D`ieteren Group (SIETY) Exchange: PINK
Data as of Aug. 22, 2025
$100.80 ($0.00) 0.00%
D`ieteren Group - Daily Information
Click for more stock information on D`ieteren Group.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $100.80 |
| Previous Close | $100.80 |
| High | $100.80 |
| Low | $100.80 |
| Adjusted Open | $100.80 |
| Previous Adjusted Close | $100.80 |
| Adjusted High | $100.80 |
| Adjusted Low | $100.80 |
About D`ieteren Group (SIETY)
Sa D'ieteren Nv Unsp Adr (Belgium)
Invest in D`ieteren Group (SIETY)
Historical Stock Data for D`ieteren Group (SIETY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $100.80 | $100.80 | $100.80 | $100.80 | $100.80 | 82 |
| 2025-07-17 | $100.80 | $100.80 | $100.80 | $100.80 | $100.80 | 116 |
| 2025-07-16 | $100.80 | $100.80 | $100.80 | $100.80 | $100.80 | 231 |
| 2025-07-15 | $109.29 | $109.29 | $109.29 | $109.29 | $109.29 | 19 |
| 2025-07-14 | $109.29 | $109.29 | $109.29 | $109.29 | $109.29 | 376 |
| 2025-07-11 | $109.29 | $109.29 | $109.29 | $109.29 | $109.29 | 65 |
| 2025-07-10 | $109.29 | $109.29 | $109.29 | $109.29 | $109.29 | 293 |
| 2025-07-09 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 22 |
| 2025-07-08 | $114.00 | $114.00 | $114.00 | $114.00 | $114.00 | 201 |
| 2025-07-07 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 39 |
| 2025-07-03 | $113.00 | $113.00 | $113.00 | $113.00 | $113.00 | 475 |
| 2025-07-02 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 345 |
| 2025-07-01 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 108 |
| 2025-06-30 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 136 |
| 2025-06-27 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 45 |
| 2025-06-26 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 30 |
| 2025-06-25 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 65 |
| 2025-06-24 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 45 |
| 2025-06-23 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 39 |
| 2025-06-20 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 9 |
| 2025-06-18 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 90 |
| 2025-06-17 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 225 |
| 2025-06-16 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 4,346 |
| 2025-06-13 | $104.50 | $104.50 | $104.50 | $104.50 | $104.50 | 0 |
| 2025-06-12 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 0 |
| 2025-06-11 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 44 |
| 2025-06-10 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 25 |
| 2025-06-09 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 18 |
| 2025-06-06 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 47 |
| 2025-06-05 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 24 |
| 2025-06-04 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 19 |
| 2025-06-03 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 2 |
| 2025-06-02 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 6 |
| 2025-05-30 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 32 |
| 2025-05-29 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 75 |
| 2025-05-28 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 56 |
| 2025-05-27 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 50 |
| 2025-05-23 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 17 |
| 2025-05-22 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 0 |
| 2025-05-21 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 50 |
| 2025-05-20 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 0 |
| 2025-05-19 | $104.50 | $104.50 | $104.50 | $104.50 | $103.59 | 174 |
| 2025-05-16 | $101.00 | $101.00 | $101.00 | $101.00 | $100.12 | 58 |
| 2025-05-15 | $101.00 | $101.00 | $101.00 | $101.00 | $100.12 | 10 |
| 2025-05-14 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 436 |
| 2025-05-13 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 25 |
| 2025-05-12 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 45 |
| 2025-05-09 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 0 |
