Spectris (SEPJF) Exchange: PINK
Data as of May 6, 2024
$39.78 ($2.54) 6.82%
Spectris - Daily Information
Click for more stock information on Spectris.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $39.78 |
| Previous Close | $39.78 |
| High | $39.78 |
| Low | $39.78 |
| Adjusted Open | $39.78 |
| Previous Adjusted Close | $39.78 |
| Adjusted High | $39.78 |
| Adjusted Low | $39.78 |
About Spectris (SEPJF)
No Description Available
Invest in Spectris (SEPJF)
Historical Stock Data for Spectris (SEPJF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 276 |
| 2024-04-19 | $38.15 | $38.15 | $37.24 | $37.24 | $37.24 | 1,009 |
| 2024-04-18 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 453 |
| 2024-04-17 | $39.25 | $39.83 | $38.48 | $38.48 | $38.48 | 1,527 |
| 2024-04-16 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 75 |
| 2024-04-15 | $38.27 | $38.27 | $37.98 | $37.98 | $37.98 | 521 |
| 2024-04-12 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 121 |
| 2024-04-11 | $40.31 | $40.34 | $40.21 | $40.34 | $40.34 | 474 |
| 2024-04-10 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 198 |
| 2024-04-09 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 2,000 |
| 2024-04-08 | $40.90 | $40.90 | $38.70 | $38.70 | $38.70 | 2,000 |
| 2024-04-05 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 3,278 |
| 2024-04-04 | $42.07 | $42.07 | $41.64 | $41.64 | $41.64 | 3,278 |
| 2024-04-03 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 231 |
| 2024-04-02 | $41.83 | $41.83 | $40.87 | $41.27 | $41.27 | 173 |
| 2024-04-01 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 173 |
| 2024-03-28 | $39.40 | $41.33 | $39.40 | $41.27 | $41.27 | 537 |
| 2024-03-27 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 1,446 |
| 2024-03-26 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 73 |
| 2024-03-25 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 145 |
| 2024-03-22 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 359 |
| 2024-03-21 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 253 |
| 2024-03-20 | $39.51 | $39.83 | $39.51 | $39.83 | $39.83 | 1,493 |
| 2024-03-19 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 361 |
| 2024-03-18 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 140 |
| 2024-03-15 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 596 |
| 2024-03-14 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 225 |
| 2024-03-13 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 98 |
| 2024-03-12 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 444 |
| 2024-03-11 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 444 |
| 2024-03-08 | $43.18 | $43.75 | $43.18 | $43.75 | $43.75 | 625 |
| 2024-03-07 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 244 |
| 2024-03-06 | $43.62 | $43.62 | $42.12 | $42.12 | $42.12 | 478 |
| 2024-03-05 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 286 |
| 2024-03-04 | $42.14 | $42.14 | $42.13 | $42.13 | $42.13 | 478 |
| 2024-03-01 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 214 |
| 2024-02-29 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 139 |
| 2024-02-28 | $44.93 | $46.41 | $44.66 | $46.41 | $46.41 | 1,275 |
| 2024-02-27 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 167 |
| 2024-02-26 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 963 |
| 2024-02-23 | $45.83 | $45.83 | $45.83 | $45.83 | $45.83 | 262 |
| 2024-02-22 | $45.15 | $45.15 | $45.15 | $45.15 | $45.15 | 172 |
| 2024-02-21 | $45.06 | $45.15 | $45.06 | $45.15 | $45.15 | 378 |
| 2024-02-20 | $48.24 | $48.24 | $45.50 | $45.50 | $45.50 | 521 |
| 2024-02-16 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 81 |
| 2024-02-15 | $44.24 | $44.48 | $44.24 | $44.48 | $44.48 | 567 |
| 2024-02-14 | $43.95 | $43.96 | $43.95 | $43.96 | $43.96 | 654 |
| 2024-02-13 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 723 |
| 2024-02-12 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 474 |
| 2024-02-09 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 321 |
| 2024-02-08 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 285 |
| 2024-02-07 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 137 |
| 2024-02-06 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 6 |
| 2024-02-05 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 150 |
| 2024-02-02 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 314 |
| 2024-02-01 | $46.30 | $46.35 | $46.30 | $46.35 | $46.35 | 470 |
| 2024-01-31 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 50 |
| 2024-01-30 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 7 |
| 2024-01-29 | $44.20 | $44.22 | $44.20 | $44.22 | $44.22 | 1,036 |
| 2024-01-26 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 652 |
| 2024-01-25 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 53 |
| 2024-01-24 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 218 |
| 2024-01-23 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 174 |
| 2024-01-22 | $47.19 | $47.19 | $47.19 | $47.19 | $47.19 | 426 |
| 2024-01-19 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 157 |
| 2024-01-18 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 29 |
| 2024-01-17 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 623 |
| 2024-01-16 | $44.80 | $44.80 | $43.51 | $43.76 | $43.76 | 1,141 |
| 2024-01-12 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 0 |
| 2024-01-11 | $44.17 | $44.17 | $44.17 | $44.17 | $44.17 | 233 |
| 2024-01-10 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 541 |
| 2024-01-09 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 77 |
| 2024-01-08 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 286 |
| 2024-01-05 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 29 |
| 2024-01-04 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 275 |
| 2024-01-03 | $45.47 | $45.47 | $45.24 | $45.24 | $45.24 | 489 |
| 2024-01-02 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 71 |
| 2023-12-29 | $46.82 | $46.82 | $46.82 | $46.82 | $46.82 | 389 |
| 2023-12-28 | $47.90 | $47.90 | $46.72 | $47.72 | $47.72 | 1,739 |
| 2023-12-27 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 232 |
| 2023-12-26 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 165 |
| 2023-12-22 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 105 |
| 2023-12-21 | $48.31 | $48.34 | $46.02 | $46.02 | $46.02 | 999 |
| 2023-12-20 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 714 |
| 2023-12-19 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 362 |
| 2023-12-18 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 591 |
| 2023-12-15 | $45.96 | $46.12 | $45.96 | $46.12 | $46.12 | 263 |
| 2023-12-14 | $47.04 | $47.04 | $46.77 | $46.77 | $46.77 | 617 |
| 2023-12-13 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 80 |
| 2023-12-12 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 86 |
| 2023-12-11 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 266 |
| 2023-12-08 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 57 |
| 2023-12-07 | $42.61 | $42.61 | $42.61 | $42.61 | $42.61 | 44 |
| 2023-12-06 | $45.44 | $45.44 | $42.61 | $42.61 | $42.61 | 535 |
| 2023-12-05 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 309 |
| 2023-12-04 | $44.42 | $44.42 | $42.95 | $42.95 | $42.95 | 610 |
| 2023-12-01 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 1,108 |
| 2023-11-30 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 160 |
| 2023-11-29 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 123 |
| 2023-11-28 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 136 |
| 2023-11-27 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 986 |
| 2023-11-24 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 43 |
| 2023-11-22 | $42.21 | $42.27 | $40.56 | $40.56 | $40.56 | 2,509 |
| 2023-11-21 | $42.18 | $42.18 | $40.57 | $40.57 | $40.57 | 1,032 |
| 2023-11-20 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 920 |
| 2023-11-17 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 289 |
| 2023-11-16 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 268 |
| 2023-11-15 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 864 |
| 2023-11-14 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 186 |
| 2023-11-13 | $39.98 | $39.98 | $39.97 | $39.97 | $39.97 | 875 |
| 2023-11-10 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 259 |
| 2023-11-09 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 923 |
| 2023-11-08 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 473 |
| 2023-11-07 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 813 |
| 2023-11-06 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 326 |
| 2023-11-03 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 102 |
| 2023-11-02 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 229 |
| 2023-11-01 | $36.29 | $36.33 | $35.99 | $36.33 | $36.33 | 801 |
| 2023-10-31 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 221 |
| 2023-10-30 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 97 |
| 2023-10-27 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 146 |
| 2023-10-26 | $34.28 | $34.28 | $34.25 | $34.25 | $34.25 | 702 |
| 2023-10-25 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 269 |
| 2023-10-24 | $36.79 | $36.79 | $34.69 | $34.69 | $34.69 | 1,823 |
| 2023-10-23 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 221 |
| 2023-10-20 | $36.48 | $36.96 | $36.48 | $36.96 | $36.96 | 1,197 |
| 2023-10-19 | $38.14 | $38.14 | $35.68 | $36.00 | $36.00 | 582 |
| 2023-10-18 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 335 |
| 2023-10-17 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 107 |
| 2023-10-16 | $38.65 | $39.76 | $37.75 | $37.75 | $37.75 | 3,415 |
| 2023-10-13 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 367 |
| 2023-10-12 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 47 |
| 2023-10-11 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 157 |
| 2023-10-10 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 22 |
| 2023-10-09 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 14 |
| 2023-10-06 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 161 |
| 2023-10-05 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 4,688 |
| 2023-10-04 | $38.35 | $38.55 | $38.35 | $38.55 | $38.30 | 550 |
| 2023-10-03 | $38.74 | $38.99 | $38.74 | $38.99 | $38.44 | 3,443 |
| 2023-10-02 | $42.10 | $42.10 | $42.10 | $42.10 | $41.50 | 186 |
| 2023-09-29 | $42.10 | $42.10 | $42.10 | $42.10 | $41.50 | 155 |
| 2023-09-28 | $40.14 | $41.09 | $39.96 | $41.09 | $40.51 | 505 |
| 2023-09-27 | $39.66 | $39.66 | $39.66 | $39.66 | $39.10 | 863 |
| 2023-09-26 | $40.40 | $40.40 | $40.40 | $40.40 | $39.82 | 1,233 |
| 2023-09-25 | $41.51 | $41.51 | $39.95 | $39.95 | $39.38 | 534 |
| 2023-09-22 | $41.59 | $41.59 | $41.59 | $41.59 | $41.00 | 107 |
| 2023-09-21 | $41.59 | $41.59 | $41.59 | $41.59 | $41.00 | 72 |
| 2023-09-20 | $41.59 | $41.59 | $41.59 | $41.59 | $41.00 | 12 |
| 2023-09-19 | $41.59 | $41.59 | $41.59 | $41.59 | $41.00 | 53 |
| 2023-09-18 | $41.59 | $41.59 | $41.59 | $41.59 | $41.00 | 152 |
| 2023-09-15 | $40.13 | $40.13 | $40.13 | $40.13 | $39.56 | 197 |
| 2023-09-14 | $40.62 | $40.62 | $40.62 | $40.62 | $40.04 | 71 |
| 2023-09-13 | $40.62 | $40.62 | $40.62 | $40.62 | $40.04 | 137 |
| 2023-09-12 | $40.62 | $40.62 | $40.62 | $40.62 | $40.04 | 202 |
| 2023-09-11 | $39.67 | $39.67 | $39.65 | $39.65 | $39.09 | 920 |
| 2023-09-08 | $41.63 | $41.89 | $39.71 | $41.34 | $40.75 | 1,616 |
| 2023-09-07 | $40.80 | $40.80 | $40.80 | $40.80 | $40.22 | 132 |
| 2023-09-06 | $40.80 | $40.80 | $40.80 | $40.80 | $40.22 | 4 |
| 2023-09-05 | $40.80 | $40.80 | $40.80 | $40.80 | $40.22 | 180 |
| 2023-09-01 | $40.80 | $40.80 | $40.80 | $40.80 | $40.22 | 116 |
| 2023-08-31 | $40.80 | $40.80 | $40.80 | $40.80 | $40.22 | 529 |
| 2023-08-30 | $40.67 | $40.67 | $40.67 | $40.67 | $40.09 | 104 |
| 2023-08-29 | $40.67 | $40.67 | $40.67 | $40.67 | $40.09 | 298 |
| 2023-08-28 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 24 |
| 2023-08-25 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 334 |
| 2023-08-24 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 229 |
| 2023-08-23 | $40.15 | $42.59 | $40.15 | $42.59 | $42.59 | 844 |
| 2023-08-22 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 2 |
| 2023-08-21 | $40.74 | $40.74 | $39.78 | $39.78 | $39.78 | 384 |
| 2023-08-18 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 82 |
| 2023-08-17 | $42.34 | $42.34 | $40.74 | $40.74 | $40.74 | 293 |
| 2023-08-16 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 109 |
| 2023-08-15 | $41.76 | $41.76 | $40.99 | $40.99 | $40.99 | 2,094 |
| 2023-08-14 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 159 |
| 2023-08-11 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 81 |
| 2023-08-10 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 191 |
| 2023-08-09 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 358 |
| 2023-08-08 | $42.20 | $43.48 | $42.20 | $43.48 | $43.48 | 354 |
| 2023-08-07 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 109 |
| 2023-08-04 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 11 |
| 2023-08-03 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 257 |
| 2023-08-02 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 229 |
| 2023-08-01 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 232 |
| 2023-07-31 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 105 |
| 2023-07-28 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 56 |
| 2023-07-27 | $46.21 | $46.21 | $45.96 | $45.96 | $45.96 | 464 |
| 2023-07-26 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 316 |
| 2023-07-25 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 0 |
| 2023-07-24 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 124 |
| 2023-07-21 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 103 |
| 2023-07-20 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 18 |
| 2023-07-19 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 198 |
| 2023-07-18 | $47.03 | $47.06 | $47.03 | $47.06 | $47.06 | 435 |
| 2023-07-17 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 181 |
| 2023-07-14 | $45.61 | $45.61 | $45.61 | $45.61 | $45.61 | 205 |
| 2023-07-13 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 811 |
| 2023-07-12 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 152 |
| 2023-07-11 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 188 |
| 2023-07-10 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 202 |
| 2023-07-07 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 304 |
| 2023-07-06 | $41.64 | $42.79 | $41.64 | $42.79 | $42.79 | 467 |
| 2023-07-05 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 10 |
| 2023-07-03 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 62 |
| 2023-06-30 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 15 |
| 2023-06-29 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 32 |
| 2023-06-28 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 135 |
| 2023-06-27 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 90 |
| 2023-06-26 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 44 |
| 2023-06-23 | $45.28 | $45.28 | $43.54 | $43.54 | $43.54 | 2,296 |
| 2023-06-22 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 201 |
| 2023-06-21 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 34 |
| 2023-06-20 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 260 |
| 2023-06-16 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 259 |
| 2023-06-15 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 81 |
| 2023-06-14 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 202 |
| 2023-06-13 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 150 |
| 2023-06-12 | $45.20 | $47.33 | $45.20 | $47.33 | $47.33 | 1,085 |
| 2023-06-09 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 105 |
| 2023-06-08 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 235 |
| 2023-06-07 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 198 |
| 2023-06-06 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 154 |
| 2023-06-05 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 303 |
| 2023-06-02 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 132 |
| 2023-06-01 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 71 |
| 2023-05-31 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 426 |
| 2023-05-30 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 259 |
| 2023-05-26 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 507 |
| 2023-05-25 | $44.25 | $45.76 | $44.25 | $45.76 | $45.76 | 627 |
| 2023-05-24 | $45.61 | $45.61 | $45.61 | $45.61 | $45.61 | 388 |
| 2023-05-23 | $46.06 | $46.53 | $46.06 | $46.53 | $46.53 | 1,132 |
| 2023-05-22 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 591 |
| 2023-05-19 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 218 |
| 2023-05-18 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 269 |
| 2023-05-17 | $46.51 | $46.51 | $46.45 | $46.45 | $46.45 | 653 |
| 2023-05-16 | $48.27 | $48.27 | $48.27 | $48.27 | $47.61 | 291 |
| 2023-05-15 | $46.64 | $46.64 | $46.55 | $46.55 | $45.92 | 454 |
| 2023-05-12 | $48.36 | $48.36 | $46.77 | $46.78 | $46.14 | 1,157 |
| 2023-05-11 | $48.08 | $48.46 | $48.08 | $48.46 | $47.80 | 556 |
