45.26 | $38.80 | 0 |
| 2017-09-27 | $45.86 | $45.86 | $45.26 | $45.26 | $38.80 | 762 |
| 2017-09-26 | $47.11 | $47.11 | $47.11 | $47.11 | $40.39 | 0 |
| 2017-09-25 | $47.11 | $47.11 | $47.11 | $47.11 | $40.39 | 0 |
| 2017-09-22 | $47.11 | $47.11 | $47.11 | $47.11 | $40.39 | 0 |
| 2017-09-21 | $47.11 | $47.11 | $47.11 | $47.11 | $40.39 | 100 |
| 2017-09-20 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 0 |
| 2017-09-19 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 0 |
| 2017-09-18 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 66 |
| 2017-09-15 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 10 |
| 2017-09-14 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 8 |
| 2017-09-13 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 0 |
| 2017-09-12 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 0 |
| 2017-09-11 | $48.30 | $48.30 | $48.30 | $48.30 | $41.41 | 200 |
| 2017-09-08 | $48.00 | $48.00 | $48.00 | $48.00 | $41.15 | 176 |
| 2017-09-07 | $48.00 | $48.00 | $48.00 | $48.00 | $41.15 | 374 |
| 2017-09-06 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 5 |
| 2017-09-05 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-09-01 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-31 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-30 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 40 |
| 2017-08-29 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-28 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-25 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-24 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 4 |
| 2017-08-23 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-22 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 36 |
| 2017-08-21 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-18 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-17 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-16 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-15 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 0 |
| 2017-08-14 | $45.16 | $45.16 | $45.16 | $45.16 | $38.71 | 500 |
| 2017-08-11 | $44.85 | $44.85 | $44.85 | $44.85 | $38.45 | 31 |
| 2017-08-10 | $44.90 | $44.90 | $44.85 | $44.85 | $38.45 | 1,860 |
| 2017-08-09 | $43.19 | $43.19 | $43.19 | $43.19 | $37.02 | 0 |
| 2017-08-08 | $43.19 | $44.96 | $43.19 | $44.96 | $38.54 | 173 |
| 2017-08-07 | $44.96 | $44.96 | $44.96 | $44.96 | $38.54 | 0 |
| 2017-08-04 | $44.96 | $44.96 | $44.96 | $44.96 | $38.54 | 0 |
| 2017-08-03 | $44.96 | $44.96 | $44.96 | $44.96 | $38.54 | 0 |
| 2017-08-02 | $44.96 | $44.96 | $44.96 | $44.96 | $38.54 | 1,041 |
| 2017-08-01 | $44.45 | $44.45 | $44.45 | $44.45 | $38.11 | 100 |
| 2017-07-31 | $44.45 | $44.45 | $44.45 | $44.45 | $38.11 | 341 |
| 2017-07-28 | $43.77 | $43.77 | $43.77 | $43.77 | $37.52 | 100 |
| 2017-07-27 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 0 |
| 2017-07-26 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 17 |
| 2017-07-25 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 0 |
| 2017-07-24 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 16 |
| 2017-07-21 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 0 |
| 2017-07-20 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 6 |
| 2017-07-19 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 26 |
| 2017-07-18 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 0 |
| 2017-07-17 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 0 |
| 2017-07-14 | $42.22 | $42.22 | $42.22 | $42.22 | $36.19 | 100 |
| 2017-07-13 | $42.44 | $42.44 | $42.44 | $42.44 | $36.38 | 0 |
| 2017-07-12 | $42.44 | $42.44 | $42.44 | $42.44 | $36.38 | 140 |
| 2017-07-11 | $41.24 | $41.24 | $41.24 | $41.24 | $35.35 | 19 |
| 2017-07-10 | $41.24 | $41.24 | $41.24 | $41.24 | $35.35 | 0 |
| 2017-07-07 | $41.24 | $41.24 | $41.24 | $41.24 | $35.35 | 8 |
| 2017-07-06 | $41.20 | $41.24 | $41.17 | $41.24 | $35.35 | 1,850 |
| 2017-07-05 | $41.38 | $41.38 | $41.38 | $41.38 | $35.47 | 0 |
| 2017-07-03 | $41.38 | $41.38 | $41.38 | $41.38 | $35.47 | 0 |
| 2017-06-30 | $41.38 | $41.38 | $41.38 | $41.38 | $35.47 | 8 |
| 2017-06-29 | $41.38 | $41.38 | $41.38 | $41.38 | $35.47 | 0 |
| 2017-06-28 | $41.38 | $41.38 | $41.38 | $41.38 | $35.47 | 0 |
| 2017-06-27 | $41.38 | $41.38 | $41.38 | $41.38 | $35.47 | 13 |
| 2017-06-26 | $41.38 | $41.38 | $41.38 | $41.38 | $35.47 | 602 |
| 2017-06-23 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 6 |
| 2017-06-22 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 5 |