| 2025-05-08 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 0 |
| 2025-05-07 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 26 |
| 2025-05-06 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 41 |
| 2025-05-05 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 0 |
| 2025-05-02 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 300 |
| 2025-05-01 | $99.95 | $99.95 | $99.95 | $99.95 | $99.95 | 354 |
| 2025-04-30 | $103.59 | $103.59 | $103.59 | $103.59 | $103.59 | 55 |
| 2025-04-29 | $103.59 | $103.59 | $103.59 | $103.59 | $103.59 | 175 |
| 2025-04-28 | $97.80 | $97.80 | $97.80 | $97.80 | $97.80 | 48 |
| 2025-04-25 | $97.80 | $97.80 | $97.80 | $97.80 | $97.80 | 24 |
| 2025-04-24 | $98.85 | $98.85 | $97.80 | $97.80 | $97.80 | 341 |
| 2025-04-23 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 1,610 |
| 2025-04-22 | $94.03 | $94.03 | $94.03 | $94.03 | $94.03 | 220 |
| 2025-04-21 | $99.88 | $99.88 | $94.85 | $94.85 | $94.85 | 1,676 |
| 2025-04-17 | $90.13 | $90.13 | $90.13 | $90.13 | $90.13 | 576 |
| 2025-04-16 | $88.81 | $88.81 | $88.81 | $88.81 | $88.81 | 259 |
| 2025-04-15 | $97.30 | $97.30 | $97.30 | $97.30 | $97.30 | 333 |
| 2025-04-14 | $100.34 | $100.34 | $100.34 | $100.34 | $100.34 | 484 |
| 2025-04-11 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 127 |
| 2025-04-10 | $86.85 | $86.85 | $85.69 | $85.69 | $85.69 | 412 |
| 2025-04-09 | $86.84 | $86.84 | $86.84 | $86.84 | $86.84 | 320 |
| 2025-04-08 | $84.52 | $84.52 | $84.52 | $84.52 | $84.52 | 488 |
| 2025-04-07 | $80.10 | $85.89 | $80.00 | $85.89 | $85.89 | 889 |
| 2025-04-04 | $91.78 | $91.78 | $91.78 | $91.78 | $91.78 | 300 |
| 2025-04-03 | $91.78 | $91.78 | $91.78 | $91.78 | $91.78 | 45 |
| 2025-04-02 | $91.78 | $91.78 | $91.78 | $91.78 | $91.78 | 272 |
| 2025-04-01 | $91.78 | $91.78 | $91.78 | $91.78 | $91.78 | 353 |
| 2025-03-31 | $91.78 | $91.78 | $91.78 | $91.78 | $91.78 | 1,748 |
| 2025-03-28 | $91.78 | $91.78 | $91.78 | $91.78 | $91.78 | 101 |
| 2025-03-27 | $91.78 | $91.78 | $91.78 | $91.78 | $91.78 | 162 |
| 2025-03-26 | $92.93 | $92.93 | $92.93 | $92.93 | $92.93 | 150 |
| 2025-03-25 | $91.29 | $92.93 | $91.29 | $92.93 | $92.93 | 24,884 |
| 2025-03-24 | $88.66 | $88.66 | $88.66 | $88.66 | $88.66 | 41 |
| 2025-03-21 | $88.66 | $88.66 | $88.66 | $88.66 | $88.66 | 161 |
| 2025-03-20 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 1 |
| 2025-03-19 | $89.80 | $89.80 | $89.80 | $89.80 | $89.80 | 358 |
| 2025-03-18 | $82.28 | $82.28 | $82.28 | $82.28 | $82.28 | 84 |
| 2025-03-17 | $82.28 | $82.28 | $82.28 | $82.28 | $82.28 | 169 |
| 2025-03-14 | $84.72 | $84.72 | $82.28 | $82.28 | $82.28 | 831 |
| 2025-03-13 | $84.56 | $84.56 | $84.56 | $84.56 | $84.56 | 73 |
| 2025-03-12 | $84.56 | $84.56 | $84.56 | $84.56 | $84.56 | 169 |
| 2025-03-11 | $84.56 | $84.56 | $84.56 | $84.56 | $84.56 | 98 |
| 2025-03-10 | $84.05 | $85.30 | $84.05 | $84.56 | $84.56 | 941 |
| 2025-03-07 | $88.94 | $88.94 | $88.94 | $88.94 | $88.94 | 54 |
| 2025-03-06 | $88.94 | $88.94 | $88.94 | $88.94 | $88.94 | 451 |
| 2025-03-05 | $88.90 | $88.90 | $88.90 | $88.90 | $88.90 | 318 |
| 2025-03-04 | $85.58 | $85.58 | $85.58 | $85.58 | $85.58 | 10 |
| 2025-03-03 | $85.58 | $85.58 | $85.58 | $85.58 | $85.58 | 100 |
| 2025-02-28 | $85.58 | $85.58 | $85.58 | $85.58 | $85.58 | 30 |
| 2025-02-27 | $85.58 | $85.58 | $85.58 | $85.58 | $85.58 | 153 |
| 2025-02-26 | $87.49 | $87.49 | $87.49 | $87.49 | $87.49 | 92 |
| 2025-02-25 | $87.49 | $87.49 | $87.49 | $87.49 | $87.49 | 76 |
| 2025-02-24 | $87.46 | $87.49 | $87.46 | $87.49 | $87.49 | 260 |
| 2025-02-21 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 48 |
| 2025-02-20 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 49 |
| 2025-02-19 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 47 |
| 2025-02-18 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 1,125 |
| 2025-02-14 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 59 |
| 2025-02-13 | $83.35 | $83.35 | $83.35 | $83.35 | $83.35 | 553 |
| 2025-02-12 | $83.91 | $83.91 | $83.91 | $83.91 | $83.91 | 203 |