| 2023-05-10 | $50.12 | $50.12 | $50.12 | $50.12 | $49.44 | 331 |
| 2023-05-09 | $46.53 | $46.53 | $46.53 | $46.53 | $45.90 | 23 |
| 2023-05-08 | $46.53 | $46.53 | $46.53 | $46.53 | $45.90 | 417 |
| 2023-05-05 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 6,028 |
| 2023-05-04 | $46.26 | $46.26 | $45.76 | $45.76 | $45.76 | 764 |
| 2023-05-03 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 1,203 |
| 2023-05-02 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 378 |
| 2023-05-01 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 118 |
| 2023-04-28 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 56 |
| 2023-04-27 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 53 |
| 2023-04-26 | $45.95 | $45.96 | $45.95 | $45.96 | $45.96 | 683 |
| 2023-04-25 | $48.78 | $48.78 | $48.78 | $48.78 | $48.78 | 20 |
| 2023-04-24 | $48.78 | $48.78 | $48.78 | $48.78 | $48.78 | 287 |
| 2023-04-21 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 137 |
| 2023-04-20 | $45.09 | $46.05 | $45.09 | $46.05 | $46.05 | 1,451 |
| 2023-04-19 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 302 |
| 2023-04-18 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 79 |
| 2023-04-17 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 124 |
| 2023-04-14 | $46.31 | $46.31 | $46.17 | $46.17 | $46.17 | 1,245 |
| 2023-04-13 | $48.16 | $48.16 | $45.99 | $45.99 | $45.99 | 376 |
| 2023-04-12 | $44.85 | $44.85 | $44.82 | $44.82 | $44.82 | 1,362 |
| 2023-04-11 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 76 |
| 2023-04-10 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 149 |
| 2023-04-06 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 1,092 |
| 2023-04-05 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 387 |
| 2023-04-04 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 0 |
| 2023-04-03 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 217 |
| 2023-03-31 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 94 |
| 2023-03-30 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 500 |
| 2023-03-29 | $42.88 | $44.85 | $42.88 | $43.31 | $43.31 | 1,500 |
| 2023-03-28 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 272 |
| 2023-03-27 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 247 |
| 2023-03-24 | $43.31 | $43.31 | $41.61 | $41.61 | $41.61 | 595 |
| 2023-03-23 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 284 |
| 2023-03-22 | $42.00 | $42.02 | $42.00 | $42.02 | $42.02 | 1,192 |
| 2023-03-21 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 440 |
| 2023-03-20 | $43.22 | $43.22 | $42.03 | $42.03 | $42.03 | 519 |
| 2023-03-17 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 155 |
| 2023-03-16 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 1,091 |
| 2023-03-15 | $41.67 | $41.67 | $40.79 | $40.79 | $40.79 | 297 |
| 2023-03-14 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 227 |
| 2023-03-13 | $40.67 | $41.02 | $40.67 | $41.02 | $41.02 | 492 |
| 2023-03-10 | $41.57 | $41.74 | $41.57 | $41.74 | $41.74 | 750 |
| 2023-03-09 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 2,755 |
| 2023-03-08 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 123 |
| 2023-03-07 | $43.29 | $43.29 | $43.29 | $43.29 | $43.29 | 245 |
| 2023-03-06 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 123 |
| 2023-03-03 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 233 |
| 2023-03-02 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 143 |
| 2023-03-01 | $41.97 | $41.97 | $41.47 | $41.47 | $41.47 | 446 |
| 2023-02-28 | $41.95 | $42.28 | $41.95 | $42.20 | $42.20 | 520 |
| 2023-02-27 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 13 |
| 2023-02-24 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 12 |
| 2023-02-23 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 39 |
| 2023-02-22 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 131 |
| 2023-02-21 | $38.58 | $38.63 | $36.21 | $38.63 | $38.63 | 709 |
| 2023-02-17 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 105 |
| 2023-02-16 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 42 |
| 2023-02-15 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 57 |
| 2023-02-14 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2023-02-13 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 261 |
| 2023-02-10 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 190 |
| 2023-02-09 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 246 |
| 2023-02-08 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 497 |
| 2023-02-07 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 126 |
| 2023-02-06 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 163 |
| 2023-02-03 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 73 |
| 2023-02-02 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 266 |
| 2023-02-01 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 61 |
| 2023-01-31 | $38.31 | $38.74 | $38.31 | $38.74 | $38.74 | 807 |
| 2023-01-30 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 427 |
| 2023-01-27 | $41.24 | $41.24 | $38.90 | $38.90 | $38.90 | 775 |
| 2023-01-26 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 147 |
| 2023-01-25 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 204 |
| 2023-01-24 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 322 |
| 2023-01-23 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 248 |
| 2023-01-20 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 152 |
| 2023-01-19 | $40.90 | $40.90 | $38.63 | $38.63 | $38.63 | 765 |
| 2023-01-18 | $39.69 | $40.39 | $39.69 | $40.39 | $40.39 | 581 |
| 2023-01-17 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 449 |
| 2023-01-13 | $39.42 | $39.44 | $39.42 | $39.44 | $39.44 | 762 |
| 2023-01-12 | $37.62 | $37.62 | $37.57 | $37.57 | $37.57 | 699 |
| 2023-01-11 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 472 |
| 2023-01-10 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 276 |
| 2023-01-09 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 309 |
| 2023-01-06 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 222 |
| 2023-01-05 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 292 |
| 2023-01-04 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 114 |
| 2023-01-03 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 410 |
| 2022-12-30 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 378 |
| 2022-12-29 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 229 |
| 2022-12-28 | $36.15 | $36.43 | $36.15 | $36.43 | $36.43 | 567 |
| 2022-12-27 | $35.09 | $35.29 | $34.62 | $34.62 | $34.62 | 1,112 |
| 2022-12-23 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 316 |
| 2022-12-22 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 536 |
| 2022-12-21 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 247 |
| 2022-12-20 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 265 |
| 2022-12-19 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 275 |
| 2022-12-16 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 311 |
| 2022-12-15 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 86 |
| 2022-12-14 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 243 |
| 2022-12-13 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 984 |
| 2022-12-12 | $37.98 | $38.52 | $37.98 | $38.52 | $38.52 | 936 |
| 2022-12-09 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 592 |
| 2022-12-08 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 0 |
| 2022-12-07 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 171 |
| 2022-12-06 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 89 |
| 2022-12-05 | $40.24 | $40.30 | $40.24 | $40.30 | $40.30 | 406 |
| 2022-12-02 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 319 |
| 2022-12-01 | $38.01 | $38.01 | $37.95 | $37.95 | $37.95 | 1,505 |
| 2022-11-30 | $38.33 | $38.33 | $37.30 | $37.78 | $37.78 | 1,184 |
| 2022-11-29 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 179 |
| 2022-11-28 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 368 |
| 2022-11-25 | $39.54 | $40.56 | $39.54 | $40.56 | $40.56 | 280 |
| 2022-11-23 | $39.55 | $40.74 | $39.13 | $39.25 | $39.25 | 1,586 |
| 2022-11-22 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 121 |
| 2022-11-21 | $37.85 | $39.26 | $37.46 | $37.46 | $37.46 | 1,405 |
| 2022-11-18 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 193 |
| 2022-11-17 | $36.75 | $38.04 | $36.56 | $38.04 | $38.04 | 788 |
| 2022-11-16 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 822 |
| 2022-11-15 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 409 |
| 2022-11-11 | $39.10 | $39.10 | $37.33 | $37.33 | $37.33 | 836 |
| 2022-11-10 | $35.76 | $35.76 | $35.51 | $35.51 | $35.51 | 582 |
| 2022-11-09 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 82 |
| 2022-11-08 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 589 |
| 2022-11-07 | $35.97 | $35.97 | $34.28 | $34.28 | $34.28 | 990 |
| 2022-11-04 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 63 |
| 2022-11-03 | $32.19 | $32.19 | $31.85 | $31.85 | $31.85 | 1,039 |
| 2022-11-02 | $34.00 | $34.00 | $32.76 | $32.76 | $32.76 | 1,102 |
| 2022-11-01 | $33.54 | $33.94 | $33.54 | $33.94 | $33.94 | 763 |
| 2022-10-31 | $34.07 | $36.12 | $34.07 | $36.12 | $36.12 | 2,810 |
| 2022-10-28 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 318 |
| 2022-10-27 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 147 |
| 2022-10-26 | $34.14 | $34.16 | $34.14 | $34.16 | $34.16 | 332 |
| 2022-10-25 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 358 |
| 2022-10-24 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1,377 |
| 2022-10-21 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 718 |
| 2022-10-20 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 191 |
| 2022-10-19 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 399 |
| 2022-10-18 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 186 |
| 2022-10-17 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 243 |
| 2022-10-14 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 363 |
| 2022-10-13 | $30.01 | $30.01 | $29.52 | $29.52 | $29.52 | 950 |
| 2022-10-12 | $29.00 | $29.86 | $29.00 | $29.86 | $29.86 | 416 |
| 2022-10-11 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 186 |
| 2022-10-10 | $29.86 | $31.33 | $29.86 | $31.33 | $31.33 | 720 |
| 2022-10-07 | $30.65 | $30.65 | $29.00 | $29.00 | $29.00 | 940 |
| 2022-10-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 137 |
| 2022-10-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.53 | 375 |
| 2022-10-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.26 | 64 |
| 2022-10-03 | $29.60 | $29.80 | $29.60 | $29.80 | $29.26 | 453 |
| 2022-09-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 841 |
| 2022-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 368 |
| 2022-09-28 | $29.59 | $30.73 | $29.32 | $29.32 | $29.32 | 2,908 |
| 2022-09-27 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 103 |
| 2022-09-26 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 183 |
| 2022-09-23 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 135 |
| 2022-09-22 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 301 |
| 2022-09-21 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 93 |
| 2022-09-20 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 154 |
| 2022-09-19 | $30.57 | $32.13 | $30.57 | $32.13 | $32.13 | 681 |
| 2022-09-16 | $30.43 | $30.53 | $30.43 | $30.53 | $30.53 | 1,007 |
| 2022-09-15 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 525 |
| 2022-09-14 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 279 |
| 2022-09-13 | $33.52 | $33.52 | $31.92 | $31.92 | $31.92 | 776 |
| 2022-09-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 70 |
| 2022-09-09 | $33.93 | $33.93 | $32.50 | $32.50 | $32.50 | 666 |
| 2022-09-08 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 297 |
| 2022-09-07 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 313 |
| 2022-09-06 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 104 |
| 2022-09-02 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 121 |
| 2022-09-01 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 374 |
| 2022-08-31 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 77 |
| 2022-08-30 | $31.35 | $31.44 | $31.35 | $31.44 | $31.44 | 672 |
| 2022-08-29 | $31.80 | $31.80 | $31.73 | $31.73 | $31.73 | 568 |
| 2022-08-26 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 5 |
| 2022-08-25 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 164 |
| 2022-08-24 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 573 |
| 2022-08-23 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 322 |
| 2022-08-22 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 303 |
| 2022-08-19 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 566 |
| 2022-08-18 | $35.19 | $36.08 | $35.19 | $36.08 | $36.08 | 565 |
| 2022-08-17 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 45 |
| 2022-08-16 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 201 |
| 2022-08-15 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 146 |
| 2022-08-12 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 212 |
| 2022-08-11 | $36.07 | $36.07 | $35.52 | $35.52 | $35.52 | 550 |
| 2022-08-10 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 116 |
| 2022-08-09 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 109 |
| 2022-08-08 | $37.64 | $37.64 | $34.96 | $34.96 | $34.96 | 474 |
| 2022-08-05 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 80 |
| 2022-08-04 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 6 |
| 2022-08-03 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 125 |
| 2022-08-02 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 44 |
| 2022-08-01 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 435 |
| 2022-07-29 | $36.46 | $37.23 | $36.46 | $37.23 | $37.23 | 3,214 |
| 2022-07-28 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 208 |
| 2022-07-27 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 196 |
| 2022-07-26 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 112 |
| 2022-07-25 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2,132 |
| 2022-07-22 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 268 |
| 2022-07-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 135 |
| 2022-07-20 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 10 |
| 2022-07-19 | $34.87 | $34.87 | $33.40 | $33.40 | $33.40 | 592 |
| 2022-07-18 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 192 |
| 2022-07-15 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 29 |
| 2022-07-14 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 153 |
| 2022-07-13 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 1 |
| 2022-07-12 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 391 |
| 2022-07-11 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 107 |
| 2022-07-08 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 256 |
| 2022-07-07 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 306 |
| 2022-07-06 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 163 |
| 2022-07-05 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 79 |
| 2022-07-01 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 278 |
| 2022-06-30 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 788 |
| 2022-06-29 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 338 |
| 2022-06-28 | $32.79 | $32.79 | $32.74 | $32.74 | $32.74 | 506 |
| 2022-06-27 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 223 |
| 2022-06-24 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 137 |
| 2022-06-23 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 247 |
| 2022-06-22 | $34.21 | $34.65 | $34.21 | $34.65 | $34.65 | 2,658 |
| 2022-06-21 | $33.89 | $33.89 | $33.85 | $33.85 | $33.85 | 6,412 |
| 2022-06-17 | $34.21 | $34.58 | $32.73 | $32.73 | $32.73 | 1,467 |
| 2022-06-16 | $33.46 | $34.36 | $33.02 | $33.02 | $33.02 | 656 |
| 2022-06-15 | $33.51 | $34.75 | $33.51 | $34.75 | $34.75 | 382 |
| 2022-06-14 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 129 |
| 2022-06-13 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 1,077 |
| 2022-06-10 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 308 |
| 2022-06-09 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 80 |
| 2022-06-08 | $36.45 | $36.45 | $36.12 | $36.12 | $36.12 | 1,583 |
| 2022-06-07 | $37.19 | $37.50 | $36.70 | $37.50 | $37.50 | 422 |
| 2022-06-06 | $39.38 | $39.38 | $36.44 | $36.44 | $36.44 | 380 |
| 2022-06-03 | $39.75 | $39.75 | $36.28 | $36.28 | $36.28 | 765 |
| 2022-06-02 | $36.68 | $39.03 | $36.68 | $36.68 | $36.68 | 988 |
| 2022-06-01 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 75 |
| 2022-05-31 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 863 |
| 2022-05-27 | $38.00 | $38.05 | $38.00 | $38.05 | $38.05 | 221 |
| 2022-05-26 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 99 |
| 2022-05-25 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 4 |
| 2022-05-24 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 223 |
| 2022-05-23 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 725 |
| 2022-05-20 | $36.10 | $36.10 | $35.37 | $35.37 | $35.37 | 477 |