| 2017-06-21 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 24 |
| 2017-06-20 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 0 |
| 2017-06-19 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 0 |
| 2017-06-16 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 0 |
| 2017-06-15 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 0 |
| 2017-06-14 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 0 |
| 2017-06-13 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 0 |
| 2017-06-12 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 8 |
| 2017-06-09 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 0 |
| 2017-06-08 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 4 |
| 2017-06-07 | $40.74 | $40.74 | $40.74 | $40.74 | $34.92 | 12 |
| 2017-06-06 | $40.40 | $40.74 | $40.20 | $40.74 | $34.92 | 3,418 |
| 2017-06-05 | $39.36 | $39.75 | $39.36 | $39.66 | $34.00 | 3,933 |
| 2017-06-02 | $40.88 | $40.88 | $40.88 | $40.88 | $35.04 | 0 |
| 2017-06-01 | $40.88 | $40.88 | $40.88 | $40.88 | $35.04 | 100 |
| 2017-05-31 | $41.18 | $41.18 | $40.81 | $40.81 | $34.98 | 900 |
| 2017-05-30 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 0 |
| 2017-05-26 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 0 |
| 2017-05-25 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 0 |
| 2017-05-24 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 0 |
| 2017-05-23 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 10 |
| 2017-05-22 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 4 |
| 2017-05-19 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 0 |
| 2017-05-18 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 0 |
| 2017-05-17 | $36.77 | $36.77 | $36.77 | $36.77 | $31.52 | 0 |
| 2017-05-16 | $36.77 | $36.77 | $36.77 | $36.77 | $31.06 | 0 |
| 2017-05-15 | $36.77 | $36.77 | $36.77 | $36.77 | $31.06 | 0 |
| 2017-05-12 | $36.77 | $36.77 | $36.77 | $36.77 | $31.06 | 100 |
| 2017-05-11 | $37.95 | $37.95 | $37.95 | $37.95 | $32.05 | 305 |
| 2017-05-10 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 0 |
| 2017-05-09 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 56 |
| 2017-05-08 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 0 |
| 2017-05-05 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 0 |
| 2017-05-04 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 15 |
| 2017-05-03 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 0 |
| 2017-05-02 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 0 |
| 2017-05-01 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 5 |
| 2017-04-28 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 28 |
| 2017-04-27 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 5 |
| 2017-04-26 | $41.30 | $41.30 | $41.30 | $41.30 | $34.88 | 6,498 |
| 2017-04-25 | $40.10 | $40.10 | $40.10 | $40.10 | $33.53 | 156 |
| 2017-04-24 | $40.04 | $40.56 | $40.04 | $40.19 | $33.60 | 8,911 |
| 2017-04-21 | $39.66 | $39.67 | $39.66 | $39.66 | $33.16 | 2,600 |
| 2017-04-20 | $40.54 | $40.54 | $40.54 | $40.54 | $33.89 | 375 |
| 2017-04-19 | $41.03 | $41.03 | $41.03 | $41.03 | $34.30 | 314 |
| 2017-04-18 | $41.38 | $41.38 | $41.38 | $41.38 | $34.60 | 300 |
| 2017-04-17 | $40.62 | $40.62 | $40.62 | $40.62 | $33.96 | 376 |
| 2017-04-13 | $41.66 | $41.66 | $41.66 | $41.66 | $34.83 | 300 |
| 2017-04-12 | $43.06 | $43.06 | $43.00 | $43.00 | $35.95 | 1,000 |
| 2017-04-11 | $43.15 | $43.21 | $43.15 | $43.21 | $36.13 | 425 |
| 2017-04-10 | $43.05 | $43.05 | $42.90 | $42.90 | $35.87 | 1,100 |
| 2017-04-07 | $43.15 | $43.15 | $43.15 | $43.15 | $36.08 | 0 |
| 2017-04-06 | $43.21 | $43.21 | $43.15 | $43.15 | $36.08 | 300 |
| 2017-04-05 | $43.44 | $43.44 | $43.44 | $43.44 | $36.32 | 701 |
| 2017-04-04 | $41.70 | $41.70 | $41.70 | $41.70 | $34.86 | 36 |
| 2017-04-03 | $41.61 | $41.70 | $41.61 | $41.70 | $34.86 | 424 |
| 2017-03-31 | $41.69 | $41.69 | $41.69 | $41.69 | $34.86 | 109 |
| 2017-03-30 | $41.69 | $41.69 | $41.69 | $41.69 | $34.86 | 173 |
| 2017-03-29 | $41.41 | $41.41 | $41.41 | $41.41 | $34.62 | 0 |
| 2017-03-28 | $41.41 | $41.41 | $41.41 | $41.41 | $34.62 | 0 |
| 2017-03-27 | $41.41 | $41.41 | $41.41 | $41.41 | $34.62 | 5 |
| 2017-03-24 | $41.41 | $41.41 | $41.41 | $41.41 | $34.62 | 31 |
| 2017-03-23 | $41.41 | $41.41 | $41.41 | $41.41 | $34.62 | 330 |
| 2017-03-22 | $40.36 | $40.36 | $40.36 | $40.36 | $33.74 | 13 |
| 2017-03-21 | $40.36 | $40.36 | $40.36 | $40.36 | $33.74 | 0 |
| 2017-03-20 | $40.36 | $40.36 | $40.36 | $40.36 | $33.74 | 5 |