| 2025-02-11 | $83.91 | $83.91 | $83.91 | $83.91 | $83.91 | 129 |
| 2025-02-10 | $83.91 | $83.91 | $83.91 | $83.91 | $83.91 | 156 |
| 2025-02-07 | $84.25 | $84.25 | $83.06 | $83.91 | $83.91 | 2,151 |
| 2025-02-06 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 8,272 |
| 2025-02-05 | $87.13 | $87.13 | $85.88 | $86.50 | $86.50 | 42,739 |
| 2025-02-04 | $83.34 | $83.34 | $83.34 | $83.34 | $83.34 | 173 |
| 2025-02-03 | $83.34 | $83.34 | $83.34 | $83.34 | $83.34 | 129 |
| 2025-01-31 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 1,146 |
| 2025-01-30 | $82.14 | $82.14 | $82.14 | $82.14 | $82.14 | 126 |
| 2025-01-29 | $82.14 | $82.14 | $82.14 | $82.14 | $82.14 | 91 |
| 2025-01-28 | $82.14 | $82.14 | $82.14 | $82.14 | $82.14 | 135 |
| 2025-01-27 | $80.17 | $82.14 | $80.17 | $82.14 | $82.14 | 375 |
| 2025-01-24 | $82.11 | $82.11 | $82.11 | $82.11 | $82.11 | 233 |
| 2025-01-23 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 189 |
| 2025-01-22 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 138 |
| 2025-01-21 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 408 |
| 2025-01-17 | $80.44 | $80.53 | $80.36 | $80.36 | $80.36 | 695 |
| 2025-01-16 | $79.60 | $79.60 | $79.60 | $79.60 | $79.60 | 456 |
| 2025-01-15 | $80.25 | $80.25 | $79.73 | $79.73 | $79.73 | 564 |
| 2025-01-14 | $78.43 | $78.43 | $78.43 | $78.43 | $78.43 | 69 |
| 2025-01-13 | $77.00 | $78.43 | $77.00 | $78.43 | $78.43 | 950 |
| 2025-01-10 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 16 |
| 2025-01-08 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 123 |
| 2025-01-07 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 50 |
| 2025-01-06 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 128 |
| 2025-01-03 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 73 |
| 2025-01-02 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 143 |
| 2024-12-31 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 5 |
| 2024-12-30 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 173 |
| 2024-12-27 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 72 |
| 2024-12-26 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 65 |
| 2024-12-24 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 0 |
| 2024-12-23 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 2 |
| 2024-12-20 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 3 |
| 2024-12-19 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 19 |
| 2024-12-18 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 19 |
| 2024-12-17 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 8 |
| 2024-12-16 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 94 |
| 2024-12-13 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 1 |
| 2024-12-12 | $107.43 | $107.43 | $107.43 | $107.43 | $73.74 | 186 |
| 2024-12-11 | $107.43 | $107.43 | $107.43 | $107.43 | $58.90 | 259 |
| 2024-12-10 | $107.43 | $107.43 | $107.43 | $107.43 | $58.90 | 5 |
| 2024-12-09 | $107.44 | $107.44 | $107.43 | $107.43 | $58.90 | 403 |
| 2024-12-06 | $111.20 | $111.20 | $111.20 | $111.20 | $60.97 | 216 |
| 2024-12-05 | $108.04 | $108.04 | $108.04 | $108.04 | $59.24 | 78 |
| 2024-12-04 | $108.04 | $108.04 | $108.04 | $108.04 | $59.24 | 60 |
| 2024-12-03 | $108.04 | $108.04 | $108.04 | $108.04 | $59.24 | 1 |
| 2024-12-02 | $108.04 | $108.04 | $108.04 | $108.04 | $59.24 | 23 |
| 2024-11-29 | $108.04 | $108.04 | $108.04 | $108.04 | $59.24 | 0 |
| 2024-11-27 | $108.04 | $108.04 | $108.04 | $108.04 | $59.24 | 36 |
| 2024-11-26 | $108.04 | $108.04 | $108.04 | $108.04 | $59.24 | 68 |
| 2024-11-25 | $108.04 | $108.04 | $108.04 | $108.04 | $59.24 | 13 |
| 2024-11-22 | $108.04 | $108.04 | $108.04 | $108.04 | $108.04 | 205 |
| 2024-11-21 | $100.55 | $100.55 | $100.55 | $100.55 | $100.55 | 132 |
| 2024-11-20 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 19 |
| 2024-11-19 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 47 |
| 2024-11-18 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 105 |
| 2024-11-15 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 79 |
| 2024