Singapore Technologies Engineering Ltd (SGGKY) Exchange: PINK
Data as of May 3, 2024
$28.95 ($-0.51) -1.73%
Singapore Technologies Engineering Ltd - Daily Information
Click for more stock information on Singapore Technologies Engineering Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $29.20 |
| Previous Close | $28.95 |
| High | $29.20 |
| Low | $28.95 |
| Adjusted Open | $29.20 |
| Previous Adjusted Close | $28.95 |
| Adjusted High | $29.20 |
| Adjusted Low | $28.95 |
About Singapore Technologies Engineering Ltd (SGGKY)
No Description Available
Invest in Singapore Technologies Engineering Ltd (SGGKY)
Historical Stock Data for Singapore Technologies Engineering Ltd (SGGKY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $29.20 | $29.20 | $28.95 | $28.95 | $28.95 | 1,165 |
| 2024-05-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 10 |
| 2024-05-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 22 |
| 2024-04-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 58 |
| 2024-04-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 208 |
| 2024-04-26 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 46 |
| 2024-04-25 | $29.08 | $29.56 | $29.08 | $29.56 | $29.56 | 361 |
| 2024-04-24 | $29.83 | $29.83 | $29.80 | $29.80 | $29.80 | 346 |
| 2024-04-23 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 13 |
| 2024-04-22 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 4 |
| 2024-04-19 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 139 |
| 2024-04-18 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 9 |
| 2024-04-17 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 21 |
| 2024-04-16 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 90 |
| 2024-04-15 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 9 |
| 2024-04-12 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 44 |
| 2024-04-11 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 158 |
| 2024-04-10 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 75 |
| 2024-04-09 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 62 |
| 2024-04-08 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 404 |
| 2024-04-05 | $29.67 | $29.67 | $29.64 | $29.64 | $29.64 | 404 |
| 2024-04-04 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 27 |
| 2024-04-03 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 161 |
| 2024-04-02 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 1,170 |
| 2024-04-01 | $30.20 | $30.44 | $30.20 | $30.44 | $30.44 | 1,170 |
| 2024-03-28 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 70 |
| 2024-03-27 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 84 |
| 2024-03-26 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 169 |
| 2024-03-25 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 157 |
| 2024-03-22 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 5 |
| 2024-03-21 | $28.75 | $29.55 | $28.75 | $29.55 | $29.55 | 1,306 |
| 2024-03-20 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 347 |
| 2024-03-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 230 |
| 2024-03-18 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 102 |
| 2024-03-15 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 323 |
| 2024-03-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 508 |
| 2024-03-13 | $29.73 | $29.73 | $29.50 | $29.50 | $29.50 | 508 |
| 2024-03-12 | $30.37 | $30.38 | $30.37 | $30.38 | $30.38 | 861 |
| 2024-03-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 4 |
| 2024-03-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 34 |
| 2024-03-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 122 |
| 2024-03-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 22 |
| 2024-03-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 269 |
| 2024-03-04 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 62 |
| 2024-03-01 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 43 |
| 2024-02-29 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 11 |
| 2024-02-28 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 595 |
| 2024-02-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 72 |
| 2024-02-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 55 |
| 2024-02-23 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 236 |
| 2024-02-22 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 159 |
| 2024-02-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 169 |
| 2024-02-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 53 |
| 2024-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 97 |
| 2024-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 106 |
| 2024-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 54 |
| 2024-02-13 | $28.06 | $28.60 | $28.00 | $28.00 | $28.00 | 657 |
| 2024-02-12 | $27.36 | $27.99 | $27.36 | $27.72 | $27.72 | 1,745 |
| 2024-02-09 | $27.95 | $27.95 | $27.77 | $27.93 | $27.93 | 1,747 |
| 2024-02-08 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1,096 |
| 2024-02-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 27 |
| 2024-02-06 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 36 |
| 2024-02-05 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 431 |
| 2024-02-02 | $27.34 | $27.98 | $27.34 | $27.98 | $27.98 | 1,985 |
| 2024-02-01 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 4 |
| 2024-01-31 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 18 |
| 2024-01-30 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 16 |
| 2024-01-29 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 6 |
| 2024-01-26 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 144 |
| 2024-01-25 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 338 |
| 2024-01-24 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 230 |
| 2024-01-23 | $28.50 | $28.70 | $28.50 | $28.70 | $28.70 | 343 |
| 2024-01-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 184 |
| 2024-01-19 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 3 |
| 2024-01-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 31 |
| 2024-01-17 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 3 |
| 2024-01-16 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 155 |
| 2024-01-12 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 105 |
| 2024-01-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 65 |
| 2024-01-10 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 55 |
| 2024-01-09 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 140 |
| 2024-01-08 | $29.80 | $29.80 | $27.79 | $27.79 | $27.79 | 1,168 |
| 2024-01-05 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 128 |
| 2024-01-04 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 134 |
| 2024-01-03 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 139 |
| 2024-01-02 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 161 |
| 2023-12-29 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 396 |
| 2023-12-28 | $29.00 | $29.27 | $29.00 | $29.27 | $29.27 | 304 |
| 2023-12-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1,166 |
| 2023-12-26 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 25 |
| 2023-12-22 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 78 |
| 2023-12-21 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 72 |
| 2023-12-20 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 116 |
| 2023-12-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 77 |
| 2023-12-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,054 |
| 2023-12-15 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 174 |
| 2023-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 87 |
| 2023-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 30 |
| 2023-12-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 11 |
| 2023-12-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 107 |
| 2023-12-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 29 |
| 2023-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 247 |
| 2023-12-06 | $27.83 | $27.83 | $27.36 | $27.45 | $27.45 | 2,302 |
| 2023-12-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 172 |
| 2023-12-04 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 88 |
| 2023-12-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 123 |
| 2023-11-30 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 165 |
| 2023-11-29 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 21 |
| 2023-11-28 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 29 |
| 2023-11-27 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 252 |
| 2023-11-24 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 4 |
| 2023-11-22 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 57 |
| 2023-11-21 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 1 |
| 2023-11-20 | $28.31 | $28.31 | $28.31 | $28.31 | $28.05 | 15 |
| 2023-11-17 | $28.31 | $28.31 | $28.31 | $28.31 | $28.05 | 0 |
| 2023-11-16 | $28.31 | $28.31 | $28.31 | $28.31 | $28.05 | 688 |
| 2023-11-15 | $28.21 | $28.21 | $28.21 | $28.21 | $27.96 | 382 |
| 2023-11-14 | $27.67 | $27.67 | $27.67 | $27.67 | $27.42 | 53 |
| 2023-11-13 | $27.67 | $27.67 | $27.67 | $27.67 | $27.42 | 697 |
| 2023-11-10 | $27.39 | $27.39 | $27.39 | $27.39 | $27.14 | 29 |
| 2023-11-09 | $27.39 | $27.39 | $27.39 | $27.39 | $27.14 | 83 |
| 2023-11-08 | $27.39 | $27.39 | $27.39 | $27.39 | $27.14 | 198 |
| 2023-11-07 | $28.14 | $28.14 | $28.14 | $28.14 | $27.88 | 392 |
| 2023-11-06 | $28.10 | $28.10 | $28.10 | $28.10 | $27.85 | 108 |
| 2023-11-03 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 83 |
| 2023-11-02 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 231 |
| 2023-11-01 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 159 |
| 2023-10-31 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 8 |
| 2023-10-30 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 131 |
| 2023-10-27 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 45 |
| 2023-10-26 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 166 |
| 2023-10-25 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 56 |
| 2023-10-24 | $27.71 | $27.71 | $27.47 | $27.47 | $27.47 | 812 |
| 2023-10-23 | $27.80 | $27.80 | $27.42 | $27.42 | $27.42 | 856 |
| 2023-10-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 19 |
| 2023-10-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 661 |
| 2023-10-18 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 20 |
| 2023-10-17 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 3 |
| 2023-10-16 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 5 |
| 2023-10-13 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 13 |
| 2023-10-12 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 8 |
| 2023-10-11 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 53 |
| 2023-10-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 216 |
| 2023-10-09 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 46 |
| 2023-10-06 | $28.13 | $28.13 | $27.99 | $28.10 | $28.10 | 17,142 |
| 2023-10-05 | $28.09 | $28.09 | $28.08 | $28.08 | $28.08 | 316 |
| 2023-10-04 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 101 |
| 2023-10-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2023-10-02 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 159 |
| 2023-09-29 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 30 |
| 2023-09-28 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 64 |
| 2023-09-27 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 33 |
| 2023-09-26 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 23 |
| 2023-09-25 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 7 |
| 2023-09-22 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 454 |
| 2023-09-21 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 35 |
| 2023-09-20 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 48 |
| 2023-09-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 130 |
| 2023-09-18 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 499 |
| 2023-09-15 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 22 |
| 2023-09-14 | $28.50 | $28.50 | $28.41 | $28.41 | $28.41 | 1,386 |
| 2023-09-13 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 198 |
| 2023-09-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 217 |
| 2023-09-11 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 196 |
| 2023-09-08 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 88 |
| 2023-09-07 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 5 |
| 2023-09-06 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 494 |
| 2023-09-05 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 6 |
| 2023-09-01 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 34 |
| 2023-08-31 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2023-08-30 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 31 |
| 2023-08-29 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2023-08-28 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 302 |
| 2023-08-25 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 15 |
| 2023-08-24 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 401 |
| 2023-08-23 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 38 |
| 2023-08-22 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1 |
| 2023-08-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.11 | 51 |
| 2023-08-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 2 |
| 2023-08-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 67 |
| 2023-08-16 | $29.16 | $29.16 | $28.40 | $28.40 | $28.40 | 294 |
| 2023-08-15 | $27.32 | $27.70 | $27.32 | $27.70 | $27.70 | 673 |
| 2023-08-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 107 |
| 2023-08-11 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 51 |
| 2023-08-10 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 13 |
| 2023-08-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 32 |
| 2023-08-08 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 131 |
| 2023-08-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 149 |
| 2023-08-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 60 |
| 2023-08-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 23 |
| 2023-08-02 | $27.49 | $27.49 | $26.65 | $26.65 | $26.65 | 441 |
| 2023-08-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2023-07-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 98 |
| 2023-07-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 45 |
| 2023-07-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 119 |
| 2023-07-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 432 |
| 2023-07-25 | $26.76 | $27.51 | $26.76 | $27.51 | $27.51 | 714 |
| 2023-07-24 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 196 |
| 2023-07-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 567 |
| 2023-07-20 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 155 |
| 2023-07-19 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 336 |
| 2023-07-18 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 122 |
| 2023-07-17 | $28.27 | $28.27 | $27.72 | $27.72 | $27.72 | 452 |
| 2023-07-14 | $27.95 | $27.95 | $27.45 | $27.45 | $27.45 | 624 |
| 2023-07-13 | $28.25 | $28.65 | $28.25 | $28.65 | $28.65 | 306 |
| 2023-07-12 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 72 |
| 2023-07-11 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 259 |
| 2023-07-10 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 227 |
| 2023-07-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 591 |
| 2023-07-06 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 53 |
| 2023-07-05 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 279 |
| 2023-07-03 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 449 |
| 2023-06-30 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 16,137 |
| 2023-06-29 | $26.87 | $27.17 | $26.87 | $27.01 | $27.01 | 19,560 |
| 2023-06-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 12 |
| 2023-06-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 289 |
| 2023-06-26 | $26.14 | $26.71 | $26.14 | $26.47 | $26.47 | 3,508 |
| 2023-06-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 11 |
| 2023-06-22 | $26.39 | $26.94 | $26.39 | $26.94 | $26.94 | 777 |
| 2023-06-21 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 1,502 |
| 2023-06-20 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 24,966 |
| 2023-06-16 | $27.24 | $28.11 | $27.24 | $27.81 | $27.81 | 14,621 |
| 2023-06-15 | $27.40 | $27.51 | $26.98 | $26.98 | $26.98 | 8,821 |
| 2023-06-14 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 131 |
| 2023-06-13 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 108 |
| 2023-06-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 324 |
| 2023-06-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 129 |
| 2023-06-08 | $27.16 | $27.16 | $26.86 | $27.10 | $27.10 | 5,293 |
| 2023-06-07 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 182 |
| 2023-06-06 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 39 |
| 2023-06-05 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 432 |
| 2023-06-02 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 35 |
| 2023-06-01 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 35 |
| 2023-05-31 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 45 |
| 2023-05-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 79 |
| 2023-05-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-05-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 110 |