| 2017-03-17 | $40.36 | $40.36 | $40.36 | $40.36 | $33.74 | 871 |
| 2017-03-16 | $38.55 | $38.55 | $38.55 | $38.55 | $32.23 | 16 |
| 2017-03-15 | $38.02 | $38.57 | $38.02 | $38.55 | $32.23 | 2,509 |
| 2017-03-14 | $38.26 | $38.26 | $38.26 | $38.26 | $31.99 | 13 |
| 2017-03-13 | $38.26 | $38.26 | $38.26 | $38.26 | $31.99 | 3,196 |
| 2017-03-10 | $39.00 | $39.00 | $39.00 | $39.00 | $32.61 | 500 |
| 2017-03-09 | $39.12 | $39.12 | $39.12 | $39.12 | $32.71 | 64 |
| 2017-03-08 | $39.12 | $39.12 | $39.12 | $39.12 | $32.71 | 0 |
| 2017-03-07 | $39.12 | $39.12 | $39.12 | $39.12 | $32.71 | 0 |
| 2017-03-06 | $39.09 | $39.12 | $39.09 | $39.12 | $32.71 | 2,024 |
| 2017-03-03 | $37.76 | $37.83 | $37.76 | $37.83 | $31.63 | 3,589 |
| 2017-03-02 | $35.94 | $35.94 | $35.94 | $35.94 | $30.05 | 0 |
| 2017-03-01 | $35.85 | $35.94 | $35.85 | $35.94 | $30.05 | 281 |
| 2017-02-28 | $37.60 | $37.60 | $37.60 | $37.60 | $31.44 | 0 |
| 2017-02-27 | $37.60 | $37.60 | $37.60 | $37.60 | $31.44 | 11 |
| 2017-02-24 | $37.60 | $37.60 | $37.60 | $37.60 | $31.44 | 441 |
| 2017-02-23 | $36.48 | $36.48 | $36.48 | $36.48 | $30.50 | 1 |
| 2017-02-22 | $36.48 | $36.48 | $36.48 | $36.48 | $30.50 | 0 |
| 2017-02-21 | $36.48 | $36.48 | $36.48 | $36.48 | $30.50 | 400 |
| 2017-02-17 | $35.28 | $35.28 | $35.28 | $35.28 | $29.50 | 0 |
| 2017-02-16 | $35.28 | $35.28 | $35.28 | $35.28 | $29.50 | 1,500 |
| 2017-02-15 | $34.58 | $34.58 | $34.58 | $34.58 | $28.91 | 0 |
| 2017-02-14 | $34.58 | $34.58 | $34.58 | $34.58 | $28.91 | 0 |
| 2017-02-13 | $34.58 | $34.58 | $34.58 | $34.58 | $28.91 | 78 |
| 2017-02-10 | $34.60 | $34.60 | $34.58 | $34.58 | $28.91 | 2,110 |
| 2017-02-09 | $34.52 | $34.52 | $34.52 | $34.52 | $28.86 | 0 |
| 2017-02-08 | $34.52 | $34.52 | $34.52 | $34.52 | $28.86 | 0 |
| 2017-02-07 | $34.52 | $34.52 | $34.52 | $34.52 | $28.86 | 0 |
| 2017-02-06 | $34.52 | $34.52 | $34.52 | $34.52 | $28.86 | 0 |
| 2017-02-03 | $34.52 | $34.52 | $34.52 | $34.52 | $28.86 | 999 |
| 2017-02-02 | $33.46 | $33.46 | $33.46 | $33.46 | $27.98 | 49 |
| 2017-02-01 | $33.35 | $33.46 | $33.35 | $33.46 | $27.98 | 5,405 |
| 2017-01-31 | $32.81 | $32.81 | $32.80 | $32.80 | $27.42 | 654 |
| 2017-01-30 | $34.44 | $34.44 | $34.44 | $34.44 | $28.79 | 25 |
| 2017-01-27 | $34.44 | $34.44 | $34.44 | $34.44 | $28.79 | 34 |
| 2017-01-26 | $34.44 | $34.44 | $34.44 | $34.44 | $28.79 | 0 |
| 2017-01-25 | $34.44 | $34.44 | $34.44 | $34.44 | $28.79 | 0 |
| 2017-01-24 | $34.29 | $34.44 | $34.18 | $34.44 | $28.79 | 1,986 |
| 2017-01-23 | $32.88 | $32.88 | $32.88 | $32.88 | $27.49 | 960 |
| 2017-01-20 | $32.46 | $32.46 | $32.46 | $32.46 | $27.14 | 900 |
| 2017-01-19 | $32.56 | $32.56 | $32.56 | $32.56 | $27.22 | 35 |
| 2017-01-18 | $32.56 | $32.56 | $32.56 | $32.56 | $27.22 | 142 |
| 2017-01-17 | $32.56 | $32.56 | $32.56 | $32.56 | $27.22 | 21 |
| 2017-01-13 | $32.56 | $32.56 | $32.56 | $32.56 | $27.22 | 93 |
| 2017-01-12 | $32.56 | $32.56 | $32.56 | $32.56 | $27.22 | 58 |
| 2017-01-11 | $32.56 | $32.56 | $32.56 | $32.56 | $27.22 | 197 |
| 2017-01-10 | $32.23 | $32.23 | $32.23 | $32.23 | $26.95 | 0 |
| 2017-01-09 | $32.23 | $32.23 | $32.23 | $32.23 | $26.95 | 51 |
| 2017-01-06 | $32.23 | $32.23 | $32.23 | $32.23 | $26.95 | 77 |
| 2017-01-05 | $32.23 | $32.23 | $32.23 | $32.23 | $26.95 | 405 |
| 2017-01-04 | $31.78 | $31.78 | $31.74 | $31.74 | $26.54 | 885 |
| 2017-01-03 | $31.18 | $31.18 | $31.18 | $31.18 | $26.07 | 36 |
| 2016-12-30 | $31.18 | $31.18 | $31.18 | $31.18 | $26.07 | 400 |
| 2016-12-29 | $30.40 | $30.40 | $30.40 | $30.40 | $25.42 | 2,616 |
| 2016-12-28 | $30.59 | $30.59 | $30.35 | $30.40 | $25.42 | 3,866 |
| 2016-12-27 | $28.67 | $28.67 | $28.67 | $28.67 | $23.97 | 15 |
| 2016-12-23 | $28.67 | $28.67 | $28.67 | $28.67 | $23.97 | 0 |
| 2016-12-22 | $28.70 | $28.70 | $28.65 | $28.67 | $23.97 | 3,778 |
| 2016-12-21 | $29.38 | $29.38 | $29.38 | $29.38 | $24.56 | 800 |
| 2016-12-20 | $32.21 | $32.21 | $32.21 | $32.21 | $26.93 | 0 |
| 2016-12-19 | $32.21 | $32.21 | $32.21 | $32.21 | $26.93 | 81 |
| 2016-12-16 | $32.42 | $32.62 | $32.21 | $32.21 | $26.93 | 2,787 |
| 2016-12-15 | $32.86 | $32.86 | $32.86 | $32.86 | $27.47 | 64 |
| 2016-12-14 | $32.86 | $32.86 | $32.86 | $32.86 | $27.47 | 1,218 |
| 2016-12-13 | $33.91 | $33.91 | $33.91 | $33.91 | $28.35 | 216 |
| 2016-12-12 | $34.55 | $34.55 | $34.55 | $34.55 | $28.89 | 38 |
| 2016-12-09 | $34.55 | $34.55 | $34.55 | $34.55 | $28.89 | 4 |
| 2016-12-08 | $34.55 | $34.55 | $34.55 | $34.55 | $28.89 | 91 |
| 2016-12-07 | $34.55 | $34.55 | $34.55 | $34.55 | $28.89 | 63 |