| 2022-05-19 | $37.71 | $37.78 | $35.62 | $37.78 | $37.78 | 506 |
| 2022-05-18 | $35.11 | $35.11 | $35.11 | $35.11 | $34.56 | 174 |
| 2022-05-17 | $36.11 | $36.11 | $36.11 | $36.11 | $34.94 | 221 |
| 2022-05-16 | $36.11 | $36.11 | $36.11 | $36.11 | $34.94 | 62 |
| 2022-05-13 | $36.11 | $36.11 | $36.11 | $36.11 | $34.94 | 543 |
| 2022-05-12 | $34.71 | $34.71 | $34.71 | $34.71 | $33.58 | 1,029 |
| 2022-05-11 | $35.81 | $35.81 | $35.81 | $35.81 | $34.65 | 242 |
| 2022-05-10 | $36.15 | $36.15 | $35.75 | $35.75 | $34.58 | 1,450 |
| 2022-05-09 | $35.94 | $35.94 | $35.94 | $35.94 | $34.77 | 304 |
| 2022-05-06 | $35.94 | $35.94 | $35.94 | $35.94 | $34.77 | 242 |
| 2022-05-05 | $35.94 | $35.94 | $35.94 | $35.94 | $34.77 | 371 |
| 2022-05-04 | $36.36 | $36.36 | $36.36 | $36.36 | $35.18 | 457 |
| 2022-05-03 | $35.55 | $36.16 | $35.55 | $36.16 | $34.99 | 1,158 |
| 2022-05-02 | $36.60 | $36.60 | $36.60 | $36.60 | $35.41 | 725 |
| 2022-04-29 | $36.50 | $36.50 | $36.50 | $36.50 | $35.32 | 92 |
| 2022-04-28 | $36.50 | $36.50 | $36.50 | $36.50 | $35.32 | 570 |
| 2022-04-27 | $32.54 | $33.79 | $32.54 | $33.79 | $32.69 | 1,975 |
| 2022-04-26 | $35.93 | $35.93 | $35.93 | $35.93 | $34.76 | 2,553 |
| 2022-04-25 | $35.63 | $35.93 | $35.63 | $35.93 | $34.76 | 2,553 |
| 2022-04-22 | $36.40 | $36.40 | $36.40 | $36.40 | $35.22 | 248 |
| 2022-04-21 | $36.40 | $36.40 | $36.40 | $36.40 | $35.22 | 268 |
| 2022-04-20 | $35.26 | $35.26 | $35.26 | $35.26 | $34.11 | 200 |
| 2022-04-19 | $33.76 | $34.65 | $33.76 | $34.65 | $33.53 | 720 |
| 2022-04-18 | $32.68 | $32.68 | $32.68 | $32.68 | $31.61 | 569 |
| 2022-04-14 | $32.28 | $32.28 | $32.28 | $32.28 | $31.23 | 399 |
| 2022-04-13 | $32.93 | $32.93 | $32.93 | $32.93 | $31.86 | 323 |
| 2022-04-12 | $32.50 | $32.50 | $31.48 | $31.48 | $30.46 | 1,245 |
| 2022-04-11 | $32.45 | $32.45 | $32.45 | $32.45 | $31.39 | 329 |
| 2022-04-08 | $33.64 | $33.64 | $33.31 | $33.31 | $32.23 | 327 |
| 2022-04-07 | $32.70 | $32.70 | $32.70 | $32.70 | $31.64 | 144 |
| 2022-04-06 | $34.04 | $34.04 | $32.70 | $32.70 | $31.64 | 948 |
| 2022-04-05 | $33.31 | $33.31 | $32.00 | $32.00 | $30.96 | 452 |
| 2022-04-04 | $32.71 | $32.71 | $32.71 | $32.71 | $31.65 | 183 |
| 2022-04-01 | $32.71 | $32.71 | $32.71 | $32.71 | $31.65 | 58 |
| 2022-03-31 | $34.30 | $34.30 | $32.71 | $32.71 | $31.65 | 1,853 |
| 2022-03-30 | $34.25 | $34.25 | $34.25 | $34.25 | $33.14 | 502 |
| 2022-03-29 | $34.95 | $34.95 | $34.95 | $34.95 | $33.82 | 65 |
| 2022-03-28 | $34.95 | $34.95 | $34.95 | $34.95 | $33.82 | 500 |
| 2022-03-25 | $32.84 | $33.75 | $32.84 | $33.57 | $32.48 | 3,152 |
| 2022-03-24 | $34.95 | $34.95 | $34.95 | $34.95 | $33.82 | 588 |
| 2022-03-23 | $33.28 | $34.55 | $33.28 | $34.55 | $33.43 | 373 |
| 2022-03-22 | $34.80 | $34.80 | $34.80 | $34.80 | $33.67 | 785 |
| 2022-03-21 | $33.49 | $34.80 | $33.49 | $34.80 | $33.67 | 785 |
| 2022-03-18 | $36.86 | $36.86 | $35.01 | $35.01 | $33.87 | 1,087 |
| 2022-03-17 | $34.30 | $34.30 | $34.30 | $34.30 | $33.19 | 1 |
| 2022-03-16 | $35.75 | $35.75 | $34.30 | $34.30 | $33.19 | 1,185 |
| 2022-03-15 | $33.58 | $33.58 | $32.09 | $32.58 | $31.52 | 3,368 |
| 2022-03-14 | $34.50 | $34.50 | $34.50 | $34.50 | $33.38 | 56 |
| 2022-03-11 | $33.11 | $34.71 | $33.11 | $34.50 | $33.38 | 570 |
| 2022-03-10 | $35.08 | $35.08 | $35.08 | $35.08 | $33.94 | 170 |
| 2022-03-09 | $35.50 | $35.50 | $35.08 | $35.08 | $33.94 | 1,236 |
| 2022-03-08 | $32.92 | $32.92 | $32.92 | $32.92 | $31.85 | 154 |
| 2022-03-07 | $32.92 | $32.92 | $32.92 | $32.92 | $31.85 | 3,236 |
| 2022-03-04 | $33.00 | $33.00 | $31.50 | $32.92 | $31.85 | 2,318 |
| 2022-03-03 | $33.85 | $34.55 | $33.50 | $34.55 | $33.43 | 993 |
| 2022-03-02 | $36.00 | $36.00 | $36.00 | $36.00 | $34.83 | 1,955 |
| 2022-03-01 | $35.65 | $35.68 | $35.65 | $35.68 | $34.52 | 510 |
| 2022-02-28 | $37.59 | $37.59 | $34.93 | $35.59 | $34.43 | 743 |
| 2022-02-25 | $38.75 | $38.75 | $38.75 | $38.75 | $37.49 | 21 |
| 2022-02-24 | $38.75 | $38.75 | $38.75 | $38.75 | $37.49 | 254 |
| 2022-02-23 | $41.46 | $41.46 | $41.46 | $41.46 | $40.11 | 28 |
| 2022-02-22 | $45.81 | $45.81 | $45.81 | $45.81 | $44.32 | 71 |
| 2022-02-18 | $45.81 | $45.81 | $45.81 | $45.81 | $44.32 | 71 |
| 2022-02-17 | $45.35 | $45.81 | $45.35 | $45.81 | $44.32 | 310 |
| 2022-02-16 | $43.66 | $43.66 | $43.66 | $43.66 | $42.24 | 120 |
| 2022-02-15 | $43.39 | $43.39 | $43.39 | $43.39 | $41.98 | 208 |
| 2022-02-14 | $42.58 | $42.65 | $42.58 | $42.65 | $41.27 | 770 |
| 2022-02-11 | $44.31 | $44.31 | $44.31 | $44.31 | $42.87 | 146 |
| 2022-02-10 | $44.31 | $44.31 | $44.31 | $44.31 | $42.87 | 26 |
| 2022-02-09 | $44.31 | $44.31 | $44.31 | $44.31 | $42.87 | 53 |
| 2022-02-08 | $44.31 | $44.31 | $44.31 | $44.31 | $42.87 | 257 |
| 2022-02-07 | $44.31 | $44.31 | $44.31 | $44.31 | $42.87 | 179 |
| 2022-02-04 | $46.53 | $46.53 | $46.53 | $46.53 | $45.01 | 93 |
| 2022-02-03 | $46.53 | $46.53 | $46.53 | $46.53 | $45.01 | 366 |
| 2022-02-02 | $45.41 | $45.41 | $45.41 | $45.41 | $43.94 | 122 |
| 2022-02-01 | $43.78 | $43.78 | $43.78 | $43.78 | $42.36 | 75 |
| 2022-01-31 | $43.78 | $43.78 | $43.78 | $43.78 | $42.36 | 217 |
| 2022-01-28 | $42.65 | $42.76 | $42.65 | $42.76 | $41.37 | 859 |
| 2022-01-27 | $43.15 | $43.15 | $42.85 | $42.85 | $41.46 | 669 |
| 2022-01-26 | $44.14 | $44.14 | $44.14 | $44.14 | $42.71 | 288 |
| 2022-01-25 | $42.77 | $42.77 | $42.77 | $42.77 | $41.38 | 256 |
| 2022-01-24 | $44.76 | $45.70 | $42.59 | $42.59 | $41.21 | 610 |
| 2022-01-21 | $46.67 | $46.67 | $46.67 | $46.67 | $45.16 | 86 |
| 2022-01-20 | $46.67 | $46.67 | $46.67 | $46.67 | $45.16 | 292 |
| 2022-01-19 | $48.32 | $48.32 | $48.32 | $48.32 | $46.75 | 1,348 |
| 2022-01-18 | $48.32 | $48.32 | $48.32 | $48.32 | $46.75 | 1,348 |
| 2022-01-14 | $46.71 | $46.71 | $46.71 | $46.71 | $45.19 | 6 |
| 2022-01-13 | $46.71 | $46.71 | $46.71 | $46.71 | $45.19 | 122 |
| 2022-01-12 | $46.71 | $46.71 | $46.71 | $46.71 | $45.19 | 259 |
| 2022-01-11 | $46.71 | $46.71 | $46.71 | $46.71 | $45.19 | 143 |
| 2022-01-10 | $46.71 | $46.71 | $46.71 | $46.71 | $45.19 | 384 |
| 2022-01-07 | $51.64 | $51.64 | $51.64 | $51.64 | $49.96 | 260 |
| 2022-01-06 | $52.25 | $52.25 | $52.25 | $52.25 | $50.55 | 74 |
| 2022-01-05 | $52.25 | $52.25 | $52.25 | $52.25 | $50.55 | 85 |
| 2022-01-04 | $47.88 | $52.25 | $47.88 | $52.25 | $50.55 | 500 |
| 2022-01-03 | $54.31 | $54.31 | $54.31 | $54.31 | $52.55 | 520 |
| 2021-12-31 | $47.98 | $47.98 | $47.98 | $47.98 | $46.42 | 104 |
| 2021-12-30 | $47.98 | $47.98 | $47.98 | $47.98 | $46.42 | 121 |
| 2021-12-29 | $51.80 | $51.80 | $47.98 | $47.98 | $46.42 | 630 |
| 2021-12-28 | $46.67 | $46.67 | $46.67 | $46.67 | $45.16 | 201 |
| 2021-12-27 | $51.98 | $51.98 | $46.67 | $46.67 | $45.16 | 432 |
| 2021-12-23 | $47.24 | $47.24 | $47.24 | $47.24 | $45.71 | 97 |
| 2021-12-22 | $47.24 | $47.24 | $47.24 | $47.24 | $45.71 | 347 |
| 2021-12-21 | $45.48 | $45.48 | $45.48 | $45.48 | $44.00 | 236 |
| 2021-12-20 | $45.48 | $45.48 | $45.48 | $45.48 | $44.00 | 613 |
| 2021-12-17 | $46.65 | $46.65 | $46.65 | $46.65 | $45.14 | 392 |
| 2021-12-16 | $46.65 | $46.65 | $46.65 | $46.65 | $45.14 | 128 |
| 2021-12-15 | $46.74 | $47.03 | $46.74 | $47.03 | $45.50 | 1,387 |
| 2021-12-14 | $44.90 | $44.90 | $44.90 | $44.90 | $43.44 | 449 |
| 2021-12-13 | $45.79 | $45.79 | $45.79 | $45.79 | $44.30 | 756 |
| 2021-12-10 | $49.02 | $49.02 | $49.02 | $49.02 | $47.43 | 130 |
| 2021-12-09 | $49.02 | $49.02 | $49.02 | $49.02 | $47.43 | 276 |
| 2021-12-08 | $45.44 | $45.44 | $45.44 | $45.44 | $43.97 | 154 |
| 2021-12-07 | $45.44 | $45.44 | $45.44 | $45.44 | $43.97 | 179 |
| 2021-12-06 | $45.44 | $45.44 | $45.44 | $45.44 | $43.97 | 151 |
| 2021-12-03 | $45.44 | $45.44 | $45.44 | $45.44 | $43.97 | 416 |
| 2021-12-02 | $45.94 | $45.94 | $45.94 | $45.94 | $44.45 | 105 |
| 2021-12-01 | $45.94 | $45.94 | $45.94 | $45.94 | $44.45 | 299 |
| 2021-11-30 | $47.72 | $47.72 | $47.72 | $47.72 | $46.17 | 227 |
| 2021-11-29 | $47.72 | $47.72 | $47.72 | $47.72 | $46.17 | 102 |
| 2021-11-26 | $47.72 | $47.72 | $47.72 | $47.72 | $46.17 | 146 |
| 2021-11-24 | $47.72 | $47.72 | $47.72 | $47.72 | $46.17 | 111 |
| 2021-11-23 | $47.72 | $47.72 | $47.72 | $47.72 | $46.17 | 385 |
| 2021-11-22 | $49.60 | $49.60 | $49.60 | $49.60 | $47.99 | 53 |
| 2021-11-19 | $49.60 | $49.60 | $49.60 | $49.60 | $47.99 | 78 |
| 2021-11-18 | $51.69 | $51.69 | $49.60 | $49.60 | $47.99 | 952 |
| 2021-11-17 | $50.40 | $50.40 | $50.40 | $50.40 | $48.76 | 241 |
| 2021-11-16 | $50.45 | $50.45 | $50.45 | $50.45 | $48.81 | 799 |
| 2021-11-15 | $50.57 | $50.57 | $50.55 | $50.55 | $48.91 | 279 |
| 2021-11-12 | $49.96 | $49.96 | $49.96 | $49.96 | $48.34 | 217 |
| 2021-11-11 | $53.21 | $53.21 | $50.10 | $50.10 | $48.47 | 443 |
| 2021-11-10 | $50.21 | $50.21 | $49.00 | $49.00 | $47.41 | 409 |
| 2021-11-09 | $48.91 | $48.91 | $48.91 | $48.91 | $47.32 | 56 |
| 2021-11-08 | $48.91 | $48.91 | $48.91 | $48.91 | $47.32 | 90 |
| 2021-11-05 | $51.75 | $51.75 | $48.91 | $48.91 | $47.32 | 495 |
| 2021-11-04 | $48.85 | $48.85 | $48.85 | $48.85 | $47.26 | 390 |
| 2021-11-03 | $49.81 | $49.81 | $49.81 | $49.81 | $48.19 | 32 |
| 2021-11-02 | $49.81 | $49.81 | $49.81 | $49.81 | $48.19 | 112 |
| 2021-11-01 | $49.81 | $49.81 | $49.81 | $49.81 | $48.19 | 112 |
| 2021-10-29 | $49.81 | $49.81 | $49.81 | $49.81 | $48.19 | 3 |
| 2021-10-28 | $49.81 | $49.81 | $49.81 | $49.81 | $48.19 | 273 |
| 2021-10-27 | $49.57 | $49.81 | $49.57 | $49.81 | $48.19 | 1,119 |
| 2021-10-26 | $51.34 | $51.34 | $51.34 | $51.34 | $49.67 | 261 |
| 2021-10-25 | $52.86 | $52.86 | $52.86 | $52.86 | $51.14 | 391 |
| 2021-10-22 | $50.48 | $50.48 | $50.48 | $50.48 | $48.84 | 272 |
| 2021-10-21 | $50.75 | $50.75 | $50.75 | $50.75 | $49.11 | 670 |
| 2021-10-20 | $50.75 | $50.75 | $50.75 | $50.75 | $49.11 | 109 |
| 2021-10-19 | $50.75 | $50.75 | $50.75 | $50.75 | $49.11 | 97 |
| 2021-10-18 | $50.75 | $50.75 | $50.75 | $50.75 | $49.11 | 389 |
| 2021-10-15 | $53.90 | $53.90 | $53.90 | $53.90 | $52.15 | 12 |
| 2021-10-14 | $53.92 | $53.92 | $53.90 | $53.90 | $52.15 | 478 |
| 2021-10-13 | $46.48 | $46.48 | $46.48 | $46.48 | $44.97 | 1,441 |
| 2021-10-12 | $46.48 | $46.48 | $46.48 | $46.48 | $44.97 | 34 |
| 2021-10-11 | $47.71 | $47.71 | $46.48 | $46.48 | $44.97 | 556 |
| 2021-10-08 | $48.59 | $48.59 | $48.59 | $48.59 | $47.01 | 65 |
| 2021-10-07 | $48.59 | $48.59 | $48.59 | $48.59 | $47.01 | 131 |
| 2021-10-06 | $49.28 | $49.28 | $49.28 | $49.28 | $47.38 | 323 |
| 2021-10-05 | $52.61 | $52.61 | $52.61 | $52.61 | $50.26 | 40 |
| 2021-10-04 | $52.61 | $52.61 | $52.61 | $52.61 | $50.26 | 102 |
| 2021-10-01 | $52.61 | $52.61 | $52.61 | $52.61 | $50.26 | 4 |
| 2021-09-30 | $52.61 | $52.61 | $52.61 | $52.61 | $50.26 | 214 |
| 2021-09-29 | $52.61 | $52.61 | $52.61 | $52.61 | $50.26 | 24 |
| 2021-09-28 | $52.61 | $52.61 | $52.61 | $52.61 | $50.26 | 30 |
| 2021-09-27 | $52.61 | $52.61 | $52.61 | $52.61 | $50.26 | 164 |
| 2021-09-24 | $54.24 | $54.24 | $54.24 | $54.24 | $51.81 | 66 |
| 2021-09-23 | $54.24 | $54.24 | $54.24 | $54.24 | $51.81 | 603 |
| 2021-09-22 | $54.07 | $54.07 | $54.07 | $54.07 | $51.65 | 64 |
| 2021-09-21 | $54.07 | $54.07 | $54.07 | $54.07 | $51.65 | 449 |
| 2021-09-20 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 191 |
| 2021-09-17 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 63 |
| 2021-09-16 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 141 |
| 2021-09-15 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 116 |
| 2021-09-14 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 3 |
| 2021-09-13 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 216 |
| 2021-09-10 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 0 |
| 2021-09-09 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 27 |
| 2021-09-08 | $53.69 | $53.69 | $53.69 | $53.69 | $51.29 | 63 |
| 2021-09-07 | $54.37 | $54.37 | $53.63 | $53.69 | $51.29 | 511 |
| 2021-09-03 | $53.94 | $53.94 | $53.94 | $53.94 | $51.53 | 129 |
| 2021-09-02 | $53.13 | $53.13 | $53.13 | $53.13 | $50.75 | 26 |
| 2021-09-01 | $53.55 | $53.55 | $53.13 | $53.13 | $50.75 | 304 |
| 2021-08-31 | $54.10 | $54.10 | $54.10 | $54.10 | $51.68 | 69 |
| 2021-08-30 | $54.30 | $54.30 | $52.07 | $54.10 | $51.68 | 406 |
| 2021-08-27 | $55.28 | $55.28 | $55.28 | $55.28 | $52.81 | 6 |
| 2021-08-26 | $55.28 | $55.28 | $55.28 | $55.28 | $52.81 | 397 |
| 2021-08-25 | $52.50 | $52.50 | $52.50 | $52.50 | $50.15 | 113 |
| 2021-08-24 | $52.50 | $52.50 | $52.50 | $52.50 | $50.15 | 38 |
| 2021-08-23 | $52.50 | $52.50 | $52.50 | $52.50 | $50.15 | 2,894 |
| 2021-08-20 | $51.06 | $51.06 | $51.06 | $51.06 | $48.78 | 226 |
| 2021-08-19 | $50.57 | $50.57 | $50.57 | $50.57 | $48.31 | 181 |
| 2021-08-18 | $51.96 | $51.96 | $51.96 | $51.96 | $49.64 | 46 |
| 2021-08-17 | $51.96 | $51.96 | $51.96 | $51.96 | $49.64 | 35 |
| 2021-08-16 | $51.96 | $51.96 | $51.96 | $51.96 | $49.64 | 167 |
| 2021-08-13 | $51.96 | $51.96 | $51.96 | $51.96 | $49.64 | 23 |
| 2021-08-12 | $51.96 | $51.96 | $51.96 | $51.96 | $49.64 | 5,040 |
| 2021-08-11 | $51.65 | $51.65 | $51.41 | $51.47 | $49.17 | 507 |
| 2021-08-10 | $51.91 | $51.91 | $51.91 | $51.91 | $49.59 | 110 |
| 2021-08-09 | $51.91 | $51.91 | $51.91 | $51.91 | $49.59 | 198 |
| 2021-08-06 | $51.28 | $51.28 | $51.08 | $51.08 | $48.80 | 3,759 |
| 2021-08-05 | $50.81 | $50.81 | $50.81 | $50.81 | $48.54 | 294 |
| 2021-08-04 | $53.52 | $53.52 | $53.52 | $53.52 | $51.12 | 11 |
| 2021-08-03 | $53.54 | $53.54 | $53.52 | $53.52 | $51.12 | 1,023 |
| 2021-08-02 | $48.70 | $48.70 | $48.70 | $48.70 | $46.52 | 128 |
| 2021-07-30 | $49.82 | $49.82 | $49.82 | $49.82 | $47.59 | 164 |
| 2021-07-29 | $51.04 | $51.04 | $51.04 | $51.04 | $48.76 | 643 |
| 2021-07-28 | $45.02 | $45.02 | $45.02 | $45.02 | $43.01 | 8 |
| 2021-07-27 | $45.02 | $45.02 | $45.02 | $45.02 | $43.01 | 190 |
| 2021-07-26 | $42.67 | $42.67 | $42.67 | $42.67 | $40.76 | 159 |
| 2021-07-23 | $42.67 | $42.67 | $42.67 | $42.67 | $40.76 | 135 |
| 2021-07-22 | $42.67 | $42.67 | $42.67 | $42.67 | $40.76 | 52 |
| 2021-07-21 | $42.67 | $42.67 | $42.67 | $42.67 | $40.76 | 153 |
| 2021-07-20 | $48.31 | $48.31 | $48.31 | $48.31 | $46.15 | 66 |
| 2021-07-19 | $44.92 | $48.31 | $44.92 | $48.31 | $46.15 | 660 |
| 2021-07-16 | $50.97 | $50.97 | $50.97 | $50.97 | $48.69 | 12 |
| 2021-07-15 | $50.97 | $50.97 | $50.97 | $50.97 | $48.69 | 73 |
| 2021-07-14 | $50.97 | $50.97 | $50.97 | $50.97 | $48.69 | 412 |
| 2021-07-13 | $43.71 | $43.75 | $43.71 | $43.75 | $41.79 | 303 |
| 2021-07-12 | $43.78 | $43.78 | $43.78 | $43.78 | $41.82 | 7 |
| 2021-07-09 | $43.78 | $43.78 | $43.78 | $43.78 | $41.82 | 397 |
| 2021-07-08 | $45.20 | $45.20 | $45.20 | $45.20 | $43.18 | 131 |
| 2021-07-07 | $45.20 | $45.20 | $45.20 | $45.20 | $43.18 | 33 |
| 2021-07-06 | $45.20 | $45.20 | $45.20 | $45.20 | $43.18 | 797 |
| 2021-07-02 | $44.60 | $44.60 | $44.60 | $44.60 | $42.61 | 0 |
| 2021-07-01 | $44.60 | $44.60 | $44.60 | $44.60 | $42.61 | 382 |
| 2021-06-30 | $44.30 | $44.30 | $44.30 | $44.30 | $42.32 | 110 |
| 2021-06-29 | $45.15 | $45.15 | $45.15 | $45.15 | $43.13 | 312 |
| 2021-06-28 | $44.85 | $44.85 | $44.85 | $44.85 | $42.84 | 168 |
| 2021-06-25 | $42.47 | $42.47 | $42.47 | $42.47 | $40.57 | 210 |
| 2021-06-24 | $45.35 | $45.35 | $45.35 | $45.35 | $43.32 | 0 |
| 2021-06-23 | $45.59 | $45.80 | $45.35 | $45.35 | $43.32 | 1,502 |
| 2021-06-22 | $46.30 | $46.30 | $46.30 | $46.30 | $44.23 | 53 |
| 2021-06-21 | $46.30 | $46.30 | $46.30 | $46.30 | $44.23 | 0 |
| 2021-06-18 | $46.30 | $46.30 | $46.30 | $46.30 | $44.23 | 4 |
| 2021-06-17 | $46.30 | $46.30 | $46.30 | $46.30 | $44.23 | 5 |
| 2021-06-16 | $46.30 | $46.30 | $46.30 | $46.30 | $44.23 | 36 |
| 2021-06-15 | $46.30 | $46.30 | $46.30 | $46.30 | $44.23 | 363 |
| 2021-06-14 | $44.87 | $44.87 | $44.87 | $44.87 | $42.86 | 252 |
| 2021-06-11 | $45.59 | $45.59 | $45.59 | $45.59 | $43.55 | 51 |
| 2021-06-10 | $45.59 | $45.59 | $45.59 | $45.59 | $43.55 | 50 |
| 2021-06-09 | $45.59 | $45.59 | $45.59 | $45.59 | $43.55 | 552 |
| 2021-06-08 | $43.42 | $43.42 | $43.42 | $43.42 | $41.48 | 3 |
| 2021-06-07 | $43.42 | $43.42 | $43.42 | $43.42 | $41.48 | 24 |
| 2021-06-04 | $43.42 | $43.42 | $43.42 | $43.42 | $41.48 | 32 |
| 2021-06-03 | $43.42 | $43.42 | $43.42 | $43.42 | $41.48 | 42 |
| 2021-06-02 | $43.42 | $43.42 | $43.42 | $43.42 | $41.48 | 312 |
| 2021-06-01 | $42.72 | $42.72 | $42.72 | $42.72 | $40.81 | 56 |
| 2021-05-28 | $42.72 | $42.72 | $42.72 | $42.72 | $40.81 | 1 |
| 2021-05-27 | $42.72 | $42.72 | $42.72 | $42.72 | $40.81 | 494 |
| 2021-05-26 | $49.18 | $49.18 | $49.18 | $49.18 | $46.98 | 188 |
| 2021-05-25 | $47.97 | $47.97 | $47.97 | $47.97 | $45.83 | 55 |
| 2021-05-24 | $47.97 | $47.97 | $47.97 | $47.97 | $45.83 | 0 |
| 2021-05-21 | $47.97 | $47.97 | $47.97 | $47.97 | $45.83 | 14 |
| 2021-05-20 | $47.97 | $47.97 | $47.97 | $47.97 | $45.83 | 27 |
| 2021-05-19 | $47.81 | $47.97 | $47.81 | $47.97 | $45.83 | 563 |
| 2021-05-18 | $48.41 | $48.41 | $48.41 | $48.41 | $46.25 | 2 |
| 2021-05-17 | $48.41 | $48.41 | $48.41 | $48.41 | $46.25 | 149 |
| 2021-05-14 | $48.41 | $48.41 | $48.41 | $48.41 | $46.25 | 435 |
| 2021-05-13 | $41.95 | $41.95 | $41.95 | $41.95 | $40.07 | 94 |
| 2021-05-12 | $41.95 | $41.95 | $41.95 | $41.95 | $39.46 | 59 |
| 2021-05-11 | $41.95 | $41.95 | $41.95 | $41.95 | $36.13 | 94 |
| 2021-05-10 | $41.95 | $41.95 | $41.95 | $41.95 | $36.13 | 24 |
| 2021-05-07 | $41.95 | $41.95 | $41.95 | $41.95 | $36.13 | 75 |