| 2023-05-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 41 |
| 2023-05-23 | $27.60 | $27.60 | $27.60 | $27.60 | $27.30 | 0 |
| 2023-05-22 | $27.60 | $27.60 | $27.60 | $27.60 | $27.30 | 597 |
| 2023-05-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 14,514 |
| 2023-05-18 | $27.28 | $27.28 | $27.28 | $27.28 | $26.99 | 26 |
| 2023-05-17 | $27.31 | $27.31 | $27.28 | $27.28 | $26.99 | 1,700 |
| 2023-05-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.53 | 252 |
| 2023-05-15 | $27.46 | $27.46 | $27.46 | $27.46 | $27.17 | 676 |
| 2023-05-12 | $27.39 | $27.39 | $27.18 | $27.18 | $26.89 | 638 |
| 2023-05-11 | $27.14 | $27.14 | $27.14 | $27.14 | $26.85 | 0 |
| 2023-05-10 | $27.14 | $27.14 | $27.14 | $27.14 | $26.85 | 514 |
| 2023-05-09 | $27.40 | $27.40 | $27.40 | $27.40 | $27.11 | 216 |
| 2023-05-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.01 | 58 |
| 2023-05-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.01 | 44 |
| 2023-05-04 | $27.53 | $27.53 | $27.30 | $27.30 | $27.01 | 1,454 |
| 2023-05-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.53 | 0 |
| 2023-05-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.53 | 0 |
| 2023-05-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.53 | 150 |
| 2023-04-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.53 | 0 |
| 2023-04-27 | $27.83 | $27.83 | $27.83 | $27.83 | $27.53 | 0 |
| 2023-04-26 | $27.57 | $27.57 | $27.57 | $27.57 | $27.27 | 47 |
| 2023-04-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 99 |
| 2023-04-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 144 |
| 2023-04-21 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 103 |
| 2023-04-20 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 29 |
| 2023-04-19 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 0 |
| 2023-04-18 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 8 |
| 2023-04-17 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 241 |
| 2023-04-14 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 107 |
| 2023-04-13 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 50 |
| 2023-04-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 0 |
| 2023-04-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 0 |
| 2023-04-10 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 37 |
| 2023-04-06 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 37 |
| 2023-04-05 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 1 |
| 2023-04-04 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 46 |
| 2023-04-03 | $27.83 | $27.83 | $27.83 | $27.83 | $27.54 | 123 |
| 2023-03-31 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 32 |
| 2023-03-30 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 118 |
| 2023-03-29 | $27.82 | $27.82 | $27.21 | $27.21 | $27.21 | 690 |
| 2023-03-28 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 631 |
| 2023-03-27 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 398 |
| 2023-03-24 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 221 |
| 2023-03-23 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 68 |
| 2023-03-22 | $26.84 | $26.84 | $26.11 | $26.11 | $26.11 | 807 |
| 2023-03-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 241 |
| 2023-03-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 33 |
| 2023-03-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 669 |
| 2023-03-16 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 296 |
| 2023-03-15 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 237 |
| 2023-03-14 | $25.85 | $25.85 | $24.73 | $24.73 | $24.73 | 840 |
| 2023-03-13 | $25.21 | $25.21 | $24.43 | $24.43 | $24.43 | 1,107 |
| 2023-03-10 | $24.75 | $25.55 | $24.75 | $24.75 | $24.75 | 824 |
| 2023-03-09 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 177 |
| 2023-03-08 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 340 |
| 2023-03-07 | $25.36 | $26.13 | $25.36 | $25.36 | $25.36 | 1,513 |
| 2023-03-06 | $25.65 | $26.07 | $25.65 | $25.65 | $25.65 | 705 |
| 2023-03-03 | $25.58 | $25.58 | $25.19 | $25.19 | $25.19 | 499 |
| 2023-03-02 | $26.13 | $26.13 | $25.87 | $25.87 | $25.87 | 622 |
| 2023-03-01 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 275 |
| 2023-02-28 | $26.30 | $26.74 | $26.30 | $26.74 | $26.74 | 571 |
| 2023-02-27 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 573 |
| 2023-02-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 216 |
| 2023-02-23 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 274 |
| 2023-02-22 | $26.62 | $26.62 | $26.61 | $26.61 | $26.61 | 1,172 |
| 2023-02-21 | $26.80 | $26.93 | $26.80 | $26.93 | $26.93 | 582 |
| 2023-02-17 | $26.84 | $27.21 | $26.84 | $27.18 | $27.18 | 1,120 |
| 2023-02-16 | $27.34 | $27.34 | $26.92 | $26.92 | $26.92 | 687 |
| 2023-02-15 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 67 |
| 2023-02-14 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 698 |
| 2023-02-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 25 |
| 2023-02-10 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 180 |
| 2023-02-09 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 920 |
| 2023-02-08 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 150 |
| 2023-02-07 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 715 |
| 2023-02-06 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 17,974 |
| 2023-02-03 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 94 |
| 2023-02-02 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 94 |
| 2023-02-01 | $28.20 | $28.25 | $28.20 | $28.25 | $28.25 | 697 |
| 2023-01-31 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 524 |
| 2023-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 63 |
| 2023-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 47 |
| 2023-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 180 |
| 2023-01-25 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 309 |
| 2023-01-24 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 116 |
| 2023-01-23 | $26.65 | $27.26 | $26.65 | $27.26 | $27.26 | 374 |
| 2023-01-20 | $26.31 | $26.75 | $26.31 | $26.75 | $26.75 | 562 |
| 2023-01-19 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 384 |
| 2023-01-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 914 |
| 2023-01-17 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-01-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2023-01-12 | $25.41 | $25.65 | $25.41 | $25.65 | $25.65 | 859 |
| 2023-01-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 146 |
| 2023-01-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 226 |
| 2023-01-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 172 |
| 2023-01-06 | $25.91 | $25.91 | $24.70 | $24.70 | $24.70 | 564 |
| 2023-01-05 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 23 |
| 2023-01-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 99 |
| 2023-01-03 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 100 |
| 2022-12-30 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 8 |
| 2022-12-29 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 143 |
| 2022-12-28 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 132 |
| 2022-12-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 2 |
| 2022-12-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 1 |
| 2022-12-22 | $25.25 | $25.25 | $24.68 | $24.68 | $24.68 | 709 |
| 2022-12-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 79 |
| 2022-12-20 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 11 |
| 2022-12-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 277 |
| 2022-12-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 51 |
| 2022-12-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 208 |
| 2022-12-14 | $25.45 | $25.45 | $25.10 | $25.21 | $25.21 | 2,063 |
| 2022-12-13 | $24.80 | $24.80 | $24.48 | $24.48 | $24.48 | 1,344 |
| 2022-12-12 | $24.10 | $24.25 | $24.10 | $24.25 | $24.25 | 5,353 |
| 2022-12-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 46 |
| 2022-12-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 385 |
| 2022-12-07 | $25.20 | $25.20 | $24.57 | $24.57 | $24.57 | 518 |
| 2022-12-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.00 | 574 |
| 2022-12-05 | $25.30 | $25.30 | $25.30 | $25.30 | $25.00 | 199 |
| 2022-12-02 | $24.88 | $25.33 | $24.88 | $25.33 | $25.03 | 3,435 |
| 2022-12-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 163 |
| 2022-11-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 17 |
| 2022-11-29 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 107 |
| 2022-11-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 251 |
| 2022-11-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 69 |
| 2022-11-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 122 |
| 2022-11-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 147 |
| 2022-11-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.31 | 532 |
| 2022-11-18 | $25.03 | $25.03 | $25.03 | $25.03 | $24.74 | 30 |
| 2022-11-17 | $25.03 | $25.03 | $25.03 | $25.03 | $24.74 | 6 |
| 2022-11-16 | $25.03 | $25.03 | $25.03 | $25.03 | $24.74 | 51 |
| 2022-11-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.74 | 813 |
| 2022-11-14 | $25.53 | $25.53 | $25.53 | $25.53 | $25.23 | 331 |
| 2022-11-11 | $24.14 | $24.14 | $24.14 | $24.14 | $23.86 | 2,224 |
| 2022-11-10 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 115 |
| 2022-11-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.93 | 3,929 |
| 2022-11-08 | $23.47 | $23.47 | $23.47 | $23.47 | $23.20 | 423 |
| 2022-11-07 | $23.05 | $23.05 | $23.05 | $23.05 | $22.78 | 322 |
| 2022-11-04 | $23.05 | $23.05 | $23.05 | $23.05 | $22.78 | 359 |
| 2022-11-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.63 | 735 |
| 2022-11-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.31 | 97 |
| 2022-11-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.31 | 615 |
| 2022-10-31 | $22.84 | $22.84 | $22.84 | $22.84 | $22.57 | 773 |
| 2022-10-28 | $22.39 | $22.96 | $22.39 | $22.96 | $22.69 | 940 |
| 2022-10-27 | $22.46 | $22.46 | $22.46 | $22.46 | $22.20 | 249 |
| 2022-10-26 | $22.46 | $22.46 | $22.46 | $22.46 | $22.20 | 651 |
| 2022-10-25 | $22.17 | $22.17 | $22.17 | $22.17 | $21.91 | 536 |
| 2022-10-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.35 | 400 |
| 2022-10-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 111 |
| 2022-10-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 141 |
| 2022-10-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 438 |
| 2022-10-18 | $22.05 | $22.05 | $21.99 | $21.99 | $21.99 | 852 |
| 2022-10-17 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 161 |
| 2022-10-14 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 5,940 |
| 2022-10-13 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 583 |
| 2022-10-12 | $22.39 | $22.62 | $22.39 | $22.62 | $22.62 | 495 |
| 2022-10-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,985 |
| 2022-10-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 144 |
| 2022-10-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 84 |
| 2022-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 160 |
| 2022-10-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 117 |
| 2022-10-04 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 902 |
| 2022-10-03 | $23.91 | $24.22 | $23.91 | $24.22 | $24.22 | 893 |
| 2022-09-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 126 |
| 2022-09-29 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 297 |
| 2022-09-28 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 160 |
| 2022-09-27 | $24.64 | $24.64 | $24.51 | $24.51 | $24.51 | 1,537 |
| 2022-09-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,298 |
| 2022-09-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 243 |
| 2022-09-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 80 |
| 2022-09-21 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 541 |
| 2022-09-20 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 203 |
| 2022-09-19 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 87 |
| 2022-09-16 | $26.05 | $26.05 | $26.02 | $26.02 | $26.02 | 577 |
| 2022-09-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 263 |
| 2022-09-14 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 432 |
| 2022-09-13 | $25.64 | $25.90 | $25.64 | $25.90 | $25.90 | 1,293 |
| 2022-09-12 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 74 |
| 2022-09-09 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 288 |
| 2022-09-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1,541 |
| 2022-09-07 | $26.05 | $26.72 | $26.05 | $26.72 | $26.72 | 712 |
| 2022-09-06 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 220 |
| 2022-09-02 | $27.02 | $27.02 | $26.46 | $26.79 | $26.79 | 5,203 |
| 2022-09-01 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 381 |
| 2022-08-31 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 516 |
| 2022-08-30 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 338 |
| 2022-08-29 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 240 |
| 2022-08-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 131 |
| 2022-08-25 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 250 |
| 2022-08-24 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 208 |
| 2022-08-23 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 2,108 |
| 2022-08-22 | $27.09 | $27.40 | $27.09 | $27.40 | $27.40 | 2,080 |
| 2022-08-19 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 351 |
| 2022-08-18 | $28.23 | $28.23 | $28.23 | $28.23 | $27.93 | 125 |
| 2022-08-17 | $28.23 | $28.23 | $28.23 | $28.23 | $27.93 | 129 |
| 2022-08-16 | $28.23 | $28.23 | $28.23 | $28.23 | $27.93 | 2,678 |
| 2022-08-15 | $28.65 | $28.65 | $28.65 | $28.65 | $28.34 | 534 |
| 2022-08-12 | $28.88 | $28.88 | $28.88 | $28.88 | $28.57 | 635 |
| 2022-08-11 | $29.75 | $29.75 | $29.15 | $29.15 | $28.84 | 280 |
| 2022-08-10 | $29.18 | $29.18 | $29.18 | $29.18 | $28.87 | 29 |
| 2022-08-09 | $29.18 | $29.18 | $29.18 | $29.18 | $28.87 | 222 |
| 2022-08-08 | $28.89 | $29.83 | $28.89 | $29.31 | $29.00 | 547 |
| 2022-08-05 | $28.49 | $29.41 | $28.49 | $29.41 | $29.10 | 615 |
| 2022-08-04 | $28.67 | $28.67 | $28.67 | $28.67 | $28.36 | 199 |
| 2022-08-03 | $29.14 | $29.14 | $29.14 | $29.14 | $28.83 | 230 |
| 2022-08-02 | $29.55 | $29.55 | $28.63 | $28.63 | $28.32 | 4,246 |
| 2022-08-01 | $29.29 | $29.29 | $28.40 | $28.41 | $28.11 | 3,596 |
| 2022-07-29 | $28.85 | $28.85 | $28.85 | $28.85 | $28.54 | 425 |
| 2022-07-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 15 |
| 2022-07-27 | $28.82 | $29.50 | $28.82 | $29.50 | $29.19 | 1,726 |
| 2022-07-26 | $29.03 | $29.03 | $29.03 | $29.03 | $28.72 | 1,574 |
| 2022-07-25 | $29.44 | $29.70 | $29.44 | $29.70 | $29.38 | 4,842 |
| 2022-07-22 | $29.21 | $29.85 | $29.21 | $29.45 | $29.14 | 1,193 |
| 2022-07-21 | $28.51 | $28.52 | $28.51 | $28.52 | $28.22 | 1,240 |
| 2022-07-20 | $28.80 | $29.33 | $28.80 | $28.82 | $28.51 | 12,726 |
| 2022-07-19 | $28.23 | $28.60 | $28.23 | $28.60 | $28.29 | 1,032 |
| 2022-07-18 | $28.23 | $28.23 | $28.23 | $28.23 | $27.93 | 14,052 |
| 2022-07-15 | $28.23 | $28.23 | $28.23 | $28.23 | $27.93 | 920 |
| 2022-07-14 | $29.53 | $29.53 | $28.38 | $28.38 | $28.08 | 31,186 |
| 2022-07-13 | $28.91 | $29.27 | $28.81 | $29.24 | $28.93 | 2,443 |
| 2022-07-12 | $29.92 | $29.92 | $29.01 | $29.01 | $28.70 | 4,379 |
| 2022-07-11 | $29.68 | $29.68 | $29.20 | $29.54 | $29.22 | 3,856 |
| 2022-07-08 | $30.06 | $30.06 | $28.95 | $28.95 | $28.64 | 27,298 |
| 2022-07-07 | $29.07 | $29.30 | $29.05 | $29.30 | $28.99 | 3,881 |
| 2022-07-06 | $28.74 | $28.85 | $28.47 | $28.47 | $28.17 | 13,518 |
| 2022-07-05 | $28.86 | $28.86 | $28.74 | $28.74 | $28.43 | 1,380 |
| 2022-07-01 | $28.74 | $28.98 | $28.74 | $28.98 | $28.67 | 1,270 |
| 2022-06-30 | $28.74 | $28.74 | $28.74 | $28.74 | $28.43 | 61 |
| 2022-06-29 | $28.74 | $28.74 | $28.74 | $28.74 | $28.43 | 1,555 |
| 2022-06-28 | $29.66 | $29.66 | $28.74 | $28.74 | $28.43 | 1,233 |
| 2022-06-27 | $29.15 | $29.15 | $29.04 | $29.04 | $28.73 | 8,847 |
| 2022-06-24 | $27.58 | $27.58 | $27.58 | $27.58 | $27.29 | 137 |
| 2022-06-23 | $27.58 | $27.58 | $27.58 | $27.58 | $27.29 | 200 |
| 2022-06-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.67 | 638 |
| 2022-06-21 | $27.95 | $28.22 | $27.95 | $28.22 | $27.92 | 545 |
| 2022-06-17 | $27.65 | $28.13 | $27.65 | $28.13 | $27.83 | 651 |
| 2022-06-16 | $27.41 | $28.48 | $27.41 | $27.41 | $27.12 | 32,499 |
| 2022-06-15 | $29.48 | $29.48 | $28.27 | $28.27 | $27.97 | 4,317 |
| 2022-06-14 | $29.14 | $29.14 | $27.99 | $28.80 | $28.49 | 5,900 |
| 2022-06-13 | $29.39 | $29.39 | $28.25 | $28.25 | $27.95 | 5,016 |
| 2022-06-10 | $29.22 | $29.62 | $29.22 | $29.62 | $29.30 | 18,471 |
| 2022-06-09 | $30.56 | $30.56 | $30.56 | $30.56 | $30.23 | 59 |
| 2022-06-08 | $30.56 | $30.56 | $30.56 | $30.56 | $30.23 | 14,013 |
| 2022-06-07 | $30.56 | $30.56 | $30.56 | $30.56 | $30.23 | 2,610 |
| 2022-06-06 | $30.20 | $30.20 | $29.73 | $29.96 | $29.64 | 3,180 |
| 2022-06-03 | $30.41 | $30.41 | $30.41 | $30.41 | $30.09 | 1,115 |
| 2022-06-02 | $30.42 | $30.49 | $30.41 | $30.49 | $30.16 | 1,173 |
| 2022-06-01 | $30.34 | $30.34 | $30.12 | $30.12 | $29.80 | 2,089 |
| 2022-05-31 | $30.24 | $30.24 | $30.24 | $30.24 | $29.92 | 422 |
| 2022-05-27 | $29.69 | $29.69 | $29.69 | $29.69 | $29.37 | 191 |
| 2022-05-26 | $29.28 | $29.28 | $29.28 | $29.28 | $28.97 | 764 |