| 2016-12-06 | $34.55 | $34.55 | $34.55 | $34.55 | $28.89 | 340 |
| 2016-12-05 | $34.66 | $34.66 | $34.66 | $34.66 | $28.98 | 448 |
| 2016-12-02 | $33.75 | $33.95 | $33.75 | $33.91 | $28.35 | 1,608 |
| 2016-12-01 | $32.52 | $33.04 | $32.52 | $32.76 | $27.39 | 4,301 |
| 2016-11-30 | $30.87 | $31.00 | $30.87 | $30.87 | $25.81 | 1,177 |
| 2016-11-29 | $31.68 | $31.68 | $31.68 | $31.68 | $26.48 | 225 |
| 2016-11-28 | $31.64 | $31.68 | $31.64 | $31.68 | $26.48 | 981 |
| 2016-11-25 | $31.76 | $31.76 | $31.76 | $31.76 | $26.55 | 0 |
| 2016-11-23 | $31.76 | $31.76 | $31.76 | $31.76 | $26.55 | 0 |
| 2016-11-22 | $31.50 | $31.76 | $31.20 | $31.76 | $26.55 | 3,843 |
| 2016-11-21 | $33.62 | $33.62 | $33.62 | $33.62 | $28.11 | 166 |
| 2016-11-18 | $33.62 | $33.62 | $33.62 | $33.62 | $28.11 | 77 |
| 2016-11-17 | $33.62 | $33.62 | $33.62 | $33.62 | $28.11 | 29 |
| 2016-11-16 | $34.43 | $34.43 | $33.62 | $33.62 | $28.11 | 810 |
| 2016-11-15 | $31.42 | $31.45 | $31.10 | $31.45 | $26.29 | 986 |
| 2016-11-14 | $34.18 | $34.18 | $34.18 | $34.18 | $28.58 | 0 |
| 2016-11-11 | $34.18 | $34.18 | $34.18 | $34.18 | $28.58 | 188 |
| 2016-11-10 | $34.72 | $35.31 | $34.39 | $35.31 | $29.52 | 1,250 |
| 2016-11-09 | $35.00 | $35.00 | $35.00 | $35.00 | $29.26 | 126 |
| 2016-11-08 | $35.17 | $35.17 | $35.17 | $35.17 | $29.41 | 482 |
| 2016-11-07 | $34.25 | $34.25 | $33.95 | $33.95 | $28.38 | 1,269 |
| 2016-11-04 | $33.03 | $33.05 | $32.92 | $32.92 | $27.52 | 2,147 |
| 2016-11-03 | $32.90 | $33.11 | $32.90 | $33.06 | $27.64 | 2,302 |
| 2016-11-02 | $33.31 | $33.87 | $33.31 | $33.87 | $28.32 | 1,350 |
| 2016-11-01 | $33.70 | $33.84 | $33.70 | $33.76 | $28.23 | 2,751 |
| 2016-10-31 | $32.58 | $32.58 | $32.58 | $32.58 | $27.24 | 4,272 |
| 2016-10-28 | $31.84 | $31.84 | $31.84 | $31.84 | $26.62 | 349 |
| 2016-10-27 | $32.00 | $32.00 | $32.00 | $32.00 | $26.75 | 34 |
| 2016-10-26 | $32.15 | $32.15 | $31.87 | $32.00 | $26.75 | 101,974 |
| 2016-10-25 | $31.68 | $31.73 | $31.67 | $31.67 | $26.48 | 3,377 |
| 2016-10-24 | $31.01 | $31.09 | $31.00 | $31.09 | $25.99 | 1,725 |
| 2016-10-21 | $30.50 | $30.86 | $30.50 | $30.86 | $25.80 | 4,209 |
| 2016-10-20 | $30.36 | $30.73 | $30.33 | $30.33 | $25.36 | 40,678 |
| 2016-10-19 | $30.81 | $30.81 | $30.51 | $30.73 | $25.69 | 10,687 |
| 2016-10-18 | $30.21 | $30.24 | $30.21 | $30.24 | $25.09 | 8,964 |
| 2016-10-17 | $29.80 | $30.00 | $29.80 | $29.89 | $24.80 | 280,328 |
| 2016-10-14 | $29.14 | $29.20 | $29.05 | $29.20 | $24.22 | 274,716 |
| 2016-10-13 | $29.85 | $29.85 | $29.76 | $29.76 | $24.69 | 58,033 |
| 2016-10-12 | $28.97 | $29.77 | $28.97 | $29.73 | $24.66 | 3,842 |
| 2016-10-11 | $29.92 | $29.92 | $29.88 | $29.92 | $24.82 | 5,002 |
| 2016-10-10 | $29.27 | $29.33 | $28.77 | $28.77 | $23.87 | 1,032 |
| 2016-10-07 | $29.97 | $30.12 | $29.97 | $30.12 | $24.99 | 1,826 |
| 2016-10-06 | $29.24 | $29.79 | $29.24 | $29.79 | $24.71 | 21,228 |
| 2016-10-05 | $28.43 | $28.55 | $28.30 | $28.45 | $23.60 | 7,460 |
| 2016-10-04 | $28.30 | $28.30 | $28.28 | $28.28 | $23.46 | 2,621 |
| 2016-10-03 | $27.85 | $28.53 | $27.85 | $28.53 | $23.67 | 3,576 |
| 2016-09-30 | $26.87 | $27.40 | $26.87 | $27.20 | $22.57 | 38,058 |
| 2016-09-29 | $28.00 | $28.59 | $28.00 | $28.59 | $23.72 | 617 |
| 2016-09-28 | $28.19 | $28.25 | $27.80 | $27.80 | $22.94 | 9,947 |
| 2016-09-27 | $27.99 | $27.99 | $27.78 | $27.81 | $22.95 | 9,243 |
| 2016-09-26 | $26.53 | $26.53 | $26.11 | $26.52 | $21.88 | 3,507 |
| 2016-09-23 | $27.50 | $27.68 | $27.24 | $27.50 | $22.69 | 15,312 |
| 2016-09-22 | $27.92 | $27.92 | $27.75 | $27.75 | $22.90 | 1,676 |
| 2016-09-21 | $27.25 | $27.38 | $27.25 | $27.38 | $22.59 | 1,210 |
| 2016-09-20 | $26.59 | $26.99 | $26.59 | $26.91 | $22.20 | 4,671 |
| 2016-09-19 | $26.89 | $27.24 | $26.86 | $26.86 | $22.16 | 1,116 |
| 2016-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $22.28 | 426 |
| 2016-09-15 | $26.00 | $26.99 | $25.88 | $26.99 | $22.27 | 2,642 |
| 2016-09-14 | $25.26 | $25.57 | $25.26 | $25.57 | $21.10 | 609 |
| 2016-09-13 | $26.13 | $26.38 | $26.13 | $26.38 | $21.77 | 1,422 |
| 2016-09-12 | $25.96 | $25.96 | $25.96 | $25.96 | $21.42 | 422 |
| 2016-09-09 | $26.30 | $26.52 | $26.30 | $26.52 | $21.88 | 998 |
| 2016-09-08 | $28.09 | $28.09 | $27.22 | $27.22 | $22.46 | 1,860 |
| 2016-09-07 | $28.45 | $28.68 | $28.25 | $28.25 | $23.31 | 1,347 |
| 2016-09-06 | $29.46 | $29.46 | $28.99 | $28.99 | $23.92 | 777 |
| 2016-09-02 | $28.25 | $28.78 | $28.25 | $28.75 | $23.72 | 11,561 |
| 2016-09-01 | $28.25 | $28.25 | $28.21 | $28.21 | $23.28 | 25,489 |