| 2021-05-06 | $41.95 | $41.95 | $41.95 | $41.95 | $36.13 | 233 |
| 2021-05-05 | $44.70 | $44.70 | $43.87 | $43.87 | $37.79 | 323 |
| 2021-05-04 | $45.19 | $48.99 | $45.19 | $48.99 | $42.20 | 882 |
| 2021-05-03 | $44.29 | $44.29 | $44.29 | $44.29 | $38.15 | 0 |
| 2021-04-30 | $44.29 | $44.29 | $44.29 | $44.29 | $38.15 | 176 |
| 2021-04-29 | $44.29 | $44.29 | $44.29 | $44.29 | $38.15 | 51 |
| 2021-04-28 | $44.29 | $44.29 | $44.29 | $44.29 | $38.15 | 300 |
| 2021-04-27 | $45.57 | $45.57 | $45.57 | $45.57 | $39.25 | 40 |
| 2021-04-26 | $45.57 | $45.57 | $45.57 | $45.57 | $39.25 | 193 |
| 2021-04-23 | $45.57 | $45.57 | $45.57 | $45.57 | $39.25 | 164 |
| 2021-04-22 | $45.80 | $45.80 | $45.80 | $45.80 | $39.45 | 92 |
| 2021-04-21 | $45.80 | $45.80 | $45.80 | $45.80 | $39.45 | 334 |
| 2021-04-20 | $42.63 | $42.63 | $42.63 | $42.63 | $36.72 | 28 |
| 2021-04-19 | $42.63 | $42.63 | $42.63 | $42.63 | $36.72 | 56 |
| 2021-04-16 | $42.63 | $42.63 | $42.63 | $42.63 | $36.72 | 3 |
| 2021-04-15 | $42.63 | $42.63 | $42.63 | $42.63 | $36.72 | 41 |
| 2021-04-14 | $42.63 | $42.63 | $42.63 | $42.63 | $36.72 | 13 |
| 2021-04-13 | $42.63 | $42.63 | $42.63 | $42.63 | $36.72 | 155 |
| 2021-04-12 | $42.63 | $42.63 | $42.63 | $42.63 | $36.72 | 213 |
| 2021-04-09 | $46.43 | $46.43 | $45.94 | $45.94 | $39.57 | 354 |
| 2021-04-08 | $47.36 | $47.36 | $47.36 | $47.36 | $40.79 | 28 |
| 2021-04-07 | $47.36 | $47.36 | $47.36 | $47.36 | $40.79 | 20 |
| 2021-04-06 | $47.36 | $47.36 | $47.36 | $47.36 | $40.79 | 467 |
| 2021-04-05 | $46.35 | $46.35 | $46.35 | $46.35 | $39.92 | 123 |
| 2021-04-01 | $46.35 | $46.35 | $46.35 | $46.35 | $39.92 | 127 |
| 2021-03-31 | $44.20 | $44.20 | $44.20 | $44.20 | $38.07 | 44 |
| 2021-03-30 | $44.20 | $44.20 | $44.20 | $44.20 | $38.07 | 98 |
| 2021-03-29 | $44.20 | $44.20 | $44.20 | $44.20 | $38.07 | 47 |
| 2021-03-26 | $44.20 | $44.20 | $44.20 | $44.20 | $38.07 | 13 |
| 2021-03-25 | $44.20 | $44.20 | $44.20 | $44.20 | $38.07 | 262 |
| 2021-03-24 | $44.15 | $44.15 | $44.15 | $44.15 | $38.03 | 177 |
| 2021-03-23 | $44.15 | $44.15 | $44.15 | $44.15 | $38.03 | 199 |
| 2021-03-22 | $46.11 | $46.11 | $46.11 | $46.11 | $39.72 | 248 |
| 2021-03-19 | $43.92 | $43.92 | $43.92 | $43.92 | $37.83 | 224 |
| 2021-03-18 | $42.50 | $42.50 | $42.50 | $42.50 | $36.61 | 188 |
| 2021-03-17 | $42.50 | $42.50 | $42.50 | $42.50 | $36.61 | 4 |
| 2021-03-16 | $42.50 | $42.50 | $42.50 | $42.50 | $36.61 | 67 |
| 2021-03-15 | $42.50 | $42.50 | $42.50 | $42.50 | $36.61 | 448 |
| 2021-03-12 | $43.76 | $44.93 | $43.35 | $43.35 | $37.34 | 633 |
| 2021-03-11 | $43.79 | $43.79 | $43.79 | $43.79 | $37.71 | 119 |
| 2021-03-10 | $43.79 | $43.79 | $43.79 | $43.79 | $37.71 | 327 |
| 2021-03-09 | $43.61 | $43.61 | $43.61 | $43.61 | $37.56 | 221 |
| 2021-03-08 | $46.16 | $46.16 | $46.16 | $46.16 | $39.76 | 303 |
| 2021-03-05 | $43.25 | $43.25 | $43.25 | $43.25 | $37.25 | 1,163 |
| 2021-03-04 | $43.04 | $43.04 | $43.04 | $43.04 | $37.07 | 205 |
| 2021-03-03 | $40.81 | $43.76 | $40.81 | $43.76 | $37.69 | 326 |
| 2021-03-02 | $40.61 | $40.61 | $40.61 | $40.61 | $34.98 | 125 |
| 2021-03-01 | $40.61 | $40.61 | $40.61 | $40.61 | $34.98 | 161 |
| 2021-02-26 | $40.61 | $40.61 | $40.61 | $40.61 | $34.98 | 350 |
| 2021-02-25 | $40.61 | $40.61 | $40.61 | $40.61 | $34.98 | 83 |
| 2021-02-24 | $40.61 | $40.61 | $40.61 | $40.61 | $34.98 | 83 |
| 2021-02-23 | $40.61 | $40.61 | $40.61 | $40.61 | $34.98 | 93 |
| 2021-02-22 | $40.61 | $40.61 | $40.61 | $40.61 | $34.98 | 19 |
| 2021-02-19 | $40.61 | $40.61 | $40.61 | $40.61 | $34.98 | 43 |
| 2021-02-18 | $43.84 | $43.84 | $43.84 | $43.84 | $37.76 | 387 |
| 2021-02-17 | $43.84 | $43.84 | $43.84 | $43.84 | $37.76 | 387 |
| 2021-02-16 | $42.71 | $42.71 | $42.71 | $42.71 | $36.79 | 35 |
| 2021-02-12 | $42.78 | $42.78 | $42.70 | $42.71 | $36.79 | 8,628 |
| 2021-02-11 | $43.11 | $43.80 | $42.99 | $43.80 | $37.72 | 8,039 |
| 2021-02-10 | $40.41 | $40.41 | $40.41 | $40.41 | $34.81 | 135 |
| 2021-02-09 | $40.41 | $40.41 | $40.41 | $40.41 | $34.81 | 135 |
| 2021-02-08 | $43.53 | $43.53 | $40.41 | $40.41 | $34.81 | 664 |
| 2021-02-05 | $41.94 | $41.94 | $41.94 | $41.94 | $36.12 | 49 |
| 2021-02-04 | $41.94 | $41.94 | $41.94 | $41.94 | $36.12 | 20 |
| 2021-02-03 | $41.94 | $41.94 | $41.94 | $41.94 | $36.12 | 210 |
| 2021-02-02 | $42.08 | $42.08 | $41.94 | $41.94 | $36.12 | 651 |
| 2021-02-01 | $41.28 | $41.28 | $41.28 | $41.28 | $35.56 | 216 |
| 2021-01-29 | $41.28 | $41.28 | $41.28 | $41.28 | $35.56 | 279 |
| 2021-01-28 | $41.61 | $41.61 | $41.61 | $41.61 | $35.84 | 100 |
| 2021-01-27 | $41.61 | $41.61 | $41.61 | $41.61 | $35.84 | 112 |
| 2021-01-26 | $41.90 | $41.90 | $41.61 | $41.61 | $35.84 | 7,272 |
| 2021-01-25 | $43.04 | $43.04 | $43.04 | $43.04 | $37.07 | 82 |
| 2021-01-22 | $43.04 | $43.04 | $43.04 | $43.04 | $37.07 | 75 |
| 2021-01-21 | $43.04 | $43.04 | $43.04 | $43.04 | $37.07 | 157 |
| 2021-01-20 | $43.03 | $43.04 | $43.03 | $43.04 | $37.07 | 470 |
| 2021-01-19 | $39.76 | $39.76 | $39.76 | $39.76 | $34.25 | 135 |
| 2021-01-15 | $39.76 | $39.76 | $39.76 | $39.76 | $34.25 | 97 |
| 2021-01-14 | $39.76 | $39.76 | $39.76 | $39.76 | $34.25 | 42 |
| 2021-01-13 | $39.76 | $39.76 | $39.76 | $39.76 | $34.25 | 51 |
| 2021-01-12 | $39.76 | $39.76 | $39.76 | $39.76 | $34.25 | 159 |
| 2021-01-11 | $41.00 | $41.49 | $41.00 | $41.49 | $35.74 | 210 |
| 2021-01-08 | $41.00 | $41.00 | $41.00 | $41.00 | $35.32 | 1,788 |
| 2021-01-07 | $38.45 | $38.45 | $38.45 | $38.45 | $33.12 | 151 |
| 2021-01-06 | $38.45 | $38.45 | $38.45 | $38.45 | $33.12 | 16 |
| 2021-01-05 | $38.45 | $38.45 | $38.45 | $38.45 | $33.12 | 46 |
| 2021-01-04 | $38.43 | $38.45 | $38.43 | $38.45 | $33.12 | 717 |
| 2020-12-31 | $38.11 | $38.11 | $38.11 | $38.11 | $32.82 | 90 |
| 2020-12-30 | $38.11 | $38.11 | $38.11 | $38.11 | $32.82 | 10 |
| 2020-12-29 | $38.11 | $38.11 | $38.11 | $38.11 | $32.82 | 80 |
| 2020-12-28 | $38.11 | $38.11 | $38.11 | $38.11 | $32.82 | 11 |
| 2020-12-24 | $38.11 | $38.11 | $38.11 | $38.11 | $32.82 | 150 |
| 2020-12-23 | $38.11 | $38.11 | $38.11 | $38.11 | $32.82 | 9 |
| 2020-12-22 | $38.11 | $38.11 | $38.11 | $38.11 | $32.82 | 9 |
| 2020-12-21 | $38.11 | $38.11 | $38.11 | $38.11 | $32.82 | 655 |
| 2020-12-18 | $39.88 | $39.88 | $38.20 | $38.20 | $32.91 | 786 |
| 2020-12-17 | $39.76 | $40.27 | $39.76 | $40.27 | $34.69 | 413 |
| 2020-12-16 | $37.08 | $37.08 | $37.08 | $37.08 | $31.94 | 124 |
| 2020-12-15 | $37.08 | $37.08 | $37.08 | $37.08 | $31.94 | 114 |
| 2020-12-14 | $37.08 | $37.08 | $37.08 | $37.08 | $31.94 | 170 |
| 2020-12-11 | $37.08 | $37.08 | $37.08 | $37.08 | $31.94 | 358 |
| 2020-12-10 | $36.93 | $36.93 | $36.93 | $36.93 | $31.81 | 175 |
| 2020-12-09 | $36.93 | $36.93 | $36.93 | $36.93 | $31.81 | 462 |
| 2020-12-08 | $36.50 | $36.50 | $36.50 | $36.50 | $31.44 | 79 |
| 2020-12-07 | $36.50 | $36.50 | $36.50 | $36.50 | $31.44 | 309 |
| 2020-12-04 | $37.57 | $37.57 | $37.38 | $37.38 | $32.20 | 674 |
| 2020-12-03 | $37.25 | $37.25 | $37.25 | $37.25 | $32.09 | 1,092 |
| 2020-12-02 | $36.95 | $36.95 | $36.68 | $36.68 | $31.59 | 226 |
| 2020-12-01 | $36.00 | $36.35 | $36.00 | $36.35 | $31.31 | 1,052 |
| 2020-11-30 | $34.65 | $34.65 | $34.65 | $34.65 | $29.85 | 353 |
| 2020-11-27 | $35.22 | $35.22 | $35.22 | $35.22 | $30.34 | 11 |
| 2020-11-25 | $35.22 | $35.22 | $35.22 | $35.22 | $30.34 | 175 |
| 2020-11-24 | $35.22 | $35.22 | $35.22 | $35.22 | $30.34 | 237 |
| 2020-11-23 | $34.70 | $34.70 | $34.70 | $34.70 | $29.89 | 149 |
| 2020-11-20 | $34.70 | $34.70 | $34.70 | $34.70 | $29.89 | 116 |
| 2020-11-19 | $34.70 | $34.70 | $34.70 | $34.70 | $29.89 | 309 |
| 2020-11-18 | $35.10 | $35.10 | $35.10 | $35.10 | $30.23 | 1,585 |
| 2020-11-17 | $34.75 | $34.75 | $34.75 | $34.75 | $29.93 | 186 |
| 2020-11-16 | $35.21 | $35.21 | $35.21 | $35.21 | $30.32 | 2,067 |
| 2020-11-13 | $33.36 | $33.36 | $33.36 | $33.36 | $28.73 | 0 |
| 2020-11-12 | $33.36 | $33.36 | $33.36 | $33.36 | $28.73 | 45 |
| 2020-11-11 | $33.36 | $33.36 | $33.36 | $33.36 | $28.73 | 130 |
| 2020-11-10 | $33.36 | $33.36 | $33.36 | $33.36 | $28.73 | 121 |
| 2020-11-09 | $33.36 | $33.36 | $33.36 | $33.36 | $28.73 | 868 |
| 2020-11-06 | $33.33 | $33.33 | $32.25 | $32.25 | $27.78 | 1,236 |
| 2020-11-05 | $32.68 | $32.68 | $32.68 | $32.68 | $28.15 | 93 |
| 2020-11-04 | $32.68 | $32.68 | $32.68 | $32.68 | $28.15 | 17 |
| 2020-11-03 | $32.68 | $32.68 | $32.68 | $32.68 | $28.15 | 4 |
| 2020-11-02 | $32.68 | $32.68 | $32.68 | $32.68 | $28.15 | 158 |
| 2020-10-30 | $32.24 | $32.24 | $32.24 | $32.24 | $27.77 | 50 |
| 2020-10-29 | $32.24 | $32.24 | $32.24 | $32.24 | $27.77 | 6 |
| 2020-10-28 | $32.24 | $32.24 | $32.24 | $32.24 | $27.77 | 63 |
| 2020-10-27 | $32.24 | $32.24 | $32.24 | $32.24 | $27.77 | 103 |
| 2020-10-26 | $33.00 | $33.00 | $32.24 | $32.24 | $27.77 | 789 |
| 2020-10-23 | $33.20 | $33.20 | $33.20 | $33.20 | $28.60 | 198 |
| 2020-10-22 | $34.34 | $34.34 | $34.34 | $34.34 | $29.58 | 42 |
| 2020-10-21 | $34.34 | $34.34 | $34.34 | $34.34 | $29.58 | 353 |
| 2020-10-20 | $35.02 | $35.02 | $34.24 | $34.24 | $29.50 | 1,331 |
| 2020-10-19 | $33.89 | $33.89 | $33.89 | $33.89 | $29.19 | 151 |
| 2020-10-16 | $33.13 | $34.84 | $33.13 | $34.84 | $30.01 | 472 |
| 2020-10-15 | $34.39 | $34.42 | $34.39 | $34.42 | $29.65 | 416 |
| 2020-10-14 | $33.85 | $33.85 | $33.85 | $33.85 | $28.92 | 762 |
| 2020-10-13 | $32.62 | $32.62 | $32.62 | $32.62 | $27.87 | 409 |
| 2020-10-12 | $33.45 | $34.10 | $33.45 | $34.10 | $29.13 | 1,292 |
| 2020-10-09 | $32.69 | $32.69 | $32.69 | $32.69 | $27.93 | 17 |
| 2020-10-08 | $32.69 | $32.69 | $32.69 | $32.69 | $27.93 | 403 |
| 2020-10-07 | $33.00 | $33.00 | $32.17 | $32.17 | $27.48 | 819 |
| 2020-10-06 | $32.37 | $32.37 | $32.37 | $32.37 | $27.65 | 196 |
| 2020-10-05 | $31.59 | $31.59 | $31.59 | $31.59 | $26.99 | 114 |
| 2020-10-02 | $31.59 | $31.59 | $31.59 | $31.59 | $26.99 | 36 |
| 2020-10-01 | $31.59 | $31.59 | $31.59 | $31.59 | $26.99 | 341 |
| 2020-09-30 | $30.42 | $30.45 | $30.42 | $30.45 | $26.01 | 243 |
| 2020-09-29 | $30.43 | $30.43 | $30.43 | $30.43 | $26.00 | 349 |
| 2020-09-28 | $30.39 | $30.39 | $30.39 | $30.39 | $25.96 | 228 |
| 2020-09-25 | $31.13 | $31.13 | $31.13 | $31.13 | $26.59 | 252 |
| 2020-09-24 | $29.93 | $29.93 | $29.93 | $29.93 | $25.57 | 0 |
| 2020-09-23 | $29.93 | $29.93 | $29.93 | $29.93 | $25.57 | 403 |
| 2020-09-22 | $30.38 | $30.38 | $29.53 | $30.15 | $25.76 | 701 |
| 2020-09-21 | $32.13 | $32.13 | $32.13 | $32.13 | $27.45 | 36 |
| 2020-09-18 | $32.13 | $32.13 | $32.13 | $32.13 | $27.45 | 68 |
| 2020-09-17 | $32.13 | $32.13 | $32.13 | $32.13 | $27.45 | 578 |
| 2020-09-16 | $33.35 | $33.35 | $33.35 | $33.35 | $28.49 | 114 |
| 2020-09-15 | $33.58 | $33.58 | $33.58 | $33.58 | $28.69 | 5,372 |
| 2020-09-14 | $34.35 | $34.35 | $34.35 | $34.35 | $29.34 | 211 |
| 2020-09-11 | $34.25 | $34.25 | $34.25 | $34.25 | $29.26 | 99 |
| 2020-09-10 | $34.25 | $34.25 | $34.25 | $34.25 | $29.26 | 840 |
| 2020-09-09 | $35.15 | $35.15 | $35.15 | $35.15 | $30.03 | 133 |
| 2020-09-08 | $31.63 | $31.63 | $31.63 | $31.63 | $26.60 | 153 |
| 2020-09-04 | $31.63 | $31.63 | $31.63 | $31.63 | $26.60 | 170 |
| 2020-09-03 | $31.62 | $31.63 | $31.62 | $31.63 | $26.60 | 551 |
| 2020-09-02 | $36.61 | $36.61 | $32.38 | $32.38 | $27.23 | 461 |
| 2020-09-01 | $31.32 | $31.32 | $31.32 | $31.32 | $26.33 | 351 |
| 2020-08-31 | $31.82 | $31.82 | $31.82 | $31.82 | $26.76 | 408 |
| 2020-08-28 | $33.87 | $33.87 | $33.87 | $33.87 | $28.48 | 39 |
| 2020-08-27 | $33.87 | $33.87 | $33.87 | $33.87 | $28.48 | 99 |
| 2020-08-26 | $33.87 | $33.87 | $33.87 | $33.87 | $28.48 | 0 |
| 2020-08-25 | $33.87 | $33.87 | $33.87 | $33.87 | $28.48 | 233 |
| 2020-08-24 | $33.25 | $33.25 | $33.25 | $33.25 | $27.96 | 82 |
| 2020-08-21 | $33.25 | $33.25 | $33.25 | $33.25 | $27.96 | 109 |
| 2020-08-20 | $34.92 | $34.92 | $33.25 | $33.25 | $27.96 | 395 |
| 2020-08-19 | $32.11 | $32.11 | $32.11 | $32.11 | $27.00 | 311 |
| 2020-08-18 | $34.00 | $34.00 | $32.97 | $32.97 | $27.72 | 916 |
| 2020-08-17 | $34.30 | $34.30 | $34.30 | $34.30 | $28.84 | 25 |
| 2020-08-14 | $34.30 | $34.30 | $34.30 | $34.30 | $28.84 | 208 |
| 2020-08-13 | $34.30 | $34.30 | $34.30 | $34.30 | $28.84 | 836 |
| 2020-08-12 | $34.22 | $34.22 | $34.22 | $34.22 | $28.77 | 266 |
| 2020-08-11 | $34.81 | $34.81 | $34.54 | $34.57 | $29.07 | 1,116 |
| 2020-08-10 | $34.16 | $34.16 | $32.87 | $32.87 | $27.64 | 372 |
| 2020-08-07 | $32.74 | $32.74 | $32.74 | $32.74 | $27.53 | 11 |
| 2020-08-06 | $32.74 | $32.74 | $32.74 | $32.74 | $27.53 | 235 |
| 2020-08-05 | $33.00 | $33.00 | $33.00 | $33.00 | $27.75 | 249 |
| 2020-08-04 | $32.17 | $32.17 | $32.17 | $32.17 | $27.05 | 512 |
| 2020-08-03 | $33.58 | $33.58 | $33.58 | $33.58 | $28.23 | 198 |
| 2020-07-31 | $33.07 | $33.07 | $33.07 | $33.07 | $27.81 | 46 |
| 2020-07-30 | $33.07 | $33.07 | $33.07 | $33.07 | $27.81 | 75 |
| 2020-07-29 | $33.07 | $33.07 | $33.07 | $33.07 | $27.81 | 159 |
| 2020-07-28 | $32.28 | $32.28 | $32.28 | $32.28 | $27.14 | 210 |
| 2020-07-27 | $32.35 | $32.35 | $32.35 | $32.35 | $27.20 | 404 |
| 2020-07-24 | $30.97 | $30.97 | $30.97 | $30.97 | $26.04 | 38 |
| 2020-07-23 | $30.97 | $30.97 | $30.97 | $30.97 | $26.04 | 264 |
| 2020-07-22 | $29.66 | $29.66 | $29.66 | $29.66 | $24.94 | 145 |
| 2020-07-21 | $29.66 | $29.66 | $29.66 | $29.66 | $24.94 | 65 |
| 2020-07-20 | $29.66 | $29.66 | $29.66 | $29.66 | $24.94 | 104 |
| 2020-07-17 | $29.66 | $29.66 | $29.66 | $29.66 | $24.94 | 0 |
| 2020-07-16 | $29.66 | $29.66 | $29.66 | $29.66 | $24.94 | 127 |
| 2020-07-15 | $29.66 | $29.66 | $29.66 | $29.66 | $24.94 | 646 |
| 2020-07-14 | $31.13 | $31.13 | $30.24 | $30.24 | $25.43 | 745 |
| 2020-07-13 | $29.21 | $29.21 | $29.21 | $29.21 | $24.56 | 155 |
| 2020-07-10 | $29.36 | $29.36 | $29.36 | $29.36 | $24.69 | 153 |
| 2020-07-09 | $31.01 | $31.01 | $29.36 | $29.36 | $24.69 | 828 |
| 2020-07-08 | $30.58 | $30.58 | $30.58 | $30.58 | $25.71 | 412 |
| 2020-07-07 | $31.82 | $31.82 | $31.82 | $31.82 | $26.76 | 287 |
| 2020-07-06 | $30.46 | $30.46 | $30.46 | $30.46 | $25.61 | 246 |
| 2020-07-02 | $31.50 | $31.50 | $31.18 | $31.18 | $26.22 | 540 |
| 2020-07-01 | $31.40 | $31.40 | $31.40 | $31.40 | $26.40 | 646 |
| 2020-06-30 | $29.36 | $29.36 | $29.36 | $29.36 | $24.69 | 234 |
| 2020-06-29 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 50 |
| 2020-06-26 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 72 |
| 2020-06-25 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 131 |
| 2020-06-24 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 238 |
| 2020-06-23 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 41 |
| 2020-06-22 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 289 |
| 2020-06-19 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 0 |
| 2020-06-18 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 318 |
| 2020-06-17 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 231 |
| 2020-06-16 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 267 |
| 2020-06-15 | $31.85 | $31.85 | $31.85 | $31.85 | $26.78 | 249 |
| 2020-06-12 | $31.90 | $31.90 | $31.90 | $31.90 | $26.82 | 117 |
| 2020-06-11 | $31.90 | $31.90 | $31.90 | $31.90 | $26.82 | 114 |
| 2020-06-10 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 218 |
| 2020-06-09 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 156 |
| 2020-06-08 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 9 |
| 2020-06-05 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 0 |
| 2020-06-04 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 79 |
| 2020-06-03 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 134 |
| 2020-06-02 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 77 |
| 2020-06-01 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 411 |
| 2020-05-29 | $31.40 | $31.40 | $31.40 | $31.40 | $26.40 | 162 |
| 2020-05-28 | $32.85 | $32.85 | $32.85 | $32.85 | $27.62 | 0 |
| 2020-05-27 | $32.85 | $32.85 | $32.85 | $32.85 | $27.62 | 79 |
| 2020-05-26 | $32.85 | $32.85 | $32.85 | $32.85 | $27.62 | 0 |
| 2020-05-22 | $32.85 | $32.85 | $32.85 | $32.85 | $27.62 | 0 |
| 2020-05-21 | $32.85 | $32.85 | $32.85 | $32.85 | $27.62 | 60 |
| 2020-05-20 | $32.85 | $32.85 | $32.85 | $32.85 | $27.62 | 43 |
| 2020-05-19 | $32.85 | $32.85 | $32.85 | $32.85 | $27.62 | 304 |
| 2020-05-18 | $30.30 | $30.30 | $30.30 | $30.30 | $25.48 | 49 |
| 2020-05-15 | $30.30 | $30.30 | $30.30 | $30.30 | $25.48 | 391 |
| 2020-05-14 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2020-05-13 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 1,861 |
| 2020-05-12 | $31.75 | $31.75 | $31.75 | $31.75 | $26.70 | 168 |
| 2020-05-11 | $31.75 | $31.75 | $31.75 | $31.75 | $26.70 | 99 |
| 2020-05-08 | $31.75 | $31.75 | $31.75 | $31.75 | $26.70 | 87 |
| 2020-05-07 | $31.75 | $31.75 | $31.75 | $31.75 | $26.70 | 56 |
| 2020-05-06 | $31.75 | $31.75 | $31.75 | $31.75 | $26.70 | 52 |
| 2020-05-05 | $31.75 | $31.75 | $31.75 | $31.75 | $26.70 | 19 |
| 2020-05-04 | $31.75 | $31.75 | $31.75 | $31.75 | $26.70 | 541 |
| 2020-05-01 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 79 |
| 2020-04-30 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 0 |
| 2020-04-29 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 122 |
| 2020-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 40 |
| 2020-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 361 |