| 2022-05-25 | $29.24 | $29.24 | $29.24 | $29.24 | $28.93 | 398 |
| 2022-05-24 | $29.21 | $29.21 | $29.21 | $29.21 | $28.90 | 355 |
| 2022-05-23 | $29.63 | $29.63 | $29.63 | $29.63 | $29.31 | 377 |
| 2022-05-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.32 | 0 |
| 2022-05-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.32 | 255 |
| 2022-05-18 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 0 |
| 2022-05-17 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 0 |
| 2022-05-16 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 100 |
| 2022-05-13 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 4,342 |
| 2022-05-12 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 14 |
| 2022-05-11 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 0 |
| 2022-05-10 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 4 |
| 2022-05-09 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 34 |
| 2022-05-06 | $29.41 | $29.41 | $29.41 | $29.41 | $28.82 | 100 |
| 2022-05-05 | $29.51 | $29.51 | $29.51 | $29.51 | $28.92 | 0 |
| 2022-05-04 | $29.51 | $29.51 | $29.51 | $29.51 | $28.92 | 21 |
| 2022-05-03 | $29.51 | $29.51 | $29.51 | $29.51 | $28.92 | 17 |
| 2022-05-02 | $29.51 | $29.51 | $29.51 | $29.51 | $28.92 | 12 |
| 2022-04-29 | $29.51 | $29.51 | $29.51 | $29.51 | $28.92 | 25 |
| 2022-04-28 | $29.50 | $29.51 | $29.50 | $29.51 | $28.92 | 494 |
| 2022-04-27 | $29.68 | $29.68 | $29.68 | $29.68 | $29.08 | 0 |
| 2022-04-26 | $29.68 | $29.68 | $29.68 | $29.68 | $29.08 | 0 |
| 2022-04-25 | $29.68 | $29.68 | $29.68 | $29.68 | $29.08 | 0 |
| 2022-04-22 | $29.68 | $29.68 | $29.68 | $29.68 | $28.38 | 28 |
| 2022-04-21 | $29.68 | $29.68 | $29.68 | $29.68 | $28.38 | 0 |
| 2022-04-20 | $29.68 | $29.68 | $29.68 | $29.68 | $28.38 | 173 |
| 2022-04-19 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 66 |
| 2022-04-18 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 0 |
| 2022-04-14 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 0 |
| 2022-04-13 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 4 |
| 2022-04-12 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 0 |
| 2022-04-11 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 0 |
| 2022-04-08 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 0 |
| 2022-04-07 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 3 |
| 2022-04-06 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 0 |
| 2022-04-05 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 0 |
| 2022-04-04 | $29.98 | $29.98 | $29.98 | $29.98 | $28.66 | 210 |
| 2022-04-01 | $30.29 | $30.29 | $30.29 | $30.29 | $28.96 | 1,036 |
| 2022-03-31 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 0 |
| 2022-03-30 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 11 |
| 2022-03-29 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 0 |
| 2022-03-28 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 1 |
| 2022-03-25 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 12 |
| 2022-03-24 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 0 |
| 2022-03-23 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 0 |
| 2022-03-22 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 8 |
| 2022-03-21 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 109 |
| 2022-03-18 | $30.33 | $30.33 | $30.33 | $30.33 | $29.00 | 109 |
| 2022-03-17 | $30.11 | $30.11 | $30.11 | $30.11 | $28.79 | 80 |
| 2022-03-16 | $30.11 | $30.11 | $30.11 | $30.11 | $28.79 | 100 |
| 2022-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $28.68 | 0 |
| 2022-03-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.68 | 32 |
| 2022-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.68 | 0 |
| 2022-03-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.68 | 0 |
| 2022-03-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.68 | 0 |
| 2022-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $28.68 | 0 |
| 2022-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.68 | 6 |
| 2022-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.68 | 330 |
| 2022-03-03 | $28.55 | $28.55 | $28.55 | $28.55 | $27.30 | 0 |
| 2022-03-02 | $28.55 | $28.55 | $28.55 | $28.55 | $27.30 | 0 |
| 2022-03-01 | $28.30 | $28.55 | $28.30 | $28.55 | $27.30 | 420 |
| 2022-02-28 | $27.91 | $27.91 | $27.91 | $27.91 | $26.68 | 37 |
| 2022-02-25 | $27.91 | $27.91 | $27.91 | $27.91 | $26.68 | 25 |
| 2022-02-24 | $27.91 | $27.91 | $27.91 | $27.91 | $26.68 | 157 |
| 2022-02-23 | $28.30 | $28.30 | $28.30 | $28.30 | $27.06 | 303 |
| 2022-02-22 | $28.20 | $28.20 | $28.20 | $28.20 | $26.96 | 100 |
| 2022-02-18 | $28.37 | $28.37 | $28.37 | $28.37 | $27.12 | 9 |
| 2022-02-17 | $28.42 | $28.42 | $28.37 | $28.37 | $27.12 | 509 |
| 2022-02-16 | $28.42 | $28.45 | $28.42 | $28.45 | $27.20 | 360 |
| 2022-02-15 | $28.75 | $28.75 | $28.75 | $28.75 | $27.49 | 0 |
| 2022-02-14 | $28.75 | $28.75 | $28.75 | $28.75 | $27.49 | 50 |
| 2022-02-11 | $28.75 | $28.75 | $28.75 | $28.75 | $27.49 | 0 |
| 2022-02-10 | $28.75 | $28.75 | $28.75 | $28.75 | $27.49 | 0 |
| 2022-02-09 | $28.75 | $28.75 | $28.75 | $28.75 | $27.49 | 0 |
| 2022-02-08 | $28.75 | $28.75 | $28.75 | $28.75 | $27.49 | 104 |
| 2022-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.29 | 0 |
| 2022-02-04 | $27.50 | $27.50 | $27.50 | $27.50 | $26.29 | 19 |
| 2022-02-03 | $27.50 | $27.50 | $27.50 | $27.50 | $26.29 | 41 |
| 2022-02-02 | $27.50 | $27.50 | $27.50 | $27.50 | $26.29 | 0 |
| 2022-02-01 | $26.95 | $27.50 | $26.95 | $27.50 | $26.29 | 557 |
| 2022-01-31 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 0 |
| 2022-01-28 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 96 |
| 2022-01-27 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 5 |
| 2022-01-26 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 44 |
| 2022-01-25 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 0 |
| 2022-01-24 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 5 |
| 2022-01-21 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 0 |
| 2022-01-20 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 59 |
| 2022-01-19 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 0 |
| 2022-01-18 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 0 |
| 2022-01-14 | $27.77 | $27.77 | $27.72 | $27.77 | $26.55 | 419 |
| 2022-01-13 | $27.42 | $27.42 | $27.42 | $27.42 | $26.22 | 0 |
| 2022-01-12 | $27.42 | $27.42 | $27.42 | $27.42 | $26.22 | 153 |
| 2022-01-11 | $27.42 | $27.42 | $27.42 | $27.42 | $26.22 | 586 |
| 2022-01-10 | $27.09 | $27.09 | $27.09 | $27.09 | $25.90 | 60 |
| 2022-01-07 | $27.09 | $27.09 | $27.09 | $27.09 | $25.90 | 0 |
| 2022-01-06 | $27.09 | $27.09 | $27.09 | $27.09 | $25.90 | 0 |
| 2022-01-05 | $27.09 | $27.09 | $27.09 | $27.09 | $25.90 | 193 |
| 2022-01-04 | $27.38 | $27.38 | $27.38 | $27.38 | $26.18 | 0 |
| 2022-01-03 | $27.38 | $27.38 | $27.38 | $27.38 | $26.18 | 100 |
| 2021-12-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.77 | 1 |
| 2021-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $26.77 | 210 |
| 2021-12-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 0 |
| 2021-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 19 |
| 2021-12-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 17 |
| 2021-12-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 0 |
| 2021-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 0 |
| 2021-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 118 |
| 2021-12-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 0 |
| 2021-12-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 85 |
| 2021-12-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 44 |
| 2021-12-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 0 |
| 2021-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 193 |
| 2021-12-13 | $27.56 | $27.56 | $27.56 | $27.56 | $26.35 | 60 |
| 2021-12-10 | $27.56 | $27.56 | $27.56 | $27.56 | $26.35 | 15 |
| 2021-12-09 | $27.56 | $27.56 | $27.56 | $27.56 | $26.35 | 0 |
| 2021-12-08 | $27.56 | $27.56 | $27.56 | $27.56 | $26.35 | 300 |
| 2021-12-07 | $27.12 | $27.12 | $27.12 | $27.12 | $25.93 | 104 |
| 2021-12-06 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 0 |
| 2021-12-03 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 0 |
| 2021-12-02 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 0 |
| 2021-12-01 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 0 |
| 2021-11-30 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 42 |
| 2021-11-29 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 24 |
| 2021-11-26 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 13 |
| 2021-11-24 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 1 |
| 2021-11-23 | $29.45 | $29.45 | $29.45 | $29.45 | $28.16 | 339 |
| 2021-11-22 | $29.43 | $29.43 | $29.43 | $29.43 | $28.14 | 25 |
| 2021-11-19 | $29.43 | $29.43 | $29.43 | $29.43 | $28.14 | 0 |
| 2021-11-18 | $29.43 | $29.43 | $29.43 | $29.43 | $28.14 | 148 |
| 2021-11-17 | $29.23 | $29.23 | $28.73 | $28.73 | $27.47 | 2,230 |
| 2021-11-16 | $28.57 | $28.57 | $28.57 | $28.57 | $27.31 | 42 |
| 2021-11-15 | $28.57 | $28.57 | $28.57 | $28.57 | $27.31 | 185 |
| 2021-11-12 | $28.69 | $28.69 | $28.69 | $28.69 | $27.43 | 2,902 |
| 2021-11-11 | $28.13 | $28.13 | $28.13 | $28.13 | $26.89 | 56 |
| 2021-11-10 | $28.13 | $28.13 | $28.13 | $28.13 | $26.89 | 39 |
| 2021-11-09 | $28.13 | $28.13 | $28.13 | $28.13 | $26.89 | 28 |
| 2021-11-08 | $28.13 | $28.13 | $28.13 | $28.13 | $26.89 | 134 |
| 2021-11-05 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 0 |
| 2021-11-04 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 32 |
| 2021-11-03 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 7 |
| 2021-11-02 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 48 |
| 2021-11-01 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 31 |
| 2021-10-29 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 0 |
| 2021-10-28 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 31 |
| 2021-10-27 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 0 |
| 2021-10-26 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 0 |
| 2021-10-25 | $28.59 | $28.59 | $28.59 | $28.59 | $27.33 | 1,000 |
| 2021-10-22 | $28.40 | $28.40 | $28.40 | $28.40 | $27.15 | 45 |
| 2021-10-21 | $28.40 | $28.40 | $28.40 | $28.40 | $27.15 | 7 |
| 2021-10-20 | $28.40 | $28.40 | $28.40 | $28.40 | $27.15 | 0 |
| 2021-10-19 | $28.40 | $28.40 | $28.40 | $28.40 | $27.15 | 0 |
| 2021-10-18 | $28.96 | $28.96 | $28.40 | $28.40 | $27.15 | 10,670 |
| 2021-10-15 | $29.38 | $29.38 | $29.38 | $29.38 | $28.09 | 2,016 |
| 2021-10-14 | $28.25 | $28.25 | $28.25 | $28.25 | $27.01 | 0 |
| 2021-10-13 | $28.25 | $28.25 | $28.25 | $28.25 | $27.01 | 0 |
| 2021-10-12 | $28.25 | $28.25 | $28.25 | $28.25 | $27.01 | 177 |
| 2021-10-11 | $28.41 | $28.41 | $28.41 | $28.41 | $27.16 | 13 |
| 2021-10-08 | $28.41 | $28.41 | $28.41 | $28.41 | $27.16 | 600 |
| 2021-10-07 | $27.52 | $27.52 | $27.52 | $27.52 | $26.31 | 0 |
| 2021-10-06 | $27.52 | $27.52 | $27.52 | $27.52 | $26.31 | 0 |
| 2021-10-05 | $27.52 | $27.52 | $27.52 | $27.52 | $26.31 | 114 |
| 2021-10-04 | $27.61 | $27.61 | $27.61 | $27.61 | $26.40 | 43 |
| 2021-10-01 | $27.47 | $27.61 | $27.47 | $27.61 | $26.40 | 890 |
| 2021-09-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 0 |
| 2021-09-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 7 |
| 2021-09-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.81 | 257 |
| 2021-09-27 | $27.64 | $28.17 | $27.64 | $28.17 | $26.93 | 1,264 |
| 2021-09-24 | $28.11 | $28.11 | $28.11 | $28.11 | $26.87 | 497 |
| 2021-09-23 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 24 |
| 2021-09-22 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 42 |
| 2021-09-21 | $27.77 | $27.77 | $27.77 | $27.77 | $26.55 | 813 |
| 2021-09-20 | $27.51 | $27.51 | $27.51 | $27.51 | $26.30 | 47 |
| 2021-09-17 | $27.51 | $27.51 | $27.51 | $27.51 | $26.30 | 383 |
| 2021-09-16 | $27.66 | $27.66 | $27.66 | $27.66 | $26.44 | 172 |
| 2021-09-15 | $27.76 | $27.76 | $27.76 | $27.76 | $26.54 | 384 |
| 2021-09-14 | $27.99 | $27.99 | $27.99 | $27.99 | $26.76 | 791 |
| 2021-09-13 | $27.31 | $27.31 | $27.31 | $27.31 | $26.11 | 351 |
| 2021-09-10 | $27.40 | $27.40 | $27.40 | $27.40 | $26.20 | 23 |
| 2021-09-09 | $27.40 | $27.40 | $27.40 | $27.40 | $26.20 | 269 |
| 2021-09-08 | $27.10 | $27.47 | $27.10 | $27.47 | $26.26 | 3,755 |
| 2021-09-07 | $27.32 | $27.32 | $27.32 | $27.32 | $26.12 | 355 |
| 2021-09-03 | $27.22 | $27.22 | $27.22 | $27.22 | $26.02 | 1,336 |
| 2021-09-02 | $27.35 | $27.35 | $27.35 | $27.35 | $26.15 | 810 |
| 2021-09-01 | $27.48 | $27.90 | $27.48 | $27.87 | $26.65 | 663 |
| 2021-08-31 | $27.23 | $27.23 | $27.23 | $27.23 | $26.03 | 1,001 |
| 2021-08-30 | $27.81 | $27.81 | $27.81 | $27.81 | $26.59 | 25 |
| 2021-08-27 | $28.22 | $28.22 | $27.81 | $27.81 | $26.59 | 298 |
| 2021-08-26 | $27.95 | $27.95 | $27.95 | $27.95 | $26.72 | 62 |
| 2021-08-25 | $27.95 | $27.95 | $27.95 | $27.95 | $26.72 | 26 |
| 2021-08-24 | $27.95 | $27.95 | $27.95 | $27.95 | $26.72 | 365 |
| 2021-08-23 | $27.31 | $27.31 | $27.31 | $27.31 | $26.11 | 12 |
| 2021-08-20 | $27.31 | $27.31 | $27.31 | $27.31 | $26.11 | 204 |
| 2021-08-19 | $27.71 | $27.71 | $27.71 | $27.71 | $26.14 | 259 |
| 2021-08-18 | $29.06 | $29.06 | $29.06 | $29.06 | $27.41 | 0 |
| 2021-08-17 | $29.06 | $29.06 | $29.06 | $29.06 | $27.41 | 31 |
| 2021-08-16 | $29.06 | $29.06 | $29.06 | $29.06 | $27.41 | 0 |
| 2021-08-13 | $29.06 | $29.06 | $29.06 | $29.06 | $27.41 | 387 |
| 2021-08-12 | $29.06 | $29.06 | $29.06 | $29.06 | $27.41 | 0 |
| 2021-08-11 | $29.06 | $29.06 | $29.06 | $29.06 | $27.41 | 0 |
| 2021-08-10 | $29.06 | $29.06 | $29.06 | $29.06 | $27.41 | 387 |
| 2021-08-09 | $29.07 | $29.07 | $29.07 | $29.07 | $27.42 | 40 |
| 2021-08-06 | $29.07 | $29.07 | $29.07 | $29.07 | $27.42 | 20 |
| 2021-08-05 | $29.07 | $29.07 | $29.07 | $29.07 | $27.42 | 12 |
| 2021-08-04 | $29.07 | $29.07 | $29.07 | $29.07 | $27.42 | 74 |
| 2021-08-03 | $29.07 | $29.07 | $29.07 | $29.07 | $27.42 | 193 |
| 2021-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 125 |
| 2021-07-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 11 |
| 2021-07-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 181 |
| 2021-07-28 | $28.77 | $28.77 | $28.77 | $28.77 | $27.14 | 9 |
| 2021-07-27 | $28.77 | $28.77 | $28.77 | $28.77 | $27.14 | 365 |
| 2021-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.36 | 237 |
| 2021-07-23 | $28.93 | $28.93 | $28.93 | $28.93 | $27.29 | 0 |
| 2021-07-22 | $28.93 | $28.93 | $28.93 | $28.93 | $27.29 | 219 |
| 2021-07-21 | $28.39 | $28.39 | $28.39 | $28.39 | $26.78 | 136 |
| 2021-07-20 | $28.82 | $28.82 | $28.82 | $28.82 | $27.18 | 332 |
| 2021-07-19 | $29.66 | $29.66 | $29.66 | $29.66 | $27.98 | 287 |
| 2021-07-16 | $29.13 | $29.55 | $29.10 | $29.55 | $27.88 | 6,033 |
| 2021-07-15 | $30.28 | $30.28 | $30.28 | $30.28 | $28.56 | 0 |
| 2021-07-14 | $30.28 | $30.28 | $30.28 | $30.28 | $28.56 | 502 |
| 2021-07-13 | $28.50 | $28.50 | $28.50 | $28.50 | $26.89 | 100 |
| 2021-07-12 | $28.50 | $28.50 | $28.50 | $28.50 | $26.89 | 23 |
| 2021-07-09 | $28.50 | $28.50 | $28.50 | $28.50 | $26.89 | 392 |
| 2021-07-08 | $28.37 | $28.37 | $28.37 | $28.37 | $26.76 | 105 |
| 2021-07-07 | $28.37 | $28.37 | $28.37 | $28.37 | $26.76 | 10,506 |
| 2021-07-06 | $30.02 | $30.02 | $29.09 | $29.09 | $27.44 | 1,166 |
| 2021-07-02 | $29.39 | $29.39 | $28.18 | $28.18 | $26.58 | 1,252 |
| 2021-07-01 | $29.11 | $29.11 | $28.26 | $28.90 | $27.26 | 1,245 |
| 2021-06-30 | $29.22 | $29.22 | $28.90 | $28.90 | $27.26 | 1,227 |
| 2021-06-29 | $28.83 | $28.83 | $28.81 | $28.81 | $27.18 | 4,397 |
| 2021-06-28 | $29.45 | $29.45 | $29.18 | $29.18 | $27.53 | 1,346 |
| 2021-06-25 | $29.11 | $29.11 | $29.11 | $29.11 | $27.46 | 814 |
| 2021-06-24 | $29.31 | $29.31 | $29.31 | $29.31 | $27.65 | 1,681 |
| 2021-06-23 | $29.20 | $29.20 | $29.20 | $29.20 | $27.55 | 937 |
| 2021-06-22 | $28.74 | $28.74 | $28.74 | $28.74 | $27.11 | 21 |
| 2021-06-21 | $28.74 | $28.74 | $28.74 | $28.74 | $27.11 | 34 |
| 2021-06-18 | $28.74 | $28.74 | $28.74 | $28.74 | $27.11 | 151 |
| 2021-06-17 | $28.74 | $28.74 | $28.74 | $28.74 | $27.11 | 15 |
| 2021-06-16 | $28.74 | $28.74 | $28.74 | $28.74 | $27.11 | 103 |
| 2021-06-15 | $29.25 | $29.25 | $29.25 | $29.25 | $27.59 | 161 |
| 2021-06-14 | $29.04 | $29.04 | $29.04 | $29.04 | $27.39 | 154 |
| 2021-06-11 | $29.68 | $29.68 | $29.68 | $29.68 | $28.00 | 0 |
| 2021-06-10 | $29.68 | $29.68 | $29.68 | $29.68 | $28.00 | 28 |
| 2021-06-09 | $29.68 | $29.68 | $29.68 | $29.68 | $28.00 | 42 |
| 2021-06-08 | $29.68 | $29.68 | $29.68 | $29.68 | $28.00 | 74 |
| 2021-06-07 | $29.68 | $29.68 | $29.68 | $29.68 | $28.00 | 28 |
| 2021-06-04 | $29.68 | $29.68 | $29.68 | $29.68 | $28.00 | 64 |
| 2021-06-03 | $29.68 | $29.68 | $29.68 | $29.68 | $28.00 | 39 |
| 2021-06-02 | $29.68 | $29.68 | $29.68 | $29.68 | $28.00 | 889 |
| 2021-06-01 | $29.70 | $29.70 | $29.70 | $29.70 | $28.02 | 708 |
| 2021-05-28 | $28.45 | $28.45 | $28.45 | $28.45 | $26.84 | 33 |
| 2021-05-27 | $28.45 | $28.45 | $28.45 | $28.45 | $26.84 | 0 |
| 2021-05-26 | $28.45 | $28.45 | $28.45 | $28.45 | $26.84 | 3 |
| 2021-05-25 | $28.45 | $28.45 | $28.45 | $28.45 | $26.84 | 436 |
| 2021-05-24 | $27.86 | $27.86 | $27.86 | $27.86 | $26.28 | 0 |
| 2021-05-21 | $27.86 | $27.86 | $27.86 | $27.86 | $26.28 | 177 |
| 2021-05-20 | $28.02 | $28.02 | $28.02 | $28.02 | $26.43 | 90 |
| 2021-05-19 | $28.02 | $28.02 | $28.02 | $28.02 | $26.43 | 27 |
| 2021-05-18 | $28.02 | $28.02 | $28.02 | $28.02 | $26.43 | 280 |
| 2021-05-17 | $28.27 | $28.27 | $28.27 | $28.27 | $26.67 | 134 |
| 2021-05-14 | $28.54 | $28.54 | $26.91 | $28.27 | $26.67 | 820 |
| 2021-05-13 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 0 |
| 2021-05-12 | $27.26 | $27.26 | $27.26 | $27.26 | $25.72 | 290 |
| 2021-05-11 | $27.21 | $27.21 | $27.21 | $27.21 | $25.67 | 2,256 |
| 2021-05-10 | $27.75 | $27.75 | $27.75 | $27.75 | $26.18 | 369 |
| 2021-05-07 | $28.10 | $28.10 | $28.10 | $28.10 | $26.51 | 139 |
| 2021-05-06 | $29.22 | $29.22 | $28.28 | $28.28 | $26.68 | 317 |
| 2021-05-05 | $28.77 | $28.77 | $28.77 | $28.77 | $27.14 | 31 |
| 2021-05-04 | $27.65 | $28.77 | $27.65 | $28.77 | $27.14 | 527 |
| 2021-05-03 | $27.62 | $27.62 | $27.62 | $27.62 | $26.06 | 283 |
| 2021-04-30 | $29.25 | $29.25 | $29.25 | $29.25 | $27.59 | 0 |
| 2021-04-29 | $29.25 | $29.25 | $29.25 | $29.25 | $27.59 | 0 |
| 2021-04-28 | $29.25 | $29.25 | $29.25 | $29.25 | $27.59 | 2,014 |
| 2021-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 5 |
| 2021-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.30 | 100 |
| 2021-04-23 | $30.06 | $30.06 | $30.06 | $30.06 | $27.71 | 539 |
| 2021-04-22 | $30.12 | $30.12 | $30.12 | $30.12 | $27.76 | 117 |
| 2021-04-21 | $30.12 | $30.12 | $30.12 | $30.12 | $27.76 | 1 |
| 2021-04-20 | $30.12 | $30.12 | $30.12 | $30.12 | $27.76 | 168 |
| 2021-04-19 | $29.87 | $29.87 | $29.87 | $29.87 | $27.53 | 0 |
| 2021-04-16 | $29.87 | $29.87 | $29.87 | $29.87 | $27.53 | 0 |
| 2021-04-15 | $29.87 | $29.87 | $29.87 | $29.87 | $27.53 | 0 |
| 2021-04-14 | $29.87 | $29.87 | $29.87 | $29.87 | $27.53 | 170 |
| 2021-04-13 | $29.56 | $29.56 | $29.56 | $29.56 | $27.24 | 195 |
| 2021-04-12 | $29.46 | $29.46 | $29.46 | $29.46 | $27.15 | 0 |
| 2021-04-09 | $29.46 | $29.46 | $29.46 | $29.46 | $27.15 | 746 |
| 2021-04-08 | $28.92 | $28.92 | $28.92 | $28.92 | $26.65 | 0 |
| 2021-04-07 | $28.92 | $28.92 | $28.92 | $28.92 | $26.65 | 270 |
| 2021-04-06 | $29.19 | $29.19 | $29.19 | $29.19 | $26.90 | 1,379 |
| 2021-04-05 | $28.25 | $28.25 | $28.25 | $28.25 | $26.04 | 0 |
| 2021-04-01 | $28.25 | $28.25 | $28.25 | $28.25 | $26.04 | 50 |
| 2021-03-31 | $28.25 | $28.25 | $28.25 | $28.25 | $26.04 | 31 |
| 2021-03-30 | $28.25 | $28.25 | $28.25 | $28.25 | $26.04 | 20 |
| 2021-03-29 | $28.25 | $28.25 | $28.25 | $28.25 | $26.04 | 4 |
| 2021-03-26 | $28.25 | $28.25 | $28.25 | $28.25 | $26.04 | 246 |
| 2021-03-25 | $28.69 | $28.69 | $28.69 | $28.69 | $26.44 | 227 |
| 2021-03-24 | $28.38 | $28.38 | $28.38 | $28.38 | $26.16 | 0 |
| 2021-03-23 | $28.38 | $28.38 | $28.38 | $28.38 | $26.16 | 223 |
| 2021-03-22 | $27.93 | $27.93 | $27.93 | $27.93 | $25.74 | 21 |
| 2021-03-19 | $27.93 | $27.93 | $27.93 | $27.93 | $25.74 | 54 |
| 2021-03-18 | $28.65 | $28.65 | $27.93 | $27.93 | $25.74 | 258 |
| 2021-03-17 | $29.16 | $29.16 | $29.16 | $29.16 | $26.88 | 30 |
| 2021-03-16 | $29.16 | $29.16 | $29.16 | $29.16 | $26.88 | 0 |
| 2021-03-15 | $29.16 | $29.16 | $29.16 | $29.16 | $26.88 | 857 |
| 2021-03-12 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 50 |
| 2021-03-11 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 0 |
| 2021-03-10 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 16 |
| 2021-03-09 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 49 |
| 2021-03-08 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 65 |
| 2021-03-05 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 214 |
| 2021-03-04 | $29.88 | $29.88 | $29.88 | $29.88 | $27.54 | 0 |
| 2021-03-03 | $29.88 | $29.88 | $29.88 | $29.88 | $27.54 | 0 |
| 2021-03-02 | $28.57 | $29.88 | $28.57 | $29.88 | $27.54 | 535 |
| 2021-03-01 | $29.11 | $29.11 | $29.11 | $29.11 | $26.83 | 4,769 |
| 2021-02-26 | $27.45 | $28.78 | $27.45 | $28.12 | $25.92 | 155 |
| 2021-02-25 | $28.27 | $28.27 | $28.27 | $28.27 | $26.06 | 472 |
| 2021-02-24 | $28.68 | $28.68 | $28.27 | $28.27 | $26.06 | 472 |
| 2021-02-23 | $28.28 | $28.28 | $28.28 | $28.28 | $26.06 | 238 |
| 2021-02-22 | $28.05 | $28.63 | $28.05 | $28.63 | $26.39 | 908 |
| 2021-02-19 | $28.03 | $28.03 | $28.03 | $28.03 | $25.83 | 390 |
| 2021-02-18 | $28.24 | $28.24 | $28.24 | $28.24 | $26.03 | 766 |
| 2021-02-17 | $27.93 | $28.48 | $27.93 | $28.24 | $26.03 | 766 |
| 2021-02-16 | $27.91 | $27.91 | $27.91 | $27.91 | $25.72 | 247 |
| 2021-02-12 | $27.89 | $27.94 | $27.89 | $27.94 | $25.75 | 975 |
| 2021-02-11 | $27.81 | $27.81 | $27.81 | $27.81 | $25.63 | 196 |
| 2021-02-10 | $27.95 | $27.95 | $27.93 | $27.93 | $25.74 | 467 |
| 2021-02-09 | $27.40 | $28.22 | $27.40 | $28.22 | $26.01 | 1,775 |
| 2021-02-08 | $27.50 | $27.86 | $27.50 | $27.86 | $25.68 | 548 |
| 2021-02-05 | $27.41 | $28.06 | $27.41 | $28.06 | $25.86 | 491 |
| 2021-02-04 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 125 |
| 2021-02-03 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 417 |
| 2021-02-02 | $27.77 | $27.93 | $27.77 | $27.93 | $25.74 | 1,784 |
| 2021-02-01 | $26.96 | $27.51 | $26.96 | $27.51 | $25.35 | 2,703 |
| 2021-01-29 | $28.78 | $28.78 | $27.05 | $28.78 | $26.53 | 17,568 |
| 2021-01-28 | $28.92 | $28.93 | $27.51 | $28.07 | $25.87 | 4,483 |
| 2021-01-27 | $29.26 | $29.26 | $28.36 | $28.36 | $26.14 | 2,935 |
| 2021-01-26 | $29.25 | $29.25 | $28.17 | $28.73 | $26.48 | 6,204 |
| 2021-01-25 | $29.57 | $29.57 | $28.98 | $28.98 | $26.71 | 3,474 |
| 2021-01-22 | $29.15 | $29.15 | $29.15 | $29.15 | $26.87 | 558 |
| 2021-01-21 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 58 |
| 2021-01-20 | $28.99 | $28.99 | $28.99 | $28.99 | $26.72 | 162 |
| 2021-01-19 | $28.73 | $28.73 | $28.73 | $28.73 | $26.48 | 13 |
| 2021-01-15 | $28.73 | $28.73 | $28.73 | $28.73 | $26.48 | 125 |
| 2021-01-14 | $29.64 | $29.64 | $29.64 | $29.64 | $27.32 | 336 |
| 2021-01-13 | $29.53 | $29.53 | $29.53 | $29.53 | $27.22 | 414 |
| 2021-01-12 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 54 |
| 2021-01-11 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 5,040 |
| 2021-01-08 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 70 |
| 2021-01-07 | $28.20 | $28.20 | $28.20 | $28.20 | $25.99 | 154 |
| 2021-01-06 | $29.31 | $29.31 | $28.45 | $29.31 | $27.01 | 1,964 |
| 2021-01-05 | $29.17 | $29.17 | $29.01 | $29.01 | $26.74 | 3,349 |
| 2021-01-04 | $29.49 | $29.49 | $29.12 | $29.12 | $26.84 | 1,449 |
| 2020-12-31 | $29.52 | $29.52 | $29.52 | $29.52 | $27.21 | 484 |
| 2020-12-30 | $29.91 | $30.11 | $29.91 | $30.11 | $27.75 | 864 |
| 2020-12-29 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 0 |
| 2020-12-28 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 0 |
| 2020-12-24 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 0 |
| 2020-12-23 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 18 |
| 2020-12-22 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 84 |
| 2020-12-21 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 2 |
| 2020-12-18 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 0 |
| 2020-12-17 | $29.25 | $29.25 | $29.25 | $29.25 | $26.96 | 0 |
| 2020-12-16 | $29.24 | $29.25 | $29.24 | $29.25 | $26.96 | 200 |
| 2020-12-15 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 39 |
| 2020-12-14 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-12-11 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-12-10 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-12-09 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-12-08 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-12-07 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 34 |
| 2020-12-04 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 5 |
| 2020-12-03 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-12-02 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-12-01 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 5 |
| 2020-11-30 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-11-27 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-11-25 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-11-24 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-11-23 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 5 |
| 2020-11-20 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-11-19 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-11-18 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 0 |
| 2020-11-17 | $28.02 | $28.02 | $28.02 | $28.02 | $25.82 | 580 |
| 2020-11-16 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 0 |
| 2020-11-13 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 57 |
| 2020-11-12 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 0 |
| 2020-11-11 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 0 |
| 2020-11-10 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 0 |
| 2020-11-09 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 0 |
| 2020-11-06 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 60 |
| 2020-11-05 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 76 |
| 2020-11-04 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 0 |
| 2020-11-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 18 |
| 2020-11-02 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 4 |
| 2020-10-30 | $25.95 | $25.95 | $25.95 | $25.95 | $23.92 | 388 |
| 2020-10-29 | $26.53 | $26.53 | $26.53 | $26.53 | $24.45 | 0 |
| 2020-10-28 | $26.53 | $26.53 | $26.53 | $26.53 | $24.45 | 10 |
| 2020-10-27 | $26.53 | $26.53 | $26.53 | $26.53 | $24.45 | 193 |
| 2020-10-26 | $26.96 | $26.96 | $26.96 | $26.96 | $24.85 | 196 |
| 2020-10-23 | $26.74 | $26.74 | $26.74 | $26.74 | $24.65 | 0 |
| 2020-10-22 | $26.74 | $26.74 | $26.74 | $26.74 | $24.65 | 0 |
| 2020-10-21 | $26.74 | $26.74 | $26.74 | $26.74 | $24.65 | 0 |
| 2020-10-20 | $26.74 | $26.74 | $26.74 | $26.74 | $24.65 | 100 |
| 2020-10-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.19 | 0 |
| 2020-10-16 | $26.25 | $26.25 | $26.25 | $26.25 | $24.19 | 1 |
| 2020-10-15 | $26.25 | $26.25 | $26.25 | $26.25 | $24.19 | 0 |
| 2020-10-14 | $26.25 | $26.25 | $26.25 | $26.25 | $24.19 | 0 |
| 2020-10-13 | $26.55 | $26.55 | $26.25 | $26.25 | $24.19 | 328 |
| 2020-10-12 | $26.48 | $26.48 | $26.48 | $26.48 | $24.41 | 377 |
| 2020-10-09 | $26.34 | $26.34 | $26.34 | $26.34 | $24.28 | 0 |
| 2020-10-08 | $26.34 | $26.34 | $26.34 | $26.34 | $24.28 | 0 |
| 2020-10-07 | $26.34 | $26.34 | $26.34 | $26.34 | $24.28 | 91 |
| 2020-10-06 | $26.34 | $26.34 | $26.34 | $26.34 | $24.28 | 0 |
| 2020-10-05 | $26.34 | $26.34 | $26.34 | $26.34 | $24.28 | 149 |
| 2020-10-02 | $24.19 | $24.19 | $24.19 | $24.19 | $22.29 | 24 |
| 2020-10-01 | $24.19 | $24.19 | $24.19 | $24.19 | $22.29 | 0 |
| 2020-09-30 | $24.19 | $24.19 | $24.19 | $24.19 | $22.29 | 14 |
| 2020-09-29 | $24.19 | $24.19 | $24.19 | $24.19 | $22.29 | 29 |
| 2020-09-28 | $24.19 | $24.19 | $24.19 | $24.19 | $22.29 | 8 |
| 2020-09-25 | $24.19 | $24.19 | $24.19 | $24.19 | $22.29 | 0 |
| 2020-09-24 | $24.19 | $24.19 | $24.19 | $24.19 | $22.29 | 0 |
| 2020-09-23 | $24.19 | $24.19 | $24.19 | $24.19 | $22.29 | 17 |
| 2020-09-22 | $25.44 | $25.44 | $24.19 | $24.19 | $22.29 | 353 |
| 2020-09-21 | $25.16 | $25.16 | $24.76 | $24.76 | $22.82 | 1,511 |
| 2020-09-18 | $24.57 | $24.57 | $24.57 | $24.57 | $22.65 | 42 |
| 2020-09-17 | $24.57 | $24.57 | $24.57 | $24.57 | $22.65 | 0 |
| 2020-09-16 | $24.57 | $24.57 | $24.57 | $24.57 | $22.65 | 15 |
| 2020-09-15 | $24.57 | $24.57 | $24.57 | $24.57 | $22.65 | 0 |
| 2020-09-14 | $24.57 | $24.57 | $24.57 | $24.57 | $22.65 | 34 |
| 2020-09-11 | $24.57 | $24.57 | $24.57 | $24.57 | $22.65 | 219 |
| 2020-09-10 | $24.92 | $24.92 | $24.92 | $24.92 | $22.97 | 122 |
| 2020-09-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 32 |
| 2020-09-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 0 |
| 2020-09-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 80 |
| 2020-09-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 0 |
| 2020-09-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.04 | 401 |
| 2020-09-01 | $24.94 | $24.94 | $24.94 | $24.94 | $22.98 | 0 |
| 2020-08-31 | $24.94 | $24.94 | $24.94 | $24.94 | $22.98 | 400 |
| 2020-08-28 | $25.83 | $25.83 | $25.83 | $25.83 | $23.81 | 5 |
| 2020-08-27 | $25.83 | $25.83 | $25.83 | $25.83 | $23.81 | 0 |
| 2020-08-26 | $25.83 | $25.83 | $25.83 | $25.83 | $23.81 | 20 |
| 2020-08-25 | $25.46 | $25.83 | $25.46 | $25.83 | $23.81 | 543 |
| 2020-08-24 | $24.90 | $24.90 | $24.90 | $24.90 | $22.95 | 143 |
| 2020-08-21 | $24.36 | $24.36 | $24.36 | $24.36 | $22.45 | 0 |
| 2020-08-20 | $24.36 | $24.36 | $24.36 | $24.36 | $22.12 | 0 |
| 2020-08-19 | $24.36 | $24.36 | $24.36 | $24.36 | $22.12 | 0 |
| 2020-08-18 | $24.36 | $24.36 | $24.36 | $24.36 | $22.12 | 0 |
| 2020-08-17 | $24.36 | $24.36 | $24.36 | $24.36 | $22.12 | 66 |
| 2020-08-14 | $24.35 | $24.36 | $24.35 | $24.36 | $22.12 | 905 |
| 2020-08-13 | $23.48 | $23.48 | $23.48 | $23.48 | $21.32 | 466 |
| 2020-08-12 | $24.19 | $24.19 | $24.19 | $24.19 | $21.97 | 191 |
| 2020-08-11 | $23.50 | $23.60 | $23.50 | $23.60 | $21.43 | 2,116 |
| 2020-08-10 | $22.64 | $22.64 | $22.64 | $22.64 | $20.56 | 368 |
| 2020-08-07 | $23.06 | $23.06 | $23.06 | $23.06 | $20.94 | 978 |
| 2020-08-06 | $23.09 | $23.09 | $23.09 | $23.09 | $20.97 | 0 |
| 2020-08-05 | $23.09 | $23.09 | $23.09 | $23.09 | $20.97 | 30 |
| 2020-08-04 | $23.09 | $23.09 | $23.09 | $23.09 | $20.97 | 4,746 |
| 2020-08-03 | $23.24 | $23.38 | $23.24 | $23.38 | $21.23 | 551 |
| 2020-07-31 | $22.95 | $22.95 | $22.95 | $22.95 | $20.84 | 179 |
| 2020-07-30 | $22.95 | $22.95 | $22.95 | $22.95 | $20.84 | 219 |
| 2020-07-29 | $23.93 | $23.93 | $23.93 | $23.93 | $21.73 | 1,186 |
| 2020-07-28 | $23.18 | $23.42 | $23.18 | $23.42 | $21.27 | 2,770 |
| 2020-07-27 | $23.35 | $23.35 | $23.35 | $23.35 | $21.20 | 1,422 |
| 2020-07-24 | $22.63 | $22.63 | $22.63 | $22.63 | $20.55 | 388 |
| 2020-07-23 | $23.45 | $23.45 | $23.45 | $23.45 | $21.29 | 387 |
| 2020-07-22 | $23.55 | $23.55 | $23.55 | $23.55 | $21.39 | 129 |
| 2020-07-21 | $23.55 | $23.55 | $23.55 | $23.55 | $21.39 | 4,180 |
| 2020-07-20 | $23.30 | $23.75 | $23.30 | $23.75 | $21.57 | 4,969 |
| 2020-07-17 | $23.23 | $23.36 | $23.23 | $23.36 | $21.21 | 682 |
| 2020-07-16 | $23.12 | $23.12 | $23.12 | $23.12 | $20.99 | 218 |
| 2020-07-15 | $23.45 | $23.45 | $23.45 | $23.45 | $21.29 | 1,154 |
| 2020-07-14 | $22.90 | $23.02 | $22.90 | $23.02 | $20.90 | 547 |
| 2020-07-13 | $23.80 | $23.80 | $23.29 | $23.29 | $21.15 | 755 |
| 2020-07-10 | $24.08 | $24.08 | $24.08 | $24.08 | $21.87 | 161 |
| 2020-07-09 | $23.73 | $24.46 | $23.70 | $23.70 | $21.52 | 1,078 |
| 2020-07-08 | $23.78 | $23.78 | $23.78 | $23.78 | $21.59 | 307 |
| 2020-07-07 | $24.49 | $24.80 | $24.41 | $24.41 | $22.17 | 6,374 |
| 2020-07-06 | $25.22 | $25.22 | $24.01 | $24.62 | $22.36 | 870 |
| 2020-07-02 | $23.27 | $23.27 | $23.27 | $23.27 | $21.13 | 944 |
| 2020-07-01 | $22.84 | $23.67 | $22.84 | $23.67 | $21.49 | 5,599 |
| 2020-06-30 | $22.81 | $22.86 | $22.81 | $22.86 | $20.76 | 3,400 |
| 2020-06-29 | $23.72 | $23.72 | $23.72 | $23.72 | $21.54 | 165 |
| 2020-06-26 | $23.72 | $23.72 | $23.72 | $23.72 | $21.54 | 3 |
| 2020-06-25 | $23.22 | $23.72 | $23.22 | $23.72 | $21.54 | 1,943 |
| 2020-06-24 | $24.11 | $24.11 | $24.11 | $24.11 | $21.89 | 714 |
| 2020-06-23 | $23.93 | $23.93 | $23.93 | $23.93 | $21.73 | 11 |
| 2020-06-22 | $23.93 | $23.93 | $23.93 | $23.93 | $21.73 | 36 |
| 2020-06-19 | $23.97 | $23.97 | $23.93 | $23.93 | $21.73 | 540 |
| 2020-06-18 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 57 |
| 2020-06-17 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 0 |
| 2020-06-16 | $24.28 | $24.28 | $24.28 | $24.28 | $22.05 | 368 |
| 2020-06-15 | $24.24 | $24.38 | $24.13 | $24.38 | $22.14 | 554 |
| 2020-06-12 | $23.85 | $23.85 | $23.85 | $23.85 | $21.66 | 3 |
| 2020-06-11 | $25.00 | $25.00 | $23.85 | $23.85 | $21.66 | 242 |
| 2020-06-10 | $25.39 | $25.39 | $25.33 | $25.33 | $23.00 | 423 |
| 2020-06-09 | $25.32 | $25.32 | $25.32 | $25.32 | $22.99 | 51 |
| 2020-06-08 | $25.82 | $25.82 | $25.13 | $25.32 | $22.99 | 608 |
| 2020-06-05 | $23.90 | $23.90 | $23.90 | $23.90 | $21.70 | 42 |
| 2020-06-04 | $23.90 | $23.90 | $23.90 | $23.90 | $21.70 | 130 |
| 2020-06-03 | $23.90 | $23.90 | $23.90 | $23.90 | $21.70 | 71 |
| 2020-06-02 | $23.90 | $23.90 | $23.90 | $23.90 | $21.70 | 309 |
| 2020-06-01 | $23.08 | $23.08 | $22.38 | $22.75 | $20.66 | 943 |
| 2020-05-29 | $22.91 | $22.91 | $22.00 | $22.00 | $19.98 | 1,382 |
| 2020-05-28 | $22.00 | $22.00 | $21.99 | $21.99 | $19.97 | 361 |
| 2020-05-27 | $22.60 | $22.60 | $21.92 | $21.94 | $19.92 | 4,028 |
| 2020-05-26 | $22.72 | $22.72 | $22.40 | $22.72 | $20.63 | 2,641 |
| 2020-05-22 | $22.01 | $22.01 | $21.46 | $22.01 | $19.99 | 1,639 |
| 2020-05-21 | $22.98 | $22.98 | $21.86 | $22.53 | $20.46 | 2,688 |
| 2020-05-20 | $22.98 | $22.99 | $22.50 | $22.98 | $20.87 | 16,094 |
| 2020-05-19 | $23.86 | $23.86 | $23.14 | $23.30 | $21.16 | 22,999 |
| 2020-05-18 | $23.57 | $23.62 | $22.88 | $23.62 | $20.87 | 13,640 |
| 2020-05-15 | $23.19 | $23.19 | $22.70 | $22.70 | $20.05 | 6,432 |
| 2020-05-14 | $23.81 | $23.81 | $23.10 | $23.11 | $20.41 | 1,035 |
| 2020-05-13 | $23.38 | $23.99 | $23.22 | $23.22 | $20.51 | 3,251 |
| 2020-05-12 | $23.81 | $23.81 | $23.78 | $23.78 | $21.01 | 9,927 |
| 2020-05-11 | $23.93 | $23.93 | $23.36 | $23.91 | $21.12 | 2,162 |
| 2020-05-08 | $23.05 | $23.58 | $23.05 | $23.21 | $20.50 | 1,903 |
| 2020-05-07 | $23.03 | $23.68 | $23.03 | $23.68 | $20.92 | 1,560 |
| 2020-05-06 | $23.00 | $23.34 | $22.88 | $22.88 | $20.21 | 1,673 |
| 2020-05-05 | $22.94 | $23.25 | $22.94 | $23.25 | $20.54 | 3,115 |
| 2020-05-04 | $23.67 | $24.19 | $22.51 | $22.52 | $19.89 | 2,149 |
| 2020-05-01 | $24.38 | $24.38 | $23.49 | $23.49 | $20.75 | 962 |
| 2020-04-30 | $24.43 | $24.43 | $24.43 | $24.43 | $21.58 | 421 |
| 2020-04-29 | $23.87 | $23.87 | $23.15 | $23.78 | $21.01 | 823 |
| 2020-04-28 | $23.84 | $23.84 | $23.03 | $23.72 | $20.95 | 1,872 |
| 2020-04-27 | $23.65 | $23.65 | $22.48 | $22.71 | $20.06 | 2,575 |
| 2020-04-24 | $22.90 | $22.90 | $22.55 | $22.90 | $20.23 | 2,612 |
| 2020-04-23 | $22.21 | $22.77 | $22.21 | $22.77 | $20.11 | 1,411 |
| 2020-04-22 | $23.63 | $23.63 | $22.91 | $22.91 | $20.24 | 1,597 |
| 2020-04-21 | $23.49 | $23.49 | $23.38 | $23.38 | $20.65 | 9,840 |
| 2020-04-20 | $24.35 | $24.35 | $23.87 | $24.12 | $21.31 | 4,350 |
| 2020-04-17 | $22.80 | $23.62 | $22.80 | $23.62 | $20.87 | 3,137 |
| 2020-04-16 | $24.46 | $24.46 | $24.21 | $24.21 | $21.39 | 1,248 |
| 2020-04-15 | $23.92 | $23.92 | $23.85 | $23.85 | $21.07 | 28,431 |
| 2020-04-14 | $24.18 | $24.23 | $24.18 | $24.23 | $21.40 | 19,278 |
| 2020-04-13 | $23.46 | $23.46 | $23.16 | $23.25 | $20.54 | 17,468 |
| 2020-04-09 | $23.48 | $23.48 | $23.47 | $23.47 | $20.73 | 1,828 |
| 2020-04-08 | $21.78 | $21.78 | $21.78 | $21.78 | $19.24 | 0 |
| 2020-04-07 | $21.78 | $21.78 | $21.78 | $21.78 | $19.24 | 2,789 |
| 2020-04-06 | $21.30 | $21.30 | $21.05 | $21.05 | $18.59 | 2,025 |
| 2020-04-03 | $21.65 | $21.65 | $21.65 | $21.65 | $19.12 | 0 |
| 2020-04-02 | $21.65 | $21.65 | $21.65 | $21.65 | $19.12 | 0 |
| 2020-04-01 | $21.65 | $21.65 | $21.65 | $21.65 | $19.12 | 14 |
| 2020-03-31 | $21.65 | $21.65 | $21.65 | $21.65 | $19.12 | 0 |
| 2020-03-30 | $21.65 | $21.65 | $21.65 | $21.65 | $19.12 | 56 |
| 2020-03-27 | $21.65 | $21.65 | $21.65 | $21.65 | $19.12 | 189 |
| 2020-03-26 | $18.80 | $18.80 | $18.80 | $18.80 | $16.61 | 0 |
| 2020-03-25 | $18.80 | $18.80 | $18.80 | $18.80 | $16.61 | 0 |
| 2020-03-24 | $18.80 | $18.80 | $18.80 | $18.80 | $16.61 | 257 |
| 2020-03-23 | $18.19 | $18.19 | $18.19 | $18.19 | $16.07 | 1,510 |
| 2020-03-20 | $21.98 | $21.98 | $21.98 | $21.98 | $19.42 | 90 |
| 2020-03-19 | $21.98 | $21.98 | $21.98 | $21.98 | $19.42 | 1,184 |
| 2020-03-18 | $27.11 | $27.11 | $27.11 | $27.11 | $23.95 | 68 |
| 2020-03-17 | $27.11 | $27.11 | $27.11 | $27.11 | $23.95 | 0 |
| 2020-03-16 | $27.11 | $27.11 | $27.11 | $27.11 | $23.95 | 9 |
| 2020-03-13 | $26.32 | $27.11 | $26.32 | $27.11 | $23.95 | 3,307 |
| 2020-03-12 | $27.53 | $27.53 | $27.53 | $27.53 | $24.32 | 100 |
| 2020-03-11 | $30.90 | $30.90 | $30.90 | $30.90 | $27.30 | 1 |
| 2020-03-10 | $30.90 | $30.90 | $30.90 | $30.90 | $27.30 | 0 |
| 2020-03-09 | $30.90 | $30.90 | $30.90 | $30.90 | $27.30 | 2 |
| 2020-03-06 | $30.90 | $30.90 | $30.90 | $30.90 | $27.30 | 0 |
| 2020-03-05 | $30.90 | $30.90 | $30.90 | $30.90 | $27.30 | 0 |
| 2020-03-04 | $30.90 | $30.90 | $30.90 | $30.90 | $27.30 | 0 |
| 2020-03-03 | $30.90 | $30.90 | $30.90 | $30.90 | $27.30 | 1,159 |
| 2020-03-02 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-28 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-27 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-26 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-25 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-24 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-21 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 1 |
| 2020-02-20 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-19 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-18 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 16 |
| 2020-02-14 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-13 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-12 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-11 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-10 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-07 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-06 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 0 |
| 2020-02-04 | $29.70 | $29.70 | $29.70 | $29.70 | $26.24 | 103 |
| 2020-02-03 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-31 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-29 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-28 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-27 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-24 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 12 |
| 2020-01-23 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-22 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-21 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-17 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-16 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-15 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-14 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-13 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-10 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-09 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-08 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-07 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2020-01-06 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 50 |
| 2020-01-03 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 17 |
| 2020-01-02 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2019-12-31 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2019-12-30 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 0 |
| 2019-12-27 | $28.83 | $28.83 | $28.83 | $28.83 | $25.47 | 7,050 |
| 2019-12-26 | $28.65 | $28.65 | $28.65 | $28.65 | $25.31 | 500 |
| 2019-12-24 | $28.67 | $28.67 | $28.67 | $28.67 | $25.33 | 0 |
| 2019-12-23 | $28.67 | $28.67 | $28.67 | $28.67 | $25.33 | 250 |
| 2019-12-20 | $29.08 | $29.08 | $29.08 | $29.08 | $25.69 | 0 |
| 2019-12-19 | $29.08 | $29.08 | $29.08 | $29.08 | $25.69 | 0 |
| 2019-12-18 | $29.08 | $29.08 | $29.08 | $29.08 | $25.69 | 474 |
| 2019-12-17 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-16 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-13 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-12 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-11 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-10 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-09 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 80 |
| 2019-12-06 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-05 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-04 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-03 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-12-02 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-29 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-27 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-26 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-25 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-22 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-21 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-20 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-19 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 0 |
| 2019-11-18 | $31.20 | $31.20 | $31.20 | $31.20 | $27.56 | 106 |
| 2019-11-15 | $29.45 | $29.45 | $29.45 | $29.45 | $26.02 | 0 |
| 2019-11-14 | $29.45 | $29.45 | $29.45 | $29.45 | $26.02 | 0 |
| 2019-11-13 | $29.45 | $29.45 | $29.45 | $29.45 | $26.02 | 0 |
| 2019-11-12 | $29.45 | $29.45 | $29.45 | $29.45 | $26.02 | 21 |
| 2019-11-11 | $29.45 | $29.45 | $29.45 | $29.45 | $26.02 | 200 |
| 2019-11-08 | $30.98 | $30.98 | $30.98 | $30.98 | $27.37 | 10 |
| 2019-11-07 | $30.98 | $30.98 | $30.98 | $30.98 | $27.37 | 103 |
| 2019-11-06 | $28.98 | $28.98 | $28.98 | $28.98 | $25.60 | 0 |
| 2019-11-05 | $28.98 | $28.98 | $28.98 | $28.98 | $25.60 | 36 |
| 2019-11-04 | $28.98 | $28.98 | $28.98 | $28.98 | $25.60 | 0 |
| 2019-11-01 | $28.98 | $28.98 | $28.98 | $28.98 | $25.60 | 0 |
| 2019-10-31 | $28.98 | $28.98 | $28.98 | $28.98 | $25.60 | 2,566 |
| 2019-10-30 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-29 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-28 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-25 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 49 |
| 2019-10-24 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-23 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-22 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-21 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-18 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-17 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 0 |
| 2019-10-16 | $29.54 | $29.54 | $29.54 | $29.54 | $26.09 | 330 |
| 2019-10-15 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-14 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-11 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-10 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-09 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-08 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-07 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-04 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-03 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-02 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-10-01 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 1,944 |
| 2019-09-30 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-27 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 47 |
| 2019-09-26 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-25 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-24 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-23 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-20 | $27.93 | $27.93 | $27.93 | $27.93 | $24.67 | 0 |
| 2019-09-19 | $27.93 | $27.93 | $27.93 | $27.93 | $24.67 | 0 |
| 2019-09-18 | $27.93 | $27.93 | $27.93 | $27.93 | $24.67 | 0 |
| 2019-09-17 | $27.93 | $27.93 | $27.93 | $27.93 | $24.67 | 0 |
| 2019-09-16 | $27.93 | $27.93 | $27.93 | $27.93 | $24.67 | 0 |
| 2019-09-13 | $27.93 | $27.93 | $27.93 | $27.93 | $24.67 | 0 |
| 2019-09-12 | $27.93 | $27.93 | $27.93 | $27.93 | $24.67 | 0 |
| 2019-09-11 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-10 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 7 |
| 2019-09-09 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-06 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-05 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-04 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-09-03 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-08-30 | $28.24 | $28.24 | $28.24 | $28.24 | $24.95 | 0 |
| 2019-08-29 | $28.24 | $28.24 | $28.24 | $28.24 | $24.67 | 0 |
| 2019-08-28 | $28.24 | $28.24 | $28.24 | $28.24 | $24.67 | 200 |
| 2019-08-27 | $28.04 | $28.04 | $28.04 | $28.04 | $24.49 | 0 |
| 2019-08-26 | $28.04 | $28.04 | $28.04 | $28.04 | $24.49 | 400 |
| 2019-08-23 | $31.01 | $31.01 | $31.01 | $31.01 | $27.09 | 0 |
| 2019-08-22 | $31.01 | $31.01 | $31.01 | $31.01 | $27.09 | 13 |
| 2019-08-21 | $31.01 | $31.01 | $31.01 | $31.01 | $27.09 | 0 |
| 2019-08-20 | $31.01 | $31.01 | $31.01 | $31.01 | $27.09 | 0 |
| 2019-08-19 | $31.01 | $31.01 | $31.01 | $31.01 | $27.09 | 0 |
| 2019-08-16 | $31.01 | $31.01 | $31.01 | $31.01 | $27.09 | 3 |
| 2019-08-15 | $31.01 | $31.01 | $31.01 | $31.01 | $27.09 | 6 |
| 2019-08-14 | $31.28 | $31.28 | $31.01 | $31.01 | $27.09 | 600 |
| 2019-08-13 | $31.28 | $31.28 | $31.01 | $31.01 | $27.09 | 560 |
| 2019-08-12 | $30.13 | $30.13 | $30.13 | $30.13 | $26.32 | 100 |
| 2019-08-09 | $30.13 | $30.13 | $30.13 | $30.13 | $26.32 | 100 |
| 2019-08-08 | $30.13 | $30.13 | $30.13 | $30.13 | $26.32 | 0 |
| 2019-08-07 | $30.13 | $30.13 | $30.13 | $30.13 | $26.32 | 100 |
| 2019-08-06 | $31.51 | $31.51 | $31.31 | $31.31 | $27.35 | 100 |
| 2019-08-05 | $31.51 | $31.51 | $31.31 | $31.31 | $27.35 | 12 |
| 2019-08-02 | $31.51 | $31.51 | $31.31 | $31.31 | $27.35 | 100 |
| 2019-08-01 | $31.31 | $31.31 | $31.31 | $31.31 | $27.35 | 12 |
| 2019-07-31 | $31.51 | $31.51 | $31.31 | $31.31 | $27.35 | 1,000 |
| 2019-07-30 | $31.51 | $31.51 | $31.31 | $31.31 | $27.35 | 1,000 |
| 2019-07-29 | $31.51 | $31.51 | $31.31 | $31.31 | $27.35 | 1,000 |
| 2019-07-26 | $31.31 | $31.31 | $31.31 | $31.31 | $27.35 | 0 |
| 2019-07-25 | $31.31 | $31.31 | $31.31 | $31.31 | $27.35 | 0 |
| 2019-07-24 | $31.51 | $31.51 | $31.31 | $31.31 | $27.35 | 1,000 |
| 2019-07-23 | $31.35 | $31.35 | $31.35 | $31.35 | $27.38 | 5 |
| 2019-07-22 | $31.35 | $31.35 | $31.35 | $31.35 | $27.38 | 0 |
| 2019-07-19 | $31.35 | $31.35 | $31.35 | $31.35 | $27.38 | 0 |
| 2019-07-18 | $31.35 | $31.35 | $31.35 | $31.35 | $27.38 | 1,500 |
| 2019-07-17 | $30.83 | $30.83 | $30.83 | $30.83 | $26.93 | 0 |
| 2019-07-16 | $30.83 | $30.83 | $30.83 | $30.83 | $26.93 | 0 |
| 2019-07-15 | $30.83 | $30.83 | $30.83 | $30.83 | $26.93 | 0 |
| 2019-07-12 | $30.83 | $30.83 | $30.83 | $30.83 | $26.93 | 0 |
| 2019-07-11 | $30.83 | $30.83 | $30.83 | $30.83 | $26.93 | 0 |
| 2019-07-10 | $30.83 | $30.83 | $30.83 | $30.83 | $26.93 | 0 |
| 2019-07-09 | $30.83 | $30.83 | $30.83 | $30.83 | $26.93 | 5 |
| 2019-07-08 | $31.03 | $31.03 | $30.83 | $30.83 | $26.93 | 3,536 |
| 2019-07-05 | $31.50 | $31.50 | $31.50 | $31.50 | $27.52 | 100 |
| 2019-07-03 | $30.82 | $30.82 | $30.82 | $30.82 | $26.92 | 0 |
| 2019-07-02 | $30.82 | $30.82 | $30.82 | $30.82 | $26.92 | 0 |
| 2019-07-01 | $30.82 | $30.82 | $30.82 | $30.82 | $26.92 | 0 |
| 2019-06-28 | $30.82 | $30.82 | $30.82 | $30.82 | $26.92 | 0 |
| 2019-06-27 | $30.82 | $30.82 | $30.82 | $30.82 | $26.92 | 0 |
| 2019-06-26 | $30.57 | $30.82 | $30.57 | $30.82 | $26.92 | 15,100 |
| 2019-06-25 | $30.52 | $30.52 | $30.52 | $30.52 | $26.66 | 1,505 |
| 2019-06-24 | $30.96 | $30.96 | $30.96 | $30.96 | $27.04 | 483 |
| 2019-06-21 | $30.94 | $30.94 | $30.94 | $30.94 | $27.03 | 259 |
| 2019-06-19 | $30.87 | $31.00 | $30.86 | $31.00 | $27.08 | 1,937 |
| 2019-06-18 | $29.84 | $29.84 | $29.84 | $29.84 | $26.07 | 0 |
| 2019-06-17 | $29.84 | $29.84 | $29.84 | $29.84 | $26.07 | 0 |
| 2019-06-14 | $29.84 | $29.84 | $29.84 | $29.84 | $26.07 | 0 |
| 2019-06-13 | $29.84 | $29.84 | $29.84 | $29.84 | $26.07 | 0 |
| 2019-06-12 | $29.84 | $29.84 | $29.84 | $29.84 | $26.07 | 0 |
| 2019-06-11 | $29.84 | $29.84 | $29.84 | $29.84 | $26.07 | 400 |
| 2019-06-06 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 31 |
| 2019-06-05 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 31 |
| 2019-06-04 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 35 |
| 2019-06-03 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 0 |
| 2019-05-31 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 0 |
| 2019-05-30 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 0 |
| 2019-05-29 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 0 |
| 2019-05-28 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 0 |
| 2019-05-24 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 0 |
| 2019-05-23 | $27.71 | $27.71 | $27.71 | $27.71 | $24.21 | 100 |
| 2019-05-22 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-21 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-20 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-17 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-16 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-15 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-14 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-13 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-10 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-09 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 1 |
| 2019-05-08 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-07 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 200 |
| 2019-05-06 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-03 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-02 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-05-01 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-04-30 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-04-29 | $28.04 | $28.04 | $28.04 | $28.04 | $24.49 | 20 |
| 2019-04-26 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 63 |
| 2019-04-25 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-04-24 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-04-23 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-04-22 | $28.73 | $28.73 | $28.73 | $28.73 | $25.10 | 0 |
| 2019-04-18 | $28.73 | $28.73 | $28.73 | $28.73 | $24.51 | 100 |
| 2019-04-17 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-15 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-12 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-11 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-10 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-09 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-08 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-05 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-04 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-03 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-02 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-04-01 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-03-29 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-03-28 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-03-27 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-03-26 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-03-25 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-03-22 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 0 |
| 2019-03-21 | $28.10 | $28.10 | $28.10 | $28.10 | $23.97 | 1,010 |
| 2019-03-20 | $27.96 | $27.96 | $27.96 | $27.96 | $23.85 | 0 |
| 2019-03-19 | $27.96 | $27.96 | $27.96 | $27.96 | $23.85 | 120 |
| 2019-03-18 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-14 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-13 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-12 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-11 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-08 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-07 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-06 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-05 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-04 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 0 |
| 2019-03-01 | $27.08 | $27.08 | $27.08 | $27.08 | $23.10 | 100 |
| 2019-02-28 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-27 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-26 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-20 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-15 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-14 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-13 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-12 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-11 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-08 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-07 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 0 |
| 2019-02-06 | $27.31 | $27.31 | $27.31 | $27.31 | $23.30 | 500 |
| 2019-02-05 | $27.20 | $27.20 | $27.20 | $27.20 | $23.20 | 800 |
| 2019-02-04 | $27.50 | $27.50 | $27.50 | $27.50 | $23.46 | 0 |
| 2019-02-01 | $27.50 | $27.50 | $27.50 | $27.50 | $23.46 | 2,188 |
| 2019-01-31 | $27.50 | $27.50 | $27.50 | $27.50 | $23.46 | 600 |
| 2019-01-30 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 0 |
| 2019-01-29 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 0 |
| 2019-01-28 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 0 |
| 2019-01-25 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 0 |
| 2019-01-24 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 0 |
| 2019-01-23 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 0 |
| 2019-01-18 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 4 |
| 2019-01-17 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 0 |
| 2019-01-16 | $26.74 | $26.74 | $26.74 | $26.74 | $22.81 | 630 |
| 2019-01-15 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2019-01-14 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2019-01-11 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2019-01-10 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2019-01-09 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2019-01-08 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2019-01-07 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2019-01-04 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2019-01-03 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-27 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-26 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-24 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-21 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-20 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-18 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-17 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 2 |
| 2018-12-14 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-13 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-12 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-11 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-10 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-07 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 0 |
| 2018-12-06 | $25.62 | $25.62 | $25.62 | $25.62 | $21.85 | 104 |
| 2018-12-04 | $26.15 | $26.15 | $26.15 | $26.15 | $22.31 | 0 |
| 2018-12-03 | $26.15 | $26.15 | $26.15 | $26.15 | $22.31 | 0 |
| 2018-11-30 | $26.15 | $26.15 | $26.15 | $26.15 | $22.31 | 190 |
| 2018-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $21.75 | 100 |
| 2018-11-28 | $26.06 | $26.06 | $26.06 | $26.06 | $22.23 | 0 |
| 2018-11-27 | $26.06 | $26.06 | $26.06 | $26.06 | $22.23 | 0 |
| 2018-11-26 | $26.06 | $26.06 | $26.06 | $26.06 | $22.23 | 400 |
| 2018-11-21 | $24.80 | $24.80 | $24.80 | $24.80 | $21.15 | 0 |
| 2018-11-20 | $24.80 | $24.80 | $24.80 | $24.80 | $21.15 | 397 |
| 2018-11-19 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-16 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-15 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-14 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-13 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-12 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-09 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-08 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-07 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-06 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-05 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-02 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-11-01 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 25 |
| 2018-10-31 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-10-30 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 0 |
| 2018-10-29 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 90 |
| 2018-10-26 | $24.16 | $24.16 | $24.16 | $24.16 | $20.61 | 100 |
| 2018-10-25 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-24 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-23 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-22 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-19 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-18 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-17 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-16 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-15 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-12 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-11 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-10 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-09 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-08 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 50 |
| 2018-10-05 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-04 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-03 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-02 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-10-01 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-09-28 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-09-27 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 0 |
| 2018-09-26 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 10 |
| 2018-09-25 | $25.99 | $25.99 | $25.99 | $25.99 | $22.17 | 100 |
| 2018-09-24 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-09-21 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-09-20 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-09-19 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-09-18 | $23.26 | $23.26 | $23.26 | $23.26 | $19.84 | 0 |
| 2018-09-17 | $23.26 | $23.26 | $23.26 | $23.26 | $19.84 | 0 |
| 2018-09-14 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 50 |
| 2018-09-13 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-09-12 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 73 |
| 2018-09-11 | $23.26 | $23.26 | $23.26 | $23.26 | $19.84 | 0 |
| 2018-09-10 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-09-07 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-09-06 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-09-05 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 20 |
| 2018-09-04 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-31 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-30 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-29 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 20 |
| 2018-08-28 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 20 |
| 2018-08-27 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-24 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-23 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-22 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-21 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-20 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-17 | $23.58 | $23.58 | $23.58 | $23.58 | $20.11 | 0 |
| 2018-08-16 | $23.58 | $23.58 | $23.58 | $23.58 | $19.84 | 0 |
| 2018-08-15 | $23.58 | $23.58 | $23.58 | $23.58 | $19.84 | 400 |
| 2018-08-14 | $24.33 | $24.33 | $24.33 | $24.33 | $20.47 | 300 |
| 2018-08-13 | $24.70 | $24.70 | $24.70 | $24.70 | $20.78 | 100 |
| 2018-08-10 | $25.31 | $25.31 | $25.31 | $25.31 | $21.30 | 0 |
| 2018-08-09 | $25.31 | $25.31 | $25.31 | $25.31 | $21.30 | 200 |
| 2018-08-08 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-08-07 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-08-06 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-08-03 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-08-02 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-08-01 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-31 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-30 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-27 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-26 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-25 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-24 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-23 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 40 |
| 2018-07-20 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-19 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-18 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-17 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-16 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-13 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-12 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-11 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-10 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-09 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-06 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 67 |
| 2018-07-05 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-03 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-07-02 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-06-29 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-06-28 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-06-27 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-06-26 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-06-25 | $24.42 | $24.42 | $24.42 | $24.42 | $20.55 | 0 |
| 2018-06-22 | $23.81 | $24.42 | $23.81 | $24.42 | $20.55 | 400 |
| 2018-06-21 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-20 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-19 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-18 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-15 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-14 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-13 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-12 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-11 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-08 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-07 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 0 |
| 2018-06-06 | $26.10 | $26.10 | $26.10 | $26.10 | $21.96 | 200 |
| 2018-06-05 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-06-04 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-06-01 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-31 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-30 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-29 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-25 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-24 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-23 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-22 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-21 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-18 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-17 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-16 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-15 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-14 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 0 |
| 2018-05-11 | $25.60 | $25.60 | $25.60 | $25.60 | $21.54 | 200 |
| 2018-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $21.88 | 0 |
| 2018-05-09 | $26.00 | $26.00 | $26.00 | $26.00 | $21.88 | 200 |
| 2018-05-08 | $26.75 | $26.75 | $26.75 | $26.75 | $22.51 | 0 |
| 2018-05-07 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-05-04 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-05-03 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-05-02 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-05-01 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-04-30 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-04-27 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-04-26 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 12 |
| 2018-04-25 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-04-24 | $27.46 | $27.46 | $27.46 | $27.46 | $23.11 | 0 |
| 2018-04-23 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-20 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-19 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-18 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 12 |
| 2018-04-17 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-16 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-13 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-12 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-11 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-10 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 0 |
| 2018-04-09 | $27.46 | $27.46 | $27.46 | $27.46 | $22.52 | 1,000 |
| 2018-04-06 | $26.99 | $26.99 | $26.99 | $26.99 | $22.14 | 0 |
| 2018-04-05 | $26.99 | $26.99 | $26.99 | $26.99 | $22.14 | 0 |
| 2018-04-04 | $26.99 | $26.99 | $26.99 | $26.99 | $22.14 | 100 |
| 2018-04-03 | $27.30 | $27.30 | $27.30 | $27.30 | $22.39 | 150 |
| 2018-04-02 | $27.25 | $27.25 | $27.25 | $27.25 | $22.35 | 8 |
| 2018-03-29 | $27.25 | $27.25 | $27.25 | $27.25 | $22.35 | 200 |
| 2018-03-28 | $26.85 | $26.85 | $26.85 | $26.85 | $22.02 | 0 |
| 2018-03-27 | $26.85 | $26.85 | $26.85 | $26.85 | $22.02 | 958 |
| 2018-03-26 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 25 |
| 2018-03-23 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 0 |
| 2018-03-22 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 0 |
| 2018-03-21 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 0 |
| 2018-03-20 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 0 |
| 2018-03-19 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 0 |
| 2018-03-16 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 0 |
| 2018-03-15 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 0 |
| 2018-03-14 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 0 |
| 2018-03-13 | $26.65 | $26.65 | $26.65 | $26.65 | $21.86 | 1,000 |
| 2018-03-12 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-03-09 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-03-08 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-03-07 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-03-06 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-03-05 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-03-02 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-03-01 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-28 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 9 |
| 2018-02-27 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-26 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-23 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-22 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-21 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-20 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-16 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-15 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-14 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-13 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-12 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-09 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-08 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-07 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-06 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-05 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 46 |
| 2018-02-02 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-02-01 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 0 |
| 2018-01-31 | $25.63 | $25.63 | $25.63 | $25.63 | $21.02 | 400 |
| 2018-01-30 | $26.59 | $26.59 | $26.59 | $26.59 | $21.81 | 0 |
| 2018-01-29 | $26.59 | $26.59 | $26.59 | $26.59 | $21.81 | 10 |
| 2018-01-26 | $26.59 | $26.59 | $26.59 | $26.59 | $21.81 | 0 |
| 2018-01-25 | $26.59 | $26.59 | $26.59 | $26.59 | $21.81 | 100 |
| 2018-01-24 | $26.58 | $26.58 | $26.58 | $26.58 | $21.80 | 100 |
| 2018-01-23 | $25.64 | $25.64 | $25.64 | $25.64 | $21.03 | 0 |
| 2018-01-22 | $25.48 | $25.64 | $25.48 | $25.64 | $21.03 | 1,075 |
| 2018-01-19 | $25.34 | $25.34 | $25.34 | $25.34 | $20.78 | 0 |
| 2018-01-18 | $25.34 | $25.34 | $25.34 | $25.34 | $20.78 | 100 |
| 2018-01-17 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2018-01-16 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2018-01-12 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2018-01-11 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2018-01-10 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2018-01-09 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2018-01-08 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 28 |
| 2018-01-05 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2018-01-04 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2018-01-03 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 50 |
| 2018-01-02 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-29 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-28 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-27 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-26 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-22 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-21 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-20 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-19 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-18 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 1 |
| 2017-12-15 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-14 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-13 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 33 |
| 2017-12-12 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 0 |
| 2017-12-11 | $24.12 | $24.12 | $24.12 | $24.12 | $19.78 | 200 |
| 2017-12-08 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-12-07 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-12-06 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-12-05 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-12-04 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 5 |
| 2017-12-01 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-30 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-29 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-28 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-27 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-24 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-22 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-21 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-20 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-17 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-15 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-14 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-13 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-10 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-09 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-08 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-07 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-06 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-03 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-02 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-11-01 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-31 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-30 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 20 |
| 2017-10-27 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-26 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-25 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-24 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 24 |
| 2017-10-23 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-20 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-19 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-18 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-17 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-16 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-13 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-12 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-11 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-10 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-09 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-06 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-05 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-04 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-10-03 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 5 |
| 2017-10-02 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-09-29 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-09-28 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-09-27 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-09-26 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-09-25 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-09-22 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 0 |
| 2017-09-21 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 20 |
| 2017-09-20 | $26.20 | $26.20 | $26.20 | $26.20 | $21.49 | 200 |
| 2017-09-19 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 15 |
| 2017-09-18 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-15 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-14 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-13 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-12 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-11 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-08 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-07 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 20 |
| 2017-09-06 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-05 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-09-01 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-08-31 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 0 |
| 2017-08-30 | $26.10 | $26.10 | $26.10 | $26.10 | $21.41 | 100 |
| 2017-08-28 | $27.79 | $27.79 | $27.79 | $27.79 | $22.79 | 0 |
| 2017-08-25 | $27.79 | $27.79 | $27.79 | $27.79 | $22.79 | 0 |
| 2017-08-24 | $27.47 | $27.47 | $27.47 | $27.47 | $22.53 | 0 |
| 2017-08-23 | $27.79 | $27.79 | $27.79 | $27.79 | $22.79 | 0 |
| 2017-08-22 | $27.79 | $27.79 | $27.79 | $27.79 | $22.79 | 0 |
| 2017-08-21 | $27.79 | $27.79 | $27.79 | $27.79 | $22.79 | 8 |
| 2017-08-18 | $27.79 | $27.79 | $27.79 | $27.79 | $22.79 | 0 |
| 2017-08-17 | $27.79 | $27.79 | $27.79 | $27.79 | $22.79 | 0 |
| 2017-08-16 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-15 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-14 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-11 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-10 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-09 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-08 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-07 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-04 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-03 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-08-02 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 35 |
| 2017-08-01 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-07-31 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-07-28 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-07-27 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 0 |
| 2017-07-26 | $27.79 | $27.79 | $27.79 | $27.79 | $22.53 | 224 |
| 2017-07-25 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-24 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-21 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-20 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-19 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 15 |
| 2017-07-18 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-17 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-14 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-13 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-12 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-11 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-10 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-07 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-06 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-05 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-07-03 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 4 |
| 2017-06-30 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-29 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-28 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-27 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-26 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-23 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-22 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-21 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-20 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-19 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-16 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-15 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-14 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-13 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-12 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-09 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-08 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-07 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-06 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-05 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-02 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-06-01 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-05-31 | $26.72 | $26.72 | $26.72 | $26.72 | $21.66 | 0 |
| 2017-05-30 | $26.79 | $26.79 | $26.72 | $26.72 | $21.66 | 200 |
| 2017-05-26 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 0 |
| 2017-05-25 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 12 |
| 2017-05-24 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 0 |
| 2017-05-23 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 0 |
| 2017-05-22 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 0 |
| 2017-05-19 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 36 |
| 2017-05-18 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 0 |
| 2017-05-17 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 0 |
| 2017-05-16 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 0 |
| 2017-05-15 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 0 |
| 2017-05-12 | $26.84 | $26.84 | $26.84 | $26.84 | $21.76 | 100 |
| 2017-05-11 | $27.58 | $27.58 | $27.58 | $27.58 | $22.36 | 0 |
| 2017-05-10 | $27.58 | $27.58 | $27.58 | $27.58 | $22.36 | 0 |
| 2017-05-09 | $27.58 | $27.58 | $27.58 | $27.58 | $21.68 | 0 |
| 2017-05-08 | $27.58 | $27.58 | $27.58 | $27.58 | $21.68 | 0 |
| 2017-05-05 | $27.58 | $27.58 | $27.58 | $27.58 | $21.68 | 100 |
| 2017-05-04 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-05-03 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-05-02 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-05-01 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-04-28 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-04-27 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-04-26 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-04-25 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-04-24 | $23.39 | $23.39 | $23.39 | $23.39 | $18.39 | 0 |
| 2017-04-21 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-20 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-19 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-18 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-17 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-13 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-12 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-11 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-10 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-07 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-06 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-05 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-04 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-04-03 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-31 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-30 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-29 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-28 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-27 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-24 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-23 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-22 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-21 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-20 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-17 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-16 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-15 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-14 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-13 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-10 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-09 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-08 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-07 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-06 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-03 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-02 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-03-01 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 8 |
| 2017-02-28 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 75 |
| 2017-02-27 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 75 |
| 2017-02-24 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 83 |
| 2017-02-23 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-22 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-21 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-17 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-16 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-15 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-14 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-13 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-10 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-09 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-08 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-07 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-06 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 0 |
| 2017-02-03 | $23.39 | $23.39 | $23.39 | $23.39 | $17.89 | 200 |
| 2017-02-02 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-02-01 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-31 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 75 |
| 2017-01-30 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-27 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 20 |
| 2017-01-26 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-25 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-24 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-23 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 20 |
| 2017-01-20 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-19 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-18 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-17 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-13 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-12 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-11 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-10 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-09 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-06 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-05 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-04 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 0 |
| 2017-01-03 | $23.15 | $23.15 | $23.15 | $23.15 | $17.70 | 100 |
| 2016-12-30 | $22.29 | $22.29 | $22.29 | $22.29 | $17.04 | 0 |
| 2016-12-29 | $22.29 | $22.29 | $22.29 | $22.29 | $17.04 | 0 |
| 2016-12-28 | $22.29 | $22.29 | $22.29 | $22.29 | $17.04 | 0 |
| 2016-12-27 | $22.29 | $22.29 | $22.29 | $22.29 | $17.04 | 0 |
| 2016-12-23 | $22.29 | $22.29 | $22.29 | $22.29 | $17.04 | 0 |
| 2016-12-22 | $22.29 | $22.29 | $22.29 | $22.29 | $17.04 | 100 |
| 2016-12-21 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-20 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-19 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-16 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-15 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-14 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-13 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-12 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 75 |
| 2016-12-09 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-08 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-07 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-06 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 0 |
| 2016-12-05 | $23.12 | $23.12 | $23.12 | $23.12 | $17.68 | 100 |
| 2016-12-02 | $23.18 | $23.18 | $23.18 | $23.18 | $17.73 | 92 |
| 2016-12-01 | $23.18 | $23.18 | $23.18 | $23.18 | $17.73 | 92 |
| 2016-11-30 | $23.18 | $23.18 | $23.18 | $23.18 | $17.73 | 0 |
| 2016-11-29 | $23.18 | $23.18 | $23.18 | $23.18 | $17.73 | 8 |
| 2016-11-28 | $23.18 | $23.18 | $23.18 | $23.18 | $17.73 | 252 |
| 2016-11-25 | $23.27 | $23.27 | $23.27 | $23.27 | $17.79 | 0 |
| 2016-11-23 | $23.27 | $23.27 | $23.27 | $23.27 | $17.79 | 0 |
| 2016-11-22 | $23.27 | $23.27 | $23.27 | $23.27 | $17.79 | 100 |
| 2016-11-21 | $23.09 | $23.09 | $23.09 | $23.09 | $17.66 | 200 |
| 2016-11-18 | $23.09 | $23.09 | $23.09 | $23.09 | $17.66 | 100 |
| 2016-11-17 | $22.85 | $22.85 | $22.85 | $22.85 | $17.47 | 100 |
| 2016-11-16 | $22.07 | $22.07 | $22.07 | $22.07 | $16.88 | 0 |
| 2016-11-15 | $22.07 | $22.07 | $22.07 | $22.07 | $16.88 | 0 |
| 2016-11-14 | $22.07 | $22.07 | $22.07 | $22.07 | $16.88 | 0 |
| 2016-11-11 | $22.00 | $22.07 | $22.00 | $22.07 | $16.88 | 420 |
| 2016-11-10 | $22.23 | $22.23 | $22.23 | $22.23 | $17.00 | 0 |
| 2016-11-09 | $22.23 | $22.23 | $22.23 | $22.23 | $17.00 | 15 |
| 2016-11-08 | $22.23 | $22.23 | $22.23 | $22.23 | $17.00 | 0 |
| 2016-11-07 | $22.23 | $22.23 | $22.23 | $22.23 | $17.00 | 0 |
| 2016-11-04 | $22.23 | $22.23 | $22.23 | $22.23 | $17.00 | 105 |
| 2016-11-03 | $22.48 | $22.48 | $22.48 | $22.48 | $17.19 | 20 |
| 2016-11-02 | $22.48 | $22.48 | $22.48 | $22.48 | $17.19 | 100 |
| 2016-11-01 | $22.59 | $22.59 | $22.59 | $22.59 | $17.27 | 0 |
| 2016-10-31 | $22.59 | $22.59 | $22.59 | $22.59 | $17.27 | 8 |
| 2016-10-28 | $22.59 | $22.59 | $22.59 | $22.59 | $17.27 | 0 |
| 2016-10-27 | $22.59 | $22.59 | $22.59 | $22.59 | $17.27 | 250 |
| 2016-10-26 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-25 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-24 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 17 |
| 2016-10-21 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-20 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-19 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-18 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-17 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 5 |
| 2016-10-14 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 3 |
| 2016-10-13 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 96 |
| 2016-10-12 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-11 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-10 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-07 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 5 |
| 2016-10-06 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-05 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-04 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-10-03 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-30 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-29 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 8 |
| 2016-09-28 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-27 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-26 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-23 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-22 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-21 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-20 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 5 |
| 2016-09-19 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-16 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-15 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-14 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-13 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-12 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-09 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-08 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-07 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-06 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-02 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-09-01 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-08-31 | $24.56 | $24.56 | $24.56 | $24.56 | $18.78 | 0 |
| 2016-08-30 | $24.56 | $24.56 | $24.56 | $24.56 | $18.51 | 0 |
| 2016-08-29 | $24.56 | $24.56 | $24.56 | $24.56 | $18.51 | 0 |
| 2016-08-26 | $24.56 | $24.56 | $24.56 | $24.56 | $18.51 | 0 |
| 2016-08-25 | $24.56 | $24.56 | $24.56 | $24.56 | $18.51 | 0 |
| 2016-08-24 | $24.56 | $24.56 | $24.56 | $24.56 | $18.51 | 0 |
| 2016-08-23 | $24.56 | $24.56 | $24.56 | $24.56 | $18.51 | 0 |
| 2016-08-22 | $24.56 | $24.56 | $24.56 | $24.56 | $18.51 | 200 |
| 2016-08-19 | $25.52 | $25.52 | $25.52 | $25.52 | $19.23 | 0 |
| 2016-08-18 | $25.52 | $25.52 | $25.52 | $25.52 | $19.23 | 0 |
| 2016-08-17 | $25.52 | $25.52 | $25.52 | $25.52 | $18.99 | 0 |
| 2016-08-16 | $25.52 | $25.52 | $25.52 | $25.52 | $18.99 | 0 |
| 2016-08-15 | $25.52 | $25.52 | $25.52 | $25.52 | $18.99 | 0 |
| 2016-08-12 | $25.52 | $25.52 | $25.52 | $25.52 | $18.99 | 100 |
| 2016-08-11 | $25.10 | $25.10 | $25.10 | $25.10 | $18.68 | 100 |
| 2016-08-10 | $25.10 | $25.10 | $25.10 | $25.10 | $18.68 | 0 |
| 2016-08-09 | $25.10 | $25.10 | $25.10 | $25.10 | $18.68 | 0 |
| 2016-08-08 | $25.10 | $25.10 | $25.10 | $25.10 | $18.68 | 0 |
| 2016-08-05 | $25.10 | $25.10 | $25.10 | $25.10 | $18.68 | 0 |
| 2016-08-04 | $25.10 | $25.10 | $25.10 | $25.10 | $18.68 | 0 |
| 2016-08-03 | $25.10 | $25.10 | $25.10 | $25.10 | $18.68 | 100 |
| 2016-08-02 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-08-01 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-29 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-28 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-27 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-26 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-25 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-22 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-21 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-20 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-19 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-18 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-15 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-14 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-13 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 0 |
| 2016-07-12 | $25.14 | $25.14 | $25.14 | $25.14 | $18.71 | 100 |
| 2016-07-11 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-07-08 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-07-07 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-07-06 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-07-05 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-07-01 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-30 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-29 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-28 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-27 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-24 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-23 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-22 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-21 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-20 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-17 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-16 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-15 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-14 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-13 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-10 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-09 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-08 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-07 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-06 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-03 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-02 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-06-01 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-31 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-27 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-26 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-25 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-24 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-23 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-20 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-19 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-18 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-17 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-16 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-13 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-12 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-11 | $25.11 | $25.11 | $25.11 | $25.11 | $18.69 | 0 |
| 2016-05-10 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-05-09 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-05-06 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-05-05 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-05-04 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-05-03 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-05-02 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-04-29 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-04-28 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-04-27 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-04-26 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-04-25 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-04-22 | $25.11 | $25.11 | $25.11 | $25.11 | $18.42 | 0 |
| 2016-04-21 | $25.11 | $25.11 | $25.11 | $25.11 | $17.90 | 0 |
| 2016-04-20 | $25.11 | $25.11 | $25.11 | $25.11 | $17.90 | 0 |
| 2016-04-19 | $25.11 | $25.11 | $25.11 | $25.11 | $17.90 | 184 |
| 2016-04-18 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-15 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-14 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-13 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-12 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-11 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-08 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-07 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-06 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-05 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-04 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-04-01 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-31 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-30 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-29 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-28 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-24 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-23 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-22 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-21 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-18 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-17 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-16 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-15 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-14 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-11 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-10 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-09 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-08 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-07 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-04 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-03 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-02 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-03-01 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-29 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-26 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-25 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-24 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-23 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-22 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-19 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 3 |
| 2016-02-18 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-17 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-16 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 3 |
| 2016-02-12 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-11 | $19.05 | $19.05 | $19.05 | $19.05 | $13.58 | 0 |
| 2016-02-10 | $19.40 | $19.40 | $19.05 | $19.05 | $13.58 | 1,465 |
| 2016-02-09 | $19.21 | $19.21 | $19.21 | $19.21 | $13.69 | 122 |
| 2016-02-08 | $19.20 | $19.20 | $19.20 | $19.20 | $13.68 | 0 |
| 2016-02-05 | $19.20 | $19.20 | $19.20 | $19.20 | $13.68 | 0 |
| 2016-02-04 | $19.20 | $19.20 | $19.20 | $19.20 | $13.68 | 0 |
| 2016-02-03 | $19.20 | $19.20 | $19.20 | $19.20 | $13.68 | 0 |
| 2016-02-02 | $19.20 | $19.20 | $19.20 | $19.20 | $13.68 | 1,200 |
| 2016-02-01 | $20.63 | $20.63 | $20.63 | $20.63 | $14.70 | 0 |
| 2016-01-29 | $20.63 | $20.63 | $20.63 | $20.63 | $14.70 | 0 |
| 2016-01-28 | $20.63 | $20.63 | $20.63 | $20.63 | $14.70 | 2 |
| 2016-01-27 | $20.63 | $20.63 | $20.63 | $20.63 | $14.70 | 0 |
| 2016-01-26 | $20.63 | $20.63 | $20.63 | $20.63 | $14.70 | 0 |
| 2016-01-25 | $20.63 | $20.63 | $20.63 | $20.63 | $14.70 | 0 |
| 2016-01-22 | $20.63 | $20.63 | $20.63 | $20.63 | $14.70 | 0 |
| 2016-01-21 | $20.64 | $20.64 | $20.63 | $20.63 | $14.70 | 535 |
| 2016-01-20 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-19 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-15 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-14 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-13 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-12 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-11 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-08 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-07 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 19 |
| 2016-01-06 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 19 |
| 2016-01-05 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 0 |
| 2016-01-04 | $20.92 | $20.92 | $20.92 | $20.92 | $14.91 | 100 |
| 2015-12-31 | $21.46 | $21.46 | $21.46 | $21.46 | $15.30 | 0 |
| 2015-12-30 | $21.46 | $21.46 | $21.46 | $21.46 | $15.30 | 0 |
| 2015-12-29 | $21.46 | $21.46 | $21.46 | $21.46 | $15.30 | 0 |
| 2015-12-28 | $21.46 | $21.46 | $21.46 | $21.46 | $15.30 | 100 |
| 2015-12-24 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 0 |
| 2015-12-23 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 0 |
| 2015-12-22 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 0 |
| 2015-12-21 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 96 |
| 2015-12-18 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 0 |
| 2015-12-17 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 0 |
| 2015-12-16 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 0 |
| 2015-12-15 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 0 |
| 2015-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $14.43 | 996 |
| 2015-12-11 | $20.29 | $20.29 | $20.25 | $20.25 | $14.43 | 996 |
| 2015-12-10 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-12-09 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-12-04 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-12-03 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 20 |
| 2015-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-12-01 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-27 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-25 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-24 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-20 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-19 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 20 |
| 2015-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 1 |
| 2015-11-17 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-12 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-11 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-06 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-04 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-03 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-11-02 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-30 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-29 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-23 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-15 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-08 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-07 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-10-01 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-09-30 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 1 |
| 2015-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 0 |
| 2015-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $14.25 | 507 |
| 2015-09-25 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 5 |
| 2015-09-24 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-11 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-04 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-03 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-08-28 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-08-27 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
| 2015-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $15.68 | 0 |
Singapore Technologies Engineering Ltd (SGGKY) News Headlines
Recent Singapore Technologies Engineering Ltd (SGGKY) News
Similar Companies to Singapore Technologies Engineering Ltd (SGGKY) 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 | -- | -- | -- |