| 2016-08-31 | $28.20 | $28.20 | $28.00 | $28.19 | $23.26 | 2,167 |
| 2016-08-30 | $28.00 | $28.15 | $27.86 | $27.86 | $22.99 | 25,660 |
| 2016-08-29 | $26.57 | $26.57 | $26.26 | $26.27 | $21.68 | 987 |
| 2016-08-26 | $26.80 | $26.82 | $26.80 | $26.82 | $22.13 | 506 |
| 2016-08-25 | $27.85 | $27.85 | $27.04 | $27.04 | $22.31 | 1,425 |
| 2016-08-24 | $26.96 | $26.96 | $26.59 | $26.59 | $21.94 | 1,256 |
| 2016-08-23 | $26.47 | $26.47 | $26.16 | $26.28 | $21.68 | 1,700 |
| 2016-08-22 | $26.25 | $26.25 | $26.21 | $26.25 | $21.66 | 1,947 |
| 2016-08-19 | $25.83 | $25.83 | $25.50 | $25.83 | $21.31 | 2,527 |
| 2016-08-18 | $26.69 | $26.93 | $26.40 | $26.40 | $21.78 | 12,447 |
| 2016-08-17 | $26.49 | $26.99 | $26.49 | $26.99 | $22.27 | 3,566 |
| 2016-08-16 | $26.88 | $27.19 | $26.71 | $26.76 | $22.08 | 1,824 |
| 2016-08-15 | $27.70 | $27.70 | $27.24 | $27.70 | $22.86 | 1,336 |
| 2016-08-12 | $26.62 | $27.23 | $26.62 | $27.23 | $22.47 | 11,352 |
| 2016-08-11 | $27.50 | $27.50 | $27.43 | $27.50 | $22.69 | 119,649 |
| 2016-08-10 | $26.76 | $27.40 | $26.76 | $26.95 | $22.24 | 9,489 |
| 2016-08-09 | $26.20 | $26.20 | $26.04 | $26.04 | $21.49 | 7,395 |
| 2016-08-08 | $26.37 | $26.39 | $26.36 | $26.36 | $21.75 | 941 |
| 2016-08-05 | $26.13 | $26.34 | $26.13 | $26.22 | $21.64 | 33,263 |
| 2016-08-04 | $26.80 | $26.80 | $26.40 | $26.41 | $21.79 | 14,917 |
| 2016-08-03 | $24.60 | $24.76 | $24.52 | $24.76 | $20.43 | 6,003 |
| 2016-08-02 | $24.48 | $24.99 | $24.48 | $24.48 | $20.20 | 4,913 |
| 2016-08-01 | $24.97 | $25.05 | $24.24 | $24.24 | $20.00 | 17,023 |
| 2016-07-29 | $23.50 | $24.78 | $23.50 | $24.78 | $20.45 | 2,053 |
| 2016-07-28 | $24.20 | $24.20 | $23.39 | $23.41 | $19.32 | 1,377 |
| 2016-07-27 | $23.69 | $23.69 | $23.58 | $23.58 | $19.46 | 1,044 |
| 2016-07-26 | $23.73 | $23.99 | $23.57 | $23.75 | $19.60 | 1,902 |
| 2016-07-25 | $24.12 | $24.44 | $23.94 | $23.94 | $19.75 | 737 |
| 2016-07-22 | $23.69 | $24.40 | $23.69 | $23.84 | $19.67 | 2,050 |
| 2016-07-21 | $23.94 | $23.98 | $23.90 | $23.98 | $19.79 | 912 |
| 2016-07-20 | $24.70 | $24.70 | $23.95 | $23.95 | $19.76 | 2,801 |
| 2016-07-19 | $24.77 | $24.77 | $24.58 | $24.58 | $20.28 | 1,851 |
| 2016-07-18 | $24.10 | $24.51 | $24.10 | $24.51 | $20.22 | 18,768 |
| 2016-07-15 | $24.02 | $24.02 | $23.38 | $23.40 | $19.31 | 10,092 |
| 2016-07-14 | $23.60 | $23.90 | $23.60 | $23.83 | $19.66 | 3,384 |
| 2016-07-13 | $24.62 | $24.65 | $24.41 | $24.41 | $20.14 | 12,921 |
| 2016-07-12 | $23.65 | $23.92 | $23.41 | $23.92 | $19.74 | 1,923 |
| 2016-07-11 | $23.17 | $23.37 | $22.97 | $22.97 | $18.95 | 2,126 |
| 2016-07-08 | $22.50 | $22.87 | $22.50 | $22.70 | $18.73 | 1,655 |
| 2016-07-07 | $22.68 | $22.68 | $22.68 | $22.68 | $18.71 | 337 |
| 2016-07-06 | $22.05 | $22.60 | $22.05 | $22.25 | $18.36 | 6,746 |
| 2016-07-05 | $22.02 | $23.03 | $22.02 | $22.60 | $18.65 | 4,095 |
| 2016-07-01 | $22.50 | $23.05 | $22.14 | $22.14 | $18.27 | 2,955 |
| 2016-06-30 | $22.30 | $22.30 | $22.26 | $22.29 | $18.39 | 11,329 |
| 2016-06-29 | $22.68 | $23.09 | $22.68 | $22.78 | $18.80 | 2,932 |
| 2016-06-28 | $22.57 | $22.61 | $22.35 | $22.49 | $18.56 | 1,625 |
| 2016-06-27 | $21.85 | $22.12 | $21.69 | $22.12 | $18.25 | 18,964 |
| 2016-06-24 | $21.25 | $21.25 | $20.18 | $21.18 | $17.48 | 4,027 |
| 2016-06-23 | $21.25 | $21.58 | $21.04 | $21.58 | $17.81 | 4,880 |
| 2016-06-22 | $20.59 | $20.63 | $20.59 | $20.63 | $17.02 | 935 |
| 2016-06-21 | $19.89 | $20.03 | $19.89 | $20.03 | $16.52 | 3,757 |
| 2016-06-20 | $20.73 | $20.75 | $20.67 | $20.67 | $17.05 | 1,951 |
| 2016-06-17 | $20.60 | $20.60 | $20.35 | $20.36 | $16.80 | 2,056 |
| 2016-06-16 | $20.34 | $20.38 | $20.02 | $20.03 | $16.53 | 8,534 |
| 2016-06-15 | $20.63 | $20.81 | $20.47 | $20.65 | $17.04 | 7,909 |
| 2016-06-14 | $20.29 | $20.37 | $20.29 | $20.37 | $16.80 | 1,059 |
| 2016-06-13 | $20.51 | $20.51 | $20.46 | $20.46 | $16.88 | 3,762 |
| 2016-06-10 | $20.73 | $20.73 | $20.69 | $20.69 | $17.07 | 1,622 |
| 2016-06-09 | $21.07 | $21.17 | $20.96 | $20.96 | $17.30 | 2,779 |
| 2016-06-08 | $21.61 | $21.78 | $21.61 | $21.71 | $17.91 | 3,671 |
| 2016-06-07 | $21.35 | $21.61 | $21.32 | $21.32 | $17.59 | 1,423 |
| 2016-06-06 | $21.31 | $21.81 | $21.24 | $21.81 | $18.00 | 993 |
| 2016-06-03 | $21.13 | $21.50 | $20.87 | $20.87 | $17.22 | 2,017 |
| 2016-06-02 | $20.73 | $20.85 | $20.60 | $20.80 | $17.16 | 19,140 |
| 2016-06-01 | $20.25 | $20.38 | $20.21 | $20.23 | $16.69 | 11,805 |
| 2016-05-31 | $20.30 | $20.30 | $20.30 | $20.30 | $16.75 | 1,698 |
| 2016-05-27 | $20.35 | $20.55 | $19.84 | $20.20 | $16.66 | 2,124 |
| 2016-05-26 | $19.46 | $20.02 | $19.46 | $19.46 | $16.06 | 1,118 |
| 2016-05-25 | $19.42 | $19.86 | $19.40 | $19.40 | $16.01 | 1,171 |
| 2016-05-24 | $19.40 | $19.40 | $19.14 | $19.14 | $15.31 | 1,540 |
| 2016-05-23 | $19.59 | $20.06 | $19.59 | $19.59 | $15.67 | 1,439 |
| 2016-05-20 | $19.15 | $19.64 | $19.12 | $19.64 | $15.71 | 2,109 |
| 2016-05-19 | $19.81 | $19.99 | $19.56 | $19.78 | $15.82 | 2,852 |
| 2016-05-18 | $19.07 | $19.64 | $19.03 | $19.31 | $15.45 | 3,980 |
| 2016-05-17 | $19.00 | $19.00 | $18.95 | $18.95 | $15.16 | 735 |
| 2016-05-16 | $19.40 | $20.00 | $19.34 | $19.67 | $15.74 | 2,206 |
| 2016-05-13 | $19.56 | $19.93 | $19.50 | $19.50 | $15.60 | 1,566 |
| 2016-05-12 | $21.02 | $21.02 | $20.28 | $20.28 | $16.22 | 4,052 |
| 2016-05-11 | $20.71 | $21.31 | $20.71 | $21.31 | $17.05 | 3,892 |
| 2016-05-10 | $20.42 | $20.71 | $20.08 | $20.27 | $16.22 | 3,455 |
| 2016-05-09 | $20.77 | $20.84 | $20.28 | $20.84 | $16.67 | 1,450 |
| 2016-05-06 | $20.98 | $21.04 | $20.46 | $21.04 | $16.83 | 946 |
| 2016-05-05 | $20.64 | $21.05 | $20.64 | $21.01 | $16.81 | 2,585 |
| 2016-05-04 | $21.45 | $21.45 | $20.84 | $21.09 | $16.51 | 5,920 |
| 2016-05-03 | $22.30 | $22.40 | $22.30 | $22.40 | $17.53 | 1,610 |
| 2016-05-02 | $23.01 | $23.08 | $22.37 | $22.80 | $17.85 | 4,880 |
| 2016-04-29 | $22.99 | $23.05 | $22.22 | $22.22 | $17.39 | 1,134 |
| 2016-04-28 | $22.17 | $22.50 | $22.17 | $22.35 | $17.49 | 3,340 |
| 2016-04-27 | $21.88 | $22.47 | $21.86 | $21.86 | $17.11 | 1,863 |
| 2016-04-26 | $23.16 | $23.76 | $23.16 | $23.76 | $18.60 | 856 |
| 2016-04-25 | $23.82 | $24.42 | $23.74 | $23.74 | $18.58 | 9,497 |
| 2016-04-22 | $25.13 | $25.27 | $25.10 | $25.10 | $19.65 | 10,866 |
| 2016-04-21 | $25.13 | $25.30 | $25.13 | $25.30 | $19.80 | 2,213 |
| 2016-04-20 | $25.58 | $25.64 | $25.35 | $25.49 | $19.95 | 30,480 |
| 2016-04-19 | $24.99 | $25.57 | $24.92 | $25.57 | $20.01 | 1,188 |
| 2016-04-18 | $25.10 | $25.48 | $25.10 | $25.48 | $19.94 | 2,215 |
| 2016-04-15 | $24.17 | $24.17 | $24.17 | $24.17 | $18.92 | 606 |
| 2016-04-14 | $23.54 | $23.84 | $23.46 | $23.46 | $18.36 | 2,449 |
| 2016-04-13 | $23.29 | $23.55 | $23.27 | $23.55 | $18.43 | 2,239 |
| 2016-04-12 | $23.06 | $23.56 | $23.03 | $23.03 | $18.03 | 2,656 |
| 2016-04-11 | $23.44 | $23.58 | $23.44 | $23.58 | $18.45 | 639 |
| 2016-04-08 | $22.59 | $23.87 | $22.59 | $23.42 | $18.33 | 2,063 |
| 2016-04-07 | $23.30 | $23.39 | $23.05 | $23.05 | $18.04 | 98,543 |
| 2016-04-06 | $22.58 | $23.20 | $22.58 | $23.20 | $18.16 | 5,185 |
| 2016-04-05 | $22.66 | $23.14 | $22.60 | $22.60 | $17.69 | 898 |
| 2016-04-04 | $22.75 | $23.20 | $22.70 | $23.20 | $18.16 | 5,063 |
| 2016-04-01 | $22.80 | $23.00 | $22.75 | $23.00 | $18.00 | 2,782 |
| 2016-03-31 | $22.86 | $23.20 | $22.82 | $22.82 | $17.86 | 35,438 |
| 2016-03-30 | $22.69 | $22.95 | $22.68 | $22.68 | $17.75 | 2,428 |
| 2016-03-29 | $22.48 | $22.71 | $22.29 | $22.50 | $17.61 | 10,556 |
| 2016-03-28 | $22.14 | $22.40 | $22.14 | $22.18 | $17.36 | 1,290 |
| 2016-03-24 | $22.24 | $22.95 | $22.16 | $22.17 | $17.35 | 4,757 |
| 2016-03-23 | $23.00 | $23.00 | $22.90 | $22.90 | $17.92 | 1,699 |
| 2016-03-22 | $23.10 | $23.25 | $23.00 | $23.25 | $18.20 | 2,417 |
| 2016-03-21 | $22.98 | $22.99 | $22.98 | $22.99 | $17.99 | 24,962 |
| 2016-03-18 | $23.77 | $23.89 | $23.67 | $23.67 | $18.53 | 1,639 |
| 2016-03-17 | $23.60 | $23.86 | $23.59 | $23.59 | $18.46 | 2,457 |
| 2016-03-16 | $22.59 | $23.00 | $22.52 | $23.00 | $18.00 | 1,255 |
| 2016-03-15 | $22.46 | $22.70 | $22.44 | $22.70 | $17.77 | 2,448 |
| 2016-03-14 | $23.34 | $23.55 | $23.32 | $23.33 | $18.26 | 1,538 |
| 2016-03-11 | $23.36 | $23.60 | $23.18 | $23.32 | $18.25 | 14,247 |
| 2016-03-10 | $23.40 | $23.53 | $22.92 | $22.92 | $17.94 | 2,233 |
| 2016-03-09 | $23.13 | $23.13 | $23.08 | $23.08 | $18.06 | 1,362 |
| 2016-03-08 | $22.88 | $23.32 | $22.88 | $22.90 | $17.93 | 1,350 |
| 2016-03-07 | $22.51 | $23.00 | $22.51 | $23.00 | $18.00 | 1,513 |
| 2016-03-04 | $22.96 | $23.25 | $22.88 | $22.88 | $17.91 | 5,351 |
| 2016-03-03 | $23.03 | $23.47 | $23.03 | $23.04 | $18.04 | 997 |
| 2016-03-02 | $22.85 | $22.85 | $22.52 | $22.59 | $17.68 | 3,649 |
| 2016-03-01 | $22.12 | $22.88 | $22.12 | $22.51 | $17.62 | 13,769 |
| 2016-02-29 | $22.95 | $23.50 | $22.85 | $22.86 | $17.89 | 43,142 |
| 2016-02-26 | $22.62 | $22.66 | $22.25 | $22.25 | $17.42 | 12,383 |
| 2016-02-25 | $22.23 | $22.40 | $22.23 | $22.40 | $17.53 | 7,052 |