| 2020-04-24 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 26 |
| 2020-04-23 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 0 |
| 2020-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 312 |
| 2020-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 91 |
| 2020-04-20 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 107 |
| 2020-04-17 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 396 |
| 2020-04-16 | $29.70 | $29.70 | $29.70 | $29.70 | $24.97 | 0 |
| 2020-04-15 | $29.70 | $29.70 | $29.70 | $29.70 | $24.97 | 0 |
| 2020-04-14 | $29.70 | $29.70 | $29.70 | $29.70 | $24.97 | 128 |
| 2020-04-13 | $29.70 | $29.70 | $29.70 | $29.70 | $24.97 | 105 |
| 2020-04-09 | $28.00 | $28.00 | $28.00 | $28.00 | $23.54 | 43 |
| 2020-04-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.54 | 84 |
| 2020-04-07 | $28.00 | $28.00 | $28.00 | $28.00 | $23.54 | 53 |
| 2020-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $23.54 | 225 |
| 2020-04-03 | $29.75 | $29.75 | $29.75 | $29.75 | $25.01 | 87 |
| 2020-04-02 | $29.75 | $29.75 | $29.75 | $29.75 | $25.01 | 0 |
| 2020-04-01 | $29.75 | $29.75 | $29.75 | $29.75 | $25.01 | 88 |
| 2020-03-31 | $30.10 | $30.10 | $29.75 | $29.75 | $25.01 | 422 |
| 2020-03-30 | $28.00 | $28.00 | $28.00 | $28.00 | $23.54 | 547 |
| 2020-03-27 | $28.50 | $28.50 | $28.50 | $28.50 | $23.96 | 91 |
| 2020-03-26 | $28.50 | $28.50 | $28.50 | $28.50 | $23.96 | 338 |
| 2020-03-25 | $26.24 | $26.24 | $26.24 | $26.24 | $22.06 | 0 |
| 2020-03-24 | $26.00 | $26.24 | $26.00 | $26.24 | $22.06 | 334 |
| 2020-03-23 | $24.63 | $24.63 | $24.63 | $24.63 | $20.71 | 360 |
| 2020-03-20 | $25.86 | $25.86 | $25.86 | $25.86 | $21.74 | 0 |
| 2020-03-19 | $25.86 | $25.86 | $25.86 | $25.86 | $21.74 | 632 |
| 2020-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $21.86 | 287 |
| 2020-03-17 | $28.50 | $28.50 | $28.50 | $28.50 | $23.96 | 44 |
| 2020-03-16 | $28.50 | $28.50 | $28.50 | $28.50 | $23.96 | 84 |
| 2020-03-13 | $29.00 | $29.00 | $28.50 | $28.50 | $23.96 | 884 |
| 2020-03-12 | $28.22 | $28.22 | $28.22 | $28.22 | $23.73 | 272 |
| 2020-03-11 | $31.29 | $31.29 | $31.29 | $31.29 | $26.31 | 124 |
| 2020-03-10 | $32.50 | $32.50 | $32.50 | $32.50 | $27.33 | 210 |
| 2020-03-09 | $35.19 | $35.19 | $35.19 | $35.19 | $29.59 | 68 |
| 2020-03-06 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 38 |
| 2020-03-05 | $35.19 | $35.19 | $35.19 | $35.19 | $29.59 | 587 |
| 2020-03-04 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 205 |
| 2020-03-03 | $34.00 | $34.00 | $34.00 | $34.00 | $28.59 | 142 |
| 2020-03-02 | $34.00 | $34.00 | $34.00 | $34.00 | $28.59 | 37 |
| 2020-02-28 | $34.00 | $34.00 | $34.00 | $34.00 | $28.59 | 293 |
| 2020-02-27 | $37.40 | $37.40 | $37.40 | $37.40 | $31.45 | 0 |
| 2020-02-26 | $37.40 | $37.40 | $37.40 | $37.40 | $31.45 | 391 |
| 2020-02-25 | $37.00 | $37.00 | $37.00 | $37.00 | $31.11 | 4 |
| 2020-02-24 | $37.80 | $37.80 | $37.00 | $37.00 | $31.11 | 1,356 |
| 2020-02-21 | $38.75 | $38.75 | $38.75 | $38.75 | $32.58 | 1,686 |
| 2020-02-20 | $34.75 | $34.75 | $34.75 | $34.75 | $29.22 | 97 |
| 2020-02-19 | $34.75 | $34.75 | $34.75 | $34.75 | $29.22 | 0 |
| 2020-02-18 | $34.75 | $34.75 | $34.75 | $34.75 | $29.22 | 447 |
| 2020-02-14 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 0 |
| 2020-02-13 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 3 |
| 2020-02-12 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 44 |
| 2020-02-11 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 0 |
| 2020-02-10 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 1 |
| 2020-02-07 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 2 |
| 2020-02-06 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 21 |
| 2020-02-05 | $35.50 | $35.50 | $35.50 | $35.50 | $29.85 | 166 |
| 2020-02-04 | $35.35 | $35.35 | $35.35 | $35.35 | $29.72 | 473 |
| 2020-02-03 | $34.50 | $34.50 | $34.50 | $34.50 | $29.01 | 440 |
| 2020-01-31 | $35.45 | $35.45 | $35.45 | $35.45 | $29.80 | 90 |
| 2020-01-30 | $35.45 | $35.45 | $35.45 | $35.45 | $29.80 | 339 |
| 2020-01-29 | $35.40 | $35.40 | $35.40 | $35.40 | $29.77 | 357 |
| 2020-01-28 | $35.88 | $35.88 | $35.88 | $35.88 | $30.17 | 17 |
| 2020-01-27 | $35.20 | $35.88 | $35.20 | $35.88 | $30.17 | 841 |
| 2020-01-24 | $36.00 | $36.00 | $36.00 | $36.00 | $30.27 | 0 |
| 2020-01-23 | $36.00 | $36.00 | $36.00 | $36.00 | $30.27 | 0 |
| 2020-01-22 | $36.00 | $36.00 | $36.00 | $36.00 | $30.27 | 0 |
| 2020-01-21 | $36.00 | $36.00 | $36.00 | $36.00 | $30.27 | 122 |
| 2020-01-17 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 35 |
| 2020-01-16 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 26 |
| 2020-01-15 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 0 |
| 2020-01-14 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 22 |
| 2020-01-13 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 0 |
| 2020-01-10 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 41 |
| 2020-01-09 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 0 |
| 2020-01-08 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 0 |
| 2020-01-07 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 6,009 |
| 2020-01-06 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 0 |
| 2020-01-03 | $38.72 | $38.72 | $38.72 | $38.72 | $32.56 | 1,031 |
| 2020-01-02 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 108 |
| 2019-12-31 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-30 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-27 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-26 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-24 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-23 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-20 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 66 |
| 2019-12-19 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-18 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-17 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 0 |
| 2019-12-16 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 489 |
| 2019-12-13 | $37.50 | $37.50 | $37.50 | $37.50 | $31.53 | 1,654 |
| 2019-12-12 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 76 |
| 2019-12-11 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 4 |
| 2019-12-10 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 16 |
| 2019-12-09 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-12-06 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 42 |
| 2019-12-05 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-12-04 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-12-03 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 21 |
| 2019-12-02 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 41 |
| 2019-11-29 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 45 |
| 2019-11-27 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-11-26 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-11-25 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-11-22 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-11-21 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 32 |
| 2019-11-20 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-11-19 | $33.92 | $33.92 | $33.92 | $33.92 | $28.52 | 0 |
| 2019-11-18 | $33.81 | $33.92 | $33.81 | $33.92 | $28.52 | 16,662 |
| 2019-11-15 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-11-14 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-11-13 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-11-12 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-11-11 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-11-08 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-11-07 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-11-06 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 23 |
| 2019-11-05 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 16 |
| 2019-11-04 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-11-01 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 36 |
| 2019-10-31 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-10-30 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 0 |
| 2019-10-29 | $30.90 | $30.90 | $30.90 | $30.90 | $25.98 | 123 |
| 2019-10-28 | $30.65 | $30.65 | $30.65 | $30.65 | $25.77 | 0 |
| 2019-10-25 | $30.65 | $30.65 | $30.65 | $30.65 | $25.77 | 0 |
| 2019-10-24 | $30.65 | $30.65 | $30.65 | $30.65 | $25.77 | 3,090 |
| 2019-10-23 | $30.71 | $30.71 | $30.71 | $30.71 | $25.82 | 1,424 |
| 2019-10-22 | $29.30 | $29.30 | $29.30 | $29.30 | $24.64 | 64 |
| 2019-10-21 | $29.30 | $29.30 | $29.30 | $29.30 | $24.64 | 62 |
| 2019-10-18 | $29.30 | $29.30 | $29.30 | $29.30 | $24.64 | 86 |
| 2019-10-17 | $29.30 | $29.30 | $29.30 | $29.30 | $24.64 | 52 |
| 2019-10-16 | $29.30 | $29.30 | $29.30 | $29.30 | $24.64 | 0 |
| 2019-10-15 | $29.30 | $29.30 | $29.30 | $29.30 | $24.64 | 1,843 |
| 2019-10-14 | $29.00 | $29.00 | $29.00 | $29.00 | $24.38 | 0 |
| 2019-10-11 | $29.00 | $29.00 | $29.00 | $29.00 | $24.38 | 0 |
| 2019-10-10 | $28.47 | $28.47 | $28.47 | $28.47 | $23.94 | 50 |
| 2019-10-09 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 0 |
| 2019-10-08 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 0 |
| 2019-10-07 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 57 |
| 2019-10-04 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 0 |
| 2019-10-03 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 133 |
| 2019-10-02 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 0 |
| 2019-10-01 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 0 |
| 2019-09-30 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 29 |
| 2019-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $24.16 | 404 |
| 2019-09-26 | $29.95 | $29.95 | $29.95 | $29.95 | $24.95 | 0 |
| 2019-09-25 | $29.95 | $29.95 | $29.95 | $29.95 | $24.95 | 178 |
| 2019-09-24 | $30.05 | $30.05 | $30.05 | $30.05 | $25.03 | 2,596 |
| 2019-09-23 | $28.30 | $28.30 | $28.30 | $28.30 | $23.57 | 0 |
| 2019-09-20 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 13,475 |
| 2019-09-19 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 0 |
| 2019-09-18 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 94 |
| 2019-09-17 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 0 |
| 2019-09-16 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 0 |
| 2019-09-13 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 21 |
| 2019-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 0 |
| 2019-09-11 | $28.30 | $28.30 | $28.30 | $28.30 | $23.57 | 0 |
| 2019-09-10 | $28.30 | $28.30 | $28.30 | $28.30 | $23.57 | 213 |
| 2019-09-09 | $27.65 | $27.65 | $27.65 | $27.65 | $23.03 | 123 |
| 2019-09-06 | $27.65 | $27.65 | $27.65 | $27.65 | $23.03 | 48 |
| 2019-09-05 | $27.65 | $27.65 | $27.65 | $27.65 | $23.03 | 0 |
| 2019-09-04 | $27.65 | $27.65 | $27.65 | $27.65 | $23.03 | 46 |
| 2019-09-03 | $27.65 | $27.65 | $27.65 | $27.65 | $23.03 | 135 |
| 2019-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 0 |
| 2019-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 61 |
| 2019-08-28 | $26.50 | $26.50 | $26.50 | $26.50 | $22.07 | 397 |
| 2019-08-27 | $28.25 | $28.25 | $28.25 | $28.25 | $23.53 | 0 |
| 2019-08-26 | $28.25 | $28.25 | $28.25 | $28.25 | $23.53 | 82 |
| 2019-08-23 | $28.25 | $28.25 | $28.25 | $28.25 | $23.53 | 44 |
| 2019-08-22 | $28.25 | $28.25 | $28.25 | $28.25 | $23.53 | 206 |
| 2019-08-21 | $27.60 | $27.60 | $27.60 | $27.60 | $22.99 | 0 |
| 2019-08-20 | $27.60 | $27.60 | $27.60 | $27.60 | $22.99 | 0 |
| 2019-08-19 | $27.60 | $27.60 | $27.60 | $27.60 | $22.99 | 100 |
| 2019-08-16 | $27.60 | $27.60 | $27.60 | $27.60 | $22.99 | 1,829 |
| 2019-08-15 | $27.25 | $27.25 | $27.25 | $27.25 | $22.70 | 478 |
| 2019-08-14 | $27.75 | $27.75 | $27.75 | $27.75 | $23.12 | 0 |
| 2019-08-13 | $27.75 | $27.75 | $27.75 | $27.75 | $23.12 | 545 |
| 2019-08-12 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 0 |
| 2019-08-09 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 0 |
| 2019-08-08 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 0 |
| 2019-08-07 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 0 |
| 2019-08-06 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 0 |
| 2019-08-05 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 51 |
| 2019-08-02 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 0 |
| 2019-08-01 | $30.50 | $30.50 | $30.50 | $30.50 | $25.41 | 140 |
| 2019-07-31 | $30.90 | $30.90 | $30.50 | $30.50 | $25.41 | 1,107 |
| 2019-07-30 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 0 |
| 2019-07-29 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 16 |
| 2019-07-26 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 0 |
| 2019-07-25 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 16 |
| 2019-07-24 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 21 |
| 2019-07-23 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 0 |
| 2019-07-22 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 0 |
| 2019-07-19 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 14 |
| 2019-07-18 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 0 |
| 2019-07-17 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 0 |
| 2019-07-16 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 85 |
| 2019-07-15 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 84 |
| 2019-07-12 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 145 |
| 2019-07-11 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 0 |
| 2019-07-10 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 89 |
| 2019-07-09 | $34.20 | $34.20 | $34.20 | $34.20 | $28.49 | 125 |
| 2019-07-08 | $37.00 | $37.00 | $37.00 | $37.00 | $30.82 | 0 |
| 2019-07-05 | $37.00 | $37.00 | $37.00 | $37.00 | $30.82 | 73 |
| 2019-07-03 | $37.00 | $37.00 | $37.00 | $37.00 | $30.82 | 64 |
| 2019-07-02 | $37.00 | $37.00 | $37.00 | $37.00 | $30.82 | 68 |
| 2019-07-01 | $37.00 | $37.00 | $37.00 | $37.00 | $30.82 | 0 |
| 2019-06-28 | $37.00 | $37.00 | $37.00 | $37.00 | $30.82 | 238 |
| 2019-06-27 | $35.65 | $35.65 | $35.65 | $35.65 | $29.70 | 1,454 |
| 2019-06-26 | $35.80 | $35.80 | $35.80 | $35.80 | $29.82 | 0 |
| 2019-06-25 | $35.80 | $35.80 | $35.80 | $35.80 | $29.82 | 932 |
| 2019-06-24 | $35.30 | $35.30 | $35.30 | $35.30 | $29.41 | 198 |
| 2019-06-21 | $34.75 | $34.75 | $34.75 | $34.75 | $28.95 | 100 |
| 2019-06-20 | $34.75 | $34.75 | $34.75 | $34.75 | $28.95 | 1,765 |
| 2019-06-18 | $33.75 | $33.75 | $33.75 | $33.75 | $28.11 | 23 |
| 2019-06-17 | $33.75 | $33.75 | $33.75 | $33.75 | $28.11 | 0 |
| 2019-06-14 | $33.75 | $33.75 | $33.75 | $33.75 | $28.11 | 0 |
| 2019-06-13 | $33.75 | $33.75 | $33.75 | $33.75 | $28.11 | 0 |
| 2019-06-12 | $33.75 | $33.75 | $33.75 | $33.75 | $28.11 | 0 |
| 2019-06-11 | $33.90 | $33.90 | $33.75 | $33.75 | $28.11 | 1,451 |
| 2019-06-10 | $33.76 | $33.76 | $33.76 | $33.76 | $28.12 | 424 |
| 2019-06-07 | $32.20 | $32.20 | $32.20 | $32.20 | $26.82 | 71 |
| 2019-06-06 | $32.20 | $32.20 | $32.20 | $32.20 | $26.82 | 294 |
| 2019-06-05 | $32.30 | $32.30 | $32.30 | $32.30 | $26.91 | 805 |
| 2019-06-04 | $32.30 | $32.30 | $32.00 | $32.00 | $26.66 | 1,302 |
| 2019-06-03 | $32.25 | $32.25 | $32.25 | $32.25 | $26.86 | 0 |
| 2019-05-31 | $32.25 | $32.25 | $32.25 | $32.25 | $26.86 | 0 |
| 2019-05-30 | $32.25 | $32.25 | $32.25 | $32.25 | $26.86 | 55 |
| 2019-05-29 | $32.25 | $32.25 | $32.25 | $32.25 | $26.86 | 78 |
| 2019-05-28 | $32.25 | $32.25 | $32.25 | $32.25 | $26.86 | 0 |
| 2019-05-24 | $32.25 | $32.25 | $32.25 | $32.25 | $26.86 | 0 |
| 2019-05-23 | $32.25 | $32.25 | $32.25 | $32.25 | $26.86 | 0 |
| 2019-05-22 | $31.72 | $31.72 | $31.72 | $31.72 | $26.01 | 96 |
| 2019-05-21 | $32.25 | $32.25 | $32.25 | $32.25 | $26.02 | 0 |
| 2019-05-20 | $32.25 | $32.25 | $32.25 | $32.25 | $26.02 | 35 |
| 2019-05-17 | $32.25 | $32.25 | $32.25 | $32.25 | $26.02 | 145 |
| 2019-05-16 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 21 |
| 2019-05-15 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 0 |
| 2019-05-14 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 0 |
| 2019-05-13 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 50 |
| 2019-05-10 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 6 |
| 2019-05-09 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 0 |
| 2019-05-08 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 0 |
| 2019-05-07 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 99 |
| 2019-05-06 | $36.00 | $36.00 | $36.00 | $36.00 | $29.04 | 548 |
| 2019-05-03 | $35.25 | $35.25 | $35.25 | $35.25 | $28.44 | 59 |
| 2019-05-02 | $35.30 | $35.30 | $35.25 | $35.25 | $28.44 | 432 |
| 2019-05-01 | $35.33 | $35.33 | $35.33 | $35.33 | $28.50 | 0 |
| 2019-04-30 | $35.33 | $35.33 | $35.33 | $35.33 | $28.50 | 3 |
| 2019-04-29 | $35.33 | $35.33 | $35.33 | $35.33 | $28.50 | 12 |
| 2019-04-25 | $35.33 | $35.33 | $35.33 | $35.33 | $28.50 | 2,224 |
| 2019-04-24 | $35.76 | $35.76 | $35.76 | $35.76 | $28.85 | 0 |
| 2019-04-23 | $35.76 | $35.76 | $35.76 | $35.76 | $28.85 | 913 |
| 2019-04-22 | $35.30 | $35.30 | $35.30 | $35.30 | $28.48 | 0 |
| 2019-04-18 | $35.30 | $35.30 | $35.30 | $35.30 | $28.48 | 21 |
| 2019-04-17 | $35.30 | $35.30 | $35.30 | $35.30 | $28.48 | 479 |
| 2019-04-16 | $35.81 | $35.81 | $35.81 | $35.81 | $28.89 | 176 |
| 2019-04-15 | $35.85 | $35.85 | $35.85 | $35.85 | $28.92 | 975 |
| 2019-04-12 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 172 |
| 2019-04-11 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 0 |
| 2019-04-10 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 0 |
| 2019-04-09 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 0 |
| 2019-04-08 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 0 |
| 2019-04-05 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 70 |
| 2019-04-04 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 6 |
| 2019-04-03 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 45 |
| 2019-04-02 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 19 |
| 2019-04-01 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 132 |
| 2019-03-29 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 0 |
| 2019-03-28 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 0 |
| 2019-03-27 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 43 |
| 2019-03-26 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 0 |
| 2019-03-25 | $33.00 | $33.00 | $33.00 | $33.00 | $26.62 | 282 |
| 2019-03-22 | $33.50 | $33.50 | $33.50 | $33.50 | $27.03 | 0 |
| 2019-03-21 | $33.50 | $33.50 | $33.50 | $33.50 | $27.03 | 0 |
| 2019-03-20 | $33.50 | $33.50 | $33.50 | $33.50 | $27.03 | 0 |
| 2019-03-19 | $33.50 | $33.50 | $33.50 | $33.50 | $27.03 | 45 |
| 2019-03-18 | $33.50 | $33.50 | $33.50 | $33.50 | $27.03 | 0 |
| 2019-03-14 | $33.50 | $33.50 | $33.50 | $33.50 | $27.03 | 0 |
| 2019-03-13 | $33.50 | $33.50 | $33.50 | $33.50 | $27.03 | 0 |
| 2019-03-12 | $33.50 | $33.50 | $33.50 | $33.50 | $27.03 | 263 |
| 2019-03-11 | $34.50 | $34.50 | $34.50 | $34.50 | $27.83 | 0 |
| 2019-03-08 | $34.50 | $34.50 | $34.50 | $34.50 | $27.83 | 0 |
| 2019-03-07 | $34.50 | $34.50 | $34.50 | $34.50 | $27.83 | 50 |
| 2019-03-06 | $34.50 | $34.50 | $34.50 | $34.50 | $27.83 | 231 |
| 2019-03-05 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-03-04 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-03-01 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 96 |
| 2019-02-28 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-27 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 11 |
| 2019-02-26 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-25 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 54 |
| 2019-02-20 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-19 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 16 |
| 2019-02-15 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-14 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 2 |
| 2019-02-13 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-12 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-11 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-08 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-07 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 0 |
| 2019-02-06 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 550 |
| 2019-02-05 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 20 |
| 2019-02-04 | $34.00 | $34.00 | $34.00 | $34.00 | $27.43 | 366 |
| 2019-02-01 | $31.50 | $31.50 | $31.50 | $31.50 | $25.41 | 0 |
| 2019-01-31 | $31.50 | $31.50 | $31.50 | $31.50 | $25.41 | 0 |
| 2019-01-30 | $31.50 | $31.50 | $31.50 | $31.50 | $25.41 | 0 |
| 2019-01-29 | $31.50 | $31.50 | $31.50 | $31.50 | $25.41 | 0 |
| 2019-01-28 | $31.50 | $31.50 | $31.50 | $31.50 | $25.41 | 0 |
| 2019-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $25.41 | 0 |
| 2019-01-24 | $31.50 | $31.50 | $31.50 | $31.50 | $25.41 | 320 |
| 2019-01-23 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 65 |
| 2019-01-18 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 0 |
| 2019-01-17 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 0 |
| 2019-01-16 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 0 |
| 2019-01-15 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 0 |
| 2019-01-14 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 0 |
| 2019-01-11 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 950 |
| 2019-01-10 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 0 |
| 2019-01-09 | $30.50 | $30.50 | $30.50 | $30.50 | $24.61 | 176 |
| 2019-01-08 | $29.65 | $29.65 | $29.65 | $29.65 | $23.92 | 244 |
| 2019-01-07 | $29.30 | $29.30 | $29.30 | $29.30 | $23.64 | 272 |
| 2019-01-04 | $29.40 | $29.40 | $29.40 | $29.40 | $23.72 | 0 |
| 2019-01-03 | $29.40 | $29.40 | $29.40 | $29.40 | $23.72 | 0 |
| 2019-01-02 | $29.40 | $29.40 | $29.40 | $29.40 | $23.72 | 45 |
| 2018-12-31 | $29.00 | $29.40 | $29.00 | $29.40 | $23.72 | 12,476 |
| 2018-12-27 | $28.75 | $28.75 | $28.75 | $28.75 | $23.20 | 51 |
| 2018-12-26 | $28.75 | $28.75 | $28.75 | $28.75 | $23.20 | 108 |
| 2018-12-24 | $28.10 | $28.10 | $28.10 | $28.10 | $22.67 | 229 |
| 2018-12-21 | $28.10 | $28.10 | $28.10 | $28.10 | $22.67 | 66 |
| 2018-12-20 | $28.10 | $28.10 | $28.10 | $28.10 | $22.67 | 230 |
| 2018-12-18 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 0 |
| 2018-12-14 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 1 |
| 2018-12-13 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 89 |
| 2018-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 82 |
| 2018-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 0 |
| 2018-12-10 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 0 |
| 2018-12-07 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 0 |
| 2018-12-04 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 0 |
| 2018-12-03 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 47 |
| 2018-11-30 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 41 |
| 2018-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 0 |
| 2018-11-28 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 0 |
| 2018-11-27 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 0 |
| 2018-11-26 | $30.00 | $30.00 | $30.00 | $30.00 | $24.20 | 206 |
| 2018-11-23 | $29.64 | $29.64 | $29.64 | $29.64 | $23.91 | 6 |
| 2018-11-21 | $29.64 | $29.64 | $29.64 | $29.64 | $23.91 | 0 |
| 2018-11-20 | $29.64 | $29.64 | $29.64 | $29.64 | $23.91 | 361 |
| 2018-11-19 | $27.25 | $27.25 | $27.25 | $27.25 | $21.99 | 6 |
| 2018-11-16 | $27.25 | $27.25 | $27.25 | $27.25 | $21.99 | 0 |
| 2018-11-15 | $27.25 | $27.25 | $27.25 | $27.25 | $21.99 | 183 |
| 2018-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-11-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 45 |
| 2018-11-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 67 |
| 2018-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 18 |
| 2018-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 0 |
| 2018-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 7 |
| 2018-10-23 | $25.00 | $25.00 | $25.00 | $25.00 | $20.17 | 600 |
| 2018-10-22 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 0 |
| 2018-10-19 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 18 |
| 2018-10-18 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 105 |
| 2018-10-17 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 0 |
| 2018-10-16 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 220 |
| 2018-10-15 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 0 |
| 2018-10-12 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 2,035 |
| 2018-10-11 | $27.75 | $27.75 | $27.75 | $27.75 | $22.39 | 0 |
| 2018-10-10 | $27.75 | $27.75 | $27.75 | $27.75 | $22.17 | 100 |
| 2018-10-09 | $29.75 | $29.75 | $29.75 | $29.75 | $23.54 | 0 |
| 2018-10-08 | $29.75 | $29.75 | $29.75 | $29.75 | $23.54 | 0 |
| 2018-10-05 | $29.75 | $29.75 | $29.75 | $29.75 | $23.54 | 288 |
| 2018-10-04 | $31.75 | $31.75 | $31.75 | $31.75 | $25.13 | 75 |
| 2018-10-03 | $31.75 | $31.75 | $31.75 | $31.75 | $25.13 | 0 |
| 2018-10-02 | $31.75 | $31.75 | $31.75 | $31.75 | $25.13 | 0 |
| 2018-10-01 | $31.75 | $31.75 | $31.75 | $31.75 | $25.13 | 0 |
| 2018-09-28 | $31.75 | $31.75 | $31.75 | $31.75 | $25.13 | 0 |
| 2018-09-27 | $31.75 | $31.75 | $31.75 | $31.75 | $25.13 | 1,300 |
| 2018-09-26 | $30.65 | $30.65 | $30.65 | $30.65 | $24.25 | 14 |
| 2018-09-25 | $30.65 | $30.65 | $30.65 | $30.65 | $24.25 | 600 |
| 2018-09-24 | $31.40 | $31.40 | $31.40 | $31.40 | $24.85 | 0 |
| 2018-09-21 | $31.40 | $31.40 | $31.40 | $31.40 | $24.85 | 16 |
| 2018-09-20 | $31.40 | $31.40 | $31.40 | $31.40 | $24.85 | 0 |
| 2018-09-19 | $31.40 | $31.40 | $31.40 | $31.40 | $24.85 | 0 |
| 2018-09-18 | $31.40 | $31.40 | $31.40 | $31.40 | $24.85 | 0 |
| 2018-09-17 | $31.40 | $31.40 | $31.40 | $31.40 | $24.85 | 400 |
| 2018-09-14 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 47 |
| 2018-09-13 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 0 |
| 2018-09-12 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 0 |
| 2018-09-11 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 0 |
| 2018-09-10 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 79 |
| 2018-09-07 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 0 |
| 2018-09-06 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 14 |
| 2018-09-05 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 0 |
| 2018-09-04 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 41 |
| 2018-08-31 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 0 |
| 2018-08-30 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 0 |
| 2018-08-29 | $30.90 | $30.90 | $30.90 | $30.90 | $24.45 | 900 |
| 2018-08-28 | $30.00 | $30.00 | $30.00 | $30.00 | $23.74 | 0 |
| 2018-08-27 | $30.00 | $30.00 | $30.00 | $30.00 | $23.74 | 0 |
| 2018-08-24 | $30.00 | $30.00 | $30.00 | $30.00 | $23.74 | 67 |
| 2018-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $23.74 | 0 |
| 2018-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $23.74 | 300 |
| 2018-08-21 | $30.70 | $30.70 | $30.70 | $30.70 | $24.29 | 0 |
| 2018-08-20 | $30.70 | $30.70 | $30.70 | $30.70 | $24.29 | 53 |
| 2018-08-17 | $30.70 | $30.70 | $30.70 | $30.70 | $24.29 | 0 |
| 2018-08-16 | $30.70 | $30.70 | $30.70 | $30.70 | $24.29 | 0 |
| 2018-08-15 | $30.70 | $30.70 | $30.70 | $30.70 | $24.29 | 0 |
| 2018-08-14 | $30.70 | $30.70 | $30.70 | $30.70 | $24.29 | 0 |
| 2018-08-13 | $30.70 | $30.70 | $30.70 | $30.70 | $24.29 | 0 |
| 2018-08-10 | $30.70 | $30.70 | $30.70 | $30.70 | $24.29 | 186 |
| 2018-08-09 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 0 |
| 2018-08-08 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 0 |
| 2018-08-07 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 0 |
| 2018-08-06 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 0 |
| 2018-08-03 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 0 |
| 2018-08-02 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 0 |
| 2018-08-01 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 0 |
| 2018-07-31 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 0 |
| 2018-07-30 | $30.40 | $30.40 | $30.40 | $30.40 | $24.06 | 4,900 |
| 2018-07-27 | $30.57 | $30.57 | $30.57 | $30.57 | $24.19 | 32 |
| 2018-07-26 | $30.57 | $30.57 | $30.57 | $30.57 | $24.19 | 0 |
| 2018-07-25 | $30.57 | $30.57 | $30.57 | $30.57 | $24.19 | 500 |
| 2018-07-24 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-23 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-20 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-19 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-18 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 48 |
| 2018-07-17 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-16 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-13 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-12 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-11 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-10 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-09 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-06 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-05 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-03 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-07-02 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-06-29 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 28 |
| 2018-06-28 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 0 |
| 2018-06-27 | $34.98 | $34.98 | $34.98 | $34.98 | $27.68 | 5,800 |
| 2018-06-26 | $36.52 | $36.52 | $36.52 | $36.52 | $28.90 | 0 |
| 2018-06-25 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-22 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-21 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 190 |
| 2018-06-20 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-19 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-18 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-15 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-14 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-13 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-12 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 0 |
| 2018-06-11 | $37.60 | $37.60 | $37.60 | $37.60 | $29.75 | 500 |
| 2018-06-08 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-06-07 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-06-06 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-06-05 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-06-04 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-06-01 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-05-31 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-05-30 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-05-29 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-05-25 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 0 |
| 2018-05-24 | $37.75 | $37.75 | $37.75 | $37.75 | $29.87 | 112 |
| 2018-05-23 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 41 |
| 2018-05-22 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 0 |
| 2018-05-21 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 0 |
| 2018-05-18 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 62 |
| 2018-05-17 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 0 |
| 2018-05-16 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 0 |
| 2018-05-15 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 0 |
| 2018-05-14 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 17 |
| 2018-05-11 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 0 |
| 2018-05-10 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 0 |
| 2018-05-09 | $36.60 | $36.60 | $36.60 | $36.60 | $28.75 | 300 |
| 2018-05-08 | $36.80 | $36.80 | $36.80 | $36.80 | $28.91 | 0 |
| 2018-05-07 | $36.80 | $36.80 | $36.80 | $36.80 | $28.91 | 0 |
| 2018-05-04 | $36.80 | $36.80 | $36.80 | $36.80 | $28.91 | 0 |
| 2018-05-03 | $36.80 | $36.80 | $36.80 | $36.80 | $28.91 | 500 |
| 2018-05-02 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 45 |
| 2018-05-01 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 132 |
| 2018-04-30 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 8,672 |
| 2018-04-27 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-26 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-25 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-24 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-23 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-20 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-19 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-18 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-17 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 28 |
| 2018-04-16 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-13 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-12 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-11 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 0 |
| 2018-04-10 | $38.10 | $38.10 | $38.10 | $38.10 | $29.93 | 1,300 |
| 2018-04-09 | $37.34 | $37.34 | $37.34 | $37.34 | $29.33 | 0 |
| 2018-04-06 | $37.34 | $37.34 | $37.34 | $37.34 | $29.33 | 0 |
| 2018-04-05 | $37.34 | $37.34 | $37.34 | $37.34 | $29.33 | 19,400 |
| 2018-04-04 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-04-03 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-04-02 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-29 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-28 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-27 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-26 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-23 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-22 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 15,957 |
| 2018-03-21 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-20 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-19 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-16 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-15 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-14 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-13 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-12 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-09 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-08 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-07 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 86 |
| 2018-03-06 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-05 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-02 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-03-01 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-02-28 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-02-27 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-02-26 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 0 |
| 2018-02-23 | $38.59 | $38.59 | $38.59 | $38.59 | $30.31 | 100 |
| 2018-02-22 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-21 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-20 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 8,455 |
| 2018-02-16 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-15 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-14 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-13 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-12 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-09 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-08 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-07 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-06 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-05 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-02 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-02-01 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-31 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-30 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-29 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-26 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-25 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-24 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-23 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-22 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-19 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-18 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-17 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-16 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-12 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-11 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-10 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-09 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-08 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-05 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-04 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 94 |
| 2018-01-03 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2018-01-02 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2017-12-29 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 650 |
| 2017-12-28 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 53 |
| 2017-12-27 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2017-12-26 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2017-12-22 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2017-12-21 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2017-12-20 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 0 |
| 2017-12-19 | $32.85 | $32.85 | $32.85 | $32.85 | $25.80 | 300 |
| 2017-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-15 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-06 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-05 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 0 |
| 2017-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $25.14 | 1,718 |
| 2017-12-01 | $35.10 | $35.10 | $35.10 | $35.10 | $27.57 | 0 |
| 2017-11-30 | $35.10 | $35.10 | $35.10 | $35.10 | $27.57 | 0 |
| 2017-11-29 | $35.10 | $35.10 | $35.10 | $35.10 | $27.57 | 1,006 |
| 2017-11-28 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-27 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-24 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-22 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-21 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-20 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-17 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-15 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-14 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-13 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-10 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-09 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-08 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-07 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-06 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-03 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-02 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-11-01 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-31 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-30 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-27 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-26 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-25 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-24 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-23 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-20 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-19 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-18 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-17 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-16 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-10-13 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-29 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-28 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-27 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-26 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-25 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-22 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 57 |
| 2017-09-21 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-20 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-19 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 59 |
| 2017-09-18 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-15 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-14 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-13 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-12 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 0 |
| 2017-09-11 | $30.35 | $30.35 | $30.35 | $30.35 | $23.84 | 200 |
| 2017-09-07 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-09-06 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-09-05 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-31 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-30 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-29 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-28 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-25 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-24 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-23 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-22 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-21 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-18 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-17 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-16 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-15 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-14 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-11 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-10 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-09 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-08 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-07 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-02 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 0 |
| 2017-08-01 | $33.25 | $33.25 | $33.25 | $33.25 | $26.12 | 200 |
| 2017-07-31 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-28 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-27 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-26 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-25 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-24 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-21 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-20 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-19 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-18 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-06-27 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-06-26 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-06-23 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-06-22 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-06-21 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 0 |
| 2017-06-20 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 200 |
| 2017-06-19 | $34.00 | $34.00 | $34.00 | $34.00 | $26.71 | 200 |
| 2017-06-16 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-15 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-14 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-13 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-12 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-09 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-08 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-07 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-06 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-05 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-02 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-06-01 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-05-31 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-05-30 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 0 |
| 2017-05-26 | $33.00 | $33.00 | $33.00 | $33.00 | $25.92 | 761 |
| 2017-05-25 | $31.34 | $31.34 | $31.34 | $31.34 | $24.62 | 0 |
| 2017-05-24 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-23 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-22 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-19 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-18 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-17 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-16 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-15 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-12 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-11 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 5 |
| 2017-05-10 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-09 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-08 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-05 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-04 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-03 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-02 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-05-01 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-28 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-27 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-26 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-25 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-24 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-21 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-20 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-19 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-18 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-17 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-13 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-12 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-11 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-10 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-07 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-06 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-05 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-04 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-04-03 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 0 |
| 2017-03-31 | $31.34 | $31.34 | $31.34 | $31.34 | $24.35 | 200 |
| 2017-03-30 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-29 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-28 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-27 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-24 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-23 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-22 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-21 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-20 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-17 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-16 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-15 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-14 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-13 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-10 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-09 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-08 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-07 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-06 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-03 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-02 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-03-01 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-28 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-27 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-24 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-23 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-22 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-21 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-17 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-16 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-15 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 0 |
| 2017-02-14 | $30.88 | $30.88 | $30.88 | $30.88 | $24.00 | 6,334 |
| 2017-02-13 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-02-10 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-02-09 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-02-08 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-02-07 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-02-06 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-02-03 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-02-02 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-02-01 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-31 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-30 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-27 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-26 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-25 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-24 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-23 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-20 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-19 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-18 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-17 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-13 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-12 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-11 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-10 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-09 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 0 |
| 2017-01-06 | $28.45 | $28.45 | $28.45 | $28.45 | $22.11 | 700 |
| 2017-01-05 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2017-01-04 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2017-01-03 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2016-12-30 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2016-12-29 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2016-12-28 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2016-12-27 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2016-12-23 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2016-12-22 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2016-12-21 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 0 |
| 2016-12-20 | $27.75 | $27.75 | $27.75 | $27.75 | $21.56 | 485 |
| 2016-12-19 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-16 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-15 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-14 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-13 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-12 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-09 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-08 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-07 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-06 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-05 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-02 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-12-01 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 2 |
| 2016-11-30 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 0 |
| 2016-11-29 | $24.65 | $24.65 | $24.65 | $24.65 | $19.15 | 331 |
| 2016-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-18 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 235 |
| 2016-11-07 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-11-04 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-11-03 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-11-02 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-11-01 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-31 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-28 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-27 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-26 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-25 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-24 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-21 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-20 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-19 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-18 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-17 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-14 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-13 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-12 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-11 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-10 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-07 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-06 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-05 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-04 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-10-03 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-30 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-29 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-28 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-27 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-26 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-23 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-22 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-21 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-20 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-19 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-16 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-15 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-14 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-13 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-12 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-09 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-08 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-07 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-06 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-02 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-09-01 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-31 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-30 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-29 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-26 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-25 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-24 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-23 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-22 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-19 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-18 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-17 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-16 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-15 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-12 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-11 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-10 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-09 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-08 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-05 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-04 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-03 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-02 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-08-01 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-29 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-28 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-27 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-26 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-25 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-22 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-21 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-20 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-19 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-18 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-15 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-14 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 0 |
| 2016-07-13 | $25.33 | $25.33 | $25.33 | $25.33 | $19.68 | 200 |
| 2016-07-12 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-07-11 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-07-08 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-07-07 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-07-06 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-07-05 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-07-01 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-06-30 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-06-29 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 0 |
| 2016-06-28 | $22.45 | $22.45 | $22.45 | $22.45 | $17.45 | 1,000 |
| 2016-06-27 | $26.15 | $26.15 | $26.15 | $26.15 | $20.32 | 0 |
| 2016-06-24 | $26.15 | $26.15 | $26.15 | $26.15 | $20.32 | 0 |
| 2016-06-23 | $26.15 | $26.15 | $26.15 | $26.15 | $20.32 | 0 |
| 2016-06-22 | $26.15 | $26.15 | $26.15 | $26.15 | $20.32 | 230 |
| 2016-06-21 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-20 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-16 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-15 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-14 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-13 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-10 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-09 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-08 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-07 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-06 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-03 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-02 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-06-01 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-31 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-27 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-26 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-25 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-24 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-23 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-20 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-19 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-18 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-17 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-16 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-13 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-12 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-11 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-10 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-09 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-06 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-05 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-04 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-03 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-05-02 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 40 |
| 2016-04-29 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-28 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-27 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-26 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-25 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-22 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-21 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-20 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-19 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-18 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-15 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-14 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-13 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-12 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-11 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-08 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-07 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-06 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-05 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-04 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-04-01 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-31 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-30 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-29 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-28 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-24 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-23 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-22 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-21 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-18 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-17 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-16 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-15 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-14 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-11 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-10 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-09 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-08 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-07 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-04 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-03 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-02 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-03-01 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-29 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-26 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-25 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-24 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-23 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-22 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-19 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-18 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-17 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-16 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-12 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-11 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-10 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-09 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-08 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-05 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 0 |
| 2016-02-04 | $22.06 | $22.06 | $22.06 | $22.06 | $17.14 | 4,035 |
| 2016-02-03 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-02-02 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-02-01 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-29 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-28 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-27 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-26 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-25 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-22 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-21 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-20 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-19 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-15 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-14 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-13 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-12 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-11 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-08 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-07 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-06 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-05 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2016-01-04 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-31 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-30 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-29 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-28 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-24 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-23 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-22 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-21 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-18 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-17 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-16 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-15 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-14 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-11 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-10 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-09 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-08 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 0 |
| 2015-12-07 | $26.10 | $26.10 | $26.10 | $26.10 | $20.28 | 560 |
| 2015-12-04 | $26.39 | $26.39 | $26.39 | $26.39 | $20.51 | 0 |
| 2015-12-03 | $26.39 | $26.39 | $26.39 | $26.39 | $20.51 | 0 |
| 2015-12-02 | $26.39 | $26.39 | $26.39 | $26.39 | $20.51 | 0 |
| 2015-12-01 | $26.39 | $26.39 | $26.39 | $26.39 | $20.51 | 240 |
| 2015-11-30 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 0 |
| 2015-11-27 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 0 |
| 2015-11-25 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 0 |
| 2015-11-24 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 0 |
| 2015-11-23 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 0 |
| 2015-11-20 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 0 |
| 2015-11-19 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 0 |
| 2015-11-18 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 0 |
| 2015-11-16 | $24.55 | $24.55 | $24.55 | $24.55 | $19.08 | 368 |
| 2015-11-13 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-12 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-11 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-10 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-09 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-06 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-05 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-04 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-03 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 0 |
| 2015-11-02 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 100 |
| 2015-10-30 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-29 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-28 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-27 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-26 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-23 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-22 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-21 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-20 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-19 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-16 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-15 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-14 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 0 |
| 2015-10-13 | $26.40 | $26.40 | $26.40 | $26.40 | $20.51 | 215 |
| 2015-10-12 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-10-09 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-10-08 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-10-07 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-10-06 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-10-05 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-10-02 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-10-01 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-30 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-29 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-28 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-25 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-24 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-23 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-22 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-21 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-18 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-17 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-16 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-15 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-14 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-11 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-10 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-09 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-08 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-04 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-03 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-02 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-09-01 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
| 2015-08-31 | $29.06 | $29.06 | $29.06 | $29.06 | $22.58 | 0 |
Spectris (SEPJF) News Headlines
Recent Spectris (SEPJF) News
Similar Companies to Spectris (SEPJF) 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 | -- | -- | -- |