| 2016-02-24 | $21.80 | $21.80 | $21.30 | $21.75 | $17.02 | 26,135 |
| 2016-02-23 | $22.36 | $22.36 | $22.09 | $22.36 | $17.50 | 12,919 |
| 2016-02-22 | $22.85 | $23.55 | $22.85 | $23.35 | $18.28 | 6,587 |
| 2016-02-19 | $22.91 | $23.37 | $22.85 | $22.85 | $17.88 | 3,785 |
| 2016-02-18 | $23.96 | $23.96 | $23.42 | $23.42 | $18.33 | 7,167 |
| 2016-02-17 | $23.53 | $23.79 | $23.47 | $23.47 | $18.37 | 9,230 |
| 2016-02-16 | $23.82 | $23.92 | $22.97 | $22.98 | $17.99 | 3,345 |
| 2016-02-12 | $23.97 | $23.97 | $23.43 | $23.60 | $18.47 | 7,248 |
| 2016-02-11 | $23.92 | $24.41 | $23.90 | $24.41 | $19.11 | 6,353 |
| 2016-02-10 | $24.30 | $24.72 | $24.17 | $24.17 | $18.92 | 6,090 |
| 2016-02-09 | $24.45 | $24.93 | $24.35 | $24.37 | $19.07 | 3,102 |
| 2016-02-08 | $24.41 | $24.70 | $24.13 | $24.70 | $19.33 | 3,715 |
| 2016-02-05 | $25.05 | $25.05 | $24.40 | $24.73 | $19.35 | 13,311 |
| 2016-02-04 | $24.82 | $24.82 | $24.29 | $24.35 | $19.06 | 11,215 |
| 2016-02-03 | $24.19 | $24.19 | $23.41 | $24.12 | $18.88 | 7,530 |
| 2016-02-02 | $24.20 | $24.26 | $23.58 | $24.25 | $18.98 | 6,230 |
| 2016-02-01 | $25.87 | $25.87 | $25.19 | $25.25 | $19.76 | 6,966 |
| 2016-01-29 | $24.57 | $25.50 | $24.57 | $25.50 | $19.96 | 7,244 |
| 2016-01-28 | $23.57 | $24.20 | $23.46 | $23.49 | $18.39 | 5,035 |
| 2016-01-27 | $23.94 | $24.52 | $23.94 | $24.24 | $18.97 | 8,394 |
| 2016-01-26 | $24.37 | $24.38 | $23.80 | $24.38 | $19.08 | 10,171 |
| 2016-01-25 | $24.03 | $24.78 | $23.95 | $23.98 | $18.77 | 9,024 |
| 2016-01-22 | $23.60 | $23.60 | $23.41 | $23.60 | $18.47 | 19,259 |
| 2016-01-21 | $22.74 | $23.20 | $22.72 | $22.76 | $17.81 | 12,356 |
| 2016-01-20 | $22.69 | $23.00 | $22.24 | $22.30 | $17.45 | 20,937 |
| 2016-01-19 | $23.03 | $23.03 | $22.65 | $22.75 | $17.81 | 13,666 |
| 2016-01-15 | $22.60 | $22.87 | $22.35 | $22.74 | $17.80 | 16,047 |
| 2016-01-14 | $23.36 | $23.85 | $23.34 | $23.56 | $18.44 | 24,706 |
| 2016-01-13 | $23.84 | $23.84 | $23.55 | $23.55 | $18.43 | 5,049 |
| 2016-01-12 | $23.85 | $24.08 | $23.60 | $23.87 | $18.68 | 12,024 |
| 2016-01-11 | $22.76 | $22.83 | $22.45 | $22.55 | $17.65 | 34,916 |
| 2016-01-08 | $22.88 | $23.49 | $22.80 | $22.94 | $17.95 | 25,462 |
| 2016-01-07 | $23.24 | $23.56 | $22.87 | $22.87 | $17.90 | 18,117 |
| 2016-01-06 | $23.51 | $23.98 | $23.45 | $23.45 | $18.35 | 6,237 |
| 2016-01-05 | $23.65 | $23.94 | $23.36 | $23.37 | $18.29 | 8,134 |
| 2016-01-04 | $22.96 | $23.09 | $22.68 | $22.68 | $17.75 | 13,592 |
| 2015-12-31 | $24.10 | $24.30 | $24.00 | $24.30 | $19.02 | 8,339 |
| 2015-12-30 | $24.15 | $24.26 | $24.15 | $24.15 | $18.90 | 18,321 |
| 2015-12-29 | $23.73 | $24.24 | $23.73 | $24.19 | $18.93 | 12,955 |
| 2015-12-28 | $23.07 | $23.80 | $23.07 | $23.57 | $18.45 | 22,420 |
| 2015-12-24 | $22.28 | $22.53 | $22.24 | $22.25 | $17.42 | 9,546 |
| 2015-12-23 | $22.23 | $22.81 | $21.98 | $22.29 | $17.44 | 9,514 |
| 2015-12-22 | $22.47 | $22.70 | $22.20 | $22.40 | $17.53 | 17,783 |
| 2015-12-21 | $22.47 | $22.47 | $22.18 | $22.36 | $17.50 | 10,423 |
| 2015-12-18 | $21.64 | $21.93 | $21.64 | $21.79 | $17.06 | 11,658 |
| 2015-12-17 | $22.66 | $22.66 | $22.20 | $22.20 | $17.38 | 16,714 |
| 2015-12-16 | $22.22 | $23.03 | $22.22 | $22.73 | $17.79 | 24,500 |
| 2015-12-15 | $22.16 | $22.28 | $21.72 | $21.72 | $17.00 | 25,619 |
| 2015-12-14 | $19.49 | $19.86 | $19.40 | $19.40 | $15.18 | 8,982 |
| 2015-12-11 | $20.00 | $20.08 | $20.00 | $20.01 | $15.66 | 19,485 |
| 2015-12-10 | $20.52 | $20.72 | $20.52 | $20.53 | $16.07 | 11,601 |
| 2015-12-09 | $21.61 | $21.61 | $21.26 | $21.26 | $16.64 | 9,583 |
| 2015-12-08 | $21.40 | $21.60 | $21.40 | $21.40 | $16.75 | 18,349 |
| 2015-12-07 | $22.61 | $22.63 | $22.33 | $22.55 | $17.65 | 14,693 |
| 2015-12-04 | $22.21 | $22.75 | $22.21 | $22.71 | $17.78 | 6,472 |
| 2015-12-03 | $23.02 | $23.02 | $22.75 | $22.83 | $17.87 | 11,340 |
| 2015-12-02 | $23.62 | $23.81 | $23.55 | $23.55 | $18.43 | 13,988 |
| 2015-12-01 | $23.40 | $23.64 | $23.40 | $23.40 | $18.32 | 10,146 |
| 2015-11-30 | $23.40 | $24.03 | $23.40 | $23.74 | $18.58 | 10,374 |
| 2015-11-27 | $24.10 | $24.10 | $23.53 | $23.83 | $18.65 | 9,043 |
| 2015-11-25 | $24.17 | $24.45 | $24.13 | $24.41 | $19.11 | 18,781 |
| 2015-11-24 | $24.00 | $24.72 | $24.00 | $24.45 | $19.14 | 9,854 |
| 2015-11-23 | $24.19 | $24.29 | $23.99 | $24.00 | $18.78 | 19,736 |
| 2015-11-20 | $24.97 | $25.10 | $24.90 | $24.90 | $19.49 | 34,335 |
| 2015-11-19 | $24.74 | $25.04 | $24.74 | $24.90 | $19.49 | 3,213 |
| 2015-11-18 | $24.67 | $24.76 | $24.48 | $24.76 | $19.38 | 10,628 |
| 2015-11-17 | $25.38 | $26.02 | $25.38 | $25.84 | $20.23 | 37,738 |
| 2015-11-16 | $25.23 | $26.08 | $25.23 | $25.45 | $19.92 | 13,495 |
| 2015-11-13 | $25.40 | $25.95 | $25.20 | $25.20 | $19.72 | 11,191 |
| 2015-11-12 | $25.56 | $25.79 | $25.16 | $25.16 | $19.69 | 10,474 |
| 2015-11-11 | $25.75 | $26.39 | $25.75 | $25.75 | $20.15 | 6,039 |
| 2015-11-10 | $25.44 | $26.57 | $25.44 | $25.65 | $20.08 | 3,716 |
| 2015-11-09 | $25.80 | $26.20 | $25.32 | $25.36 | $19.85 | 2,246 |
| 2015-11-06 | $25.78 | $25.94 | $25.58 | $25.94 | $20.30 | 25,330 |
| 2015-11-05 | $27.35 | $27.56 | $27.35 | $27.40 | $21.45 | 3,532 |
| 2015-11-04 | $27.88 | $27.88 | $27.58 | $27.64 | $21.63 | 8,993 |
| 2015-11-03 | $26.87 | $27.31 | $26.87 | $27.15 | $21.25 | 6,041 |
| 2015-11-02 | $27.00 | $27.35 | $26.91 | $26.95 | $21.09 | 9,120 |
| 2015-10-30 | $26.65 | $26.67 | $26.10 | $26.10 | $20.43 | 3,549 |
| 2015-10-29 | $26.81 | $27.13 | $26.36 | $27.13 | $21.23 | 1,661 |
| 2015-10-28 | $29.40 | $29.40 | $28.58 | $28.58 | $22.37 | 4,986 |
| 2015-10-27 | $29.50 | $29.80 | $29.40 | $29.40 | $23.01 | 5,958 |
| 2015-10-26 | $29.43 | $29.80 | $29.43 | $29.75 | $23.29 | 5,326 |
| 2015-10-23 | $29.66 | $30.00 | $29.66 | $29.84 | $23.36 | 7,144 |
| 2015-10-22 | $29.75 | $30.39 | $29.75 | $29.92 | $23.42 | 5,257 |
| 2015-10-21 | $29.60 | $29.96 | $29.55 | $29.55 | $23.13 | 2,981 |
| 2015-10-20 | $29.05 | $29.25 | $29.05 | $29.25 | $22.89 | 1,883 |
| 2015-10-19 | $29.26 | $29.26 | $28.41 | $28.41 | $22.24 | 2,713 |
| 2015-10-16 | $27.76 | $28.35 | $27.53 | $27.92 | $21.85 | 28,440 |
| 2015-10-15 | $26.95 | $26.96 | $26.95 | $26.96 | $21.10 | 1,542 |
| 2015-10-14 | $27.39 | $27.85 | $27.39 | $27.44 | $21.48 | 1,021 |
| 2015-10-13 | $27.02 | $27.76 | $27.02 | $27.71 | $21.69 | 2,895 |
| 2015-10-12 | $29.26 | $29.73 | $29.07 | $29.24 | $22.89 | 3,384 |
| 2015-10-09 | $29.15 | $29.15 | $28.90 | $29.00 | $22.70 | 4,943 |
| 2015-10-08 | $26.49 | $26.94 | $26.49 | $26.75 | $20.94 | 9,112 |
| 2015-10-07 | $26.96 | $27.23 | $26.56 | $26.78 | $20.96 | 11,661 |
| 2015-10-06 | $24.73 | $25.29 | $24.69 | $25.05 | $19.61 | 10,329 |
| 2015-10-05 | $24.06 | $24.60 | $24.06 | $24.60 | $19.25 | 8,021 |
| 2015-10-02 | $22.77 | $23.10 | $22.77 | $23.10 | $18.08 | 5,252 |
| 2015-10-01 | $23.17 | $23.30 | $23.14 | $23.25 | $18.20 | 3,760 |
| 2015-09-30 | $23.39 | $24.03 | $23.39 | $24.00 | $18.79 | 2,996 |
| 2015-09-29 | $22.55 | $23.34 | $22.55 | $22.69 | $17.57 | 3,060 |
| 2015-09-28 | $22.37 | $22.37 | $22.12 | $22.25 | $17.23 | 4,024 |
| 2015-09-25 | $23.61 | $23.97 | $23.61 | $23.62 | $18.29 | 9,390 |
| 2015-09-24 | $24.08 | $24.43 | $24.08 | $24.12 | $18.68 | 2,414 |
| 2015-09-23 | $24.24 | $24.47 | $24.24 | $24.24 | $18.77 | 5,669 |
| 2015-09-22 | $24.56 | $24.79 | $24.56 | $24.79 | $19.19 | 2,248 |
| 2015-09-21 | $25.39 | $25.70 | $25.36 | $25.41 | $19.68 | 4,139 |
| 2015-09-18 | $24.98 | $25.50 | $24.93 | $24.93 | $19.30 | 2,020 |
| 2015-09-17 | $26.02 | $26.38 | $25.70 | $26.08 | $20.19 | 1,496 |
| 2015-09-16 | $26.37 | $26.40 | $26.05 | $26.40 | $20.44 | 14,033 |
| 2015-09-15 | $25.01 | $25.46 | $25.01 | $25.46 | $19.71 | 17,948 |
| 2015-09-14 | $25.53 | $25.58 | $25.28 | $25.58 | $19.81 | 6,763 |
| 2015-09-11 | $24.46 | $24.97 | $24.46 | $24.60 | $19.05 | 3,624 |
| 2015-09-10 | $24.21 | $24.25 | $24.21 | $24.25 | $18.78 | 3,921 |
| 2015-09-09 | $25.33 | $25.33 | $24.96 | $24.96 | $19.33 | 5,113 |
| 2015-09-08 | $26.13 | $26.15 | $25.91 | $26.15 | $20.25 | 5,680 |
| 2015-09-04 | $27.65 | $27.69 | $27.28 | $27.54 | $21.32 | 2,592 |
| 2015-09-03 | $28.41 | $28.60 | $28.06 | $28.22 | $21.85 | 6,934 |
| 2015-09-02 | $25.85 | $26.00 | $25.85 | $25.92 | $20.07 | 3,618 |
| 2015-09-01 | $26.47 | $26.47 | $25.95 | $25.95 | $20.09 | 9,295 |
| 2015-08-31 | $26.68 | $26.95 | $26.39 | $26.39 | $20.43 | 2,986 |
| 2015-08-28 | $25.33 | $25.75 | $25.22 | $25.75 | $19.94 | 3,558 |
| 2015-08-27 | $24.58 | $25.29 | $24.40 | $24.48 | $18.95 | 5,949 |
| 2015-08-26 | $23.17 | $24.11 | $22.67 | $24.11 | $18.67 | 7,317 |
| 2015-08-25 | $23.78 | $24.75 | $23.55 | $24.05 | $18.62 | 12,575 |
| 2015-08-24 | $23.12 | $24.96 | $23.12 | $24.85 | $19.24 | 14,905 |
| 2015-08-21 | $26.16 | $26.20 | $26.15 | $26.15 | $20.25 | 7,292 |
| 2015-08-20 | $26.59 | $26.99 | $26.59 | $26.73 | $20.70 | 1,467 |
United Tractors Tbk (PUTKY) News Headlines
Recent United Tractors Tbk (PUTKY) News
Similar Companies to United Tractors Tbk (PUTKY) 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 | -- | -- | -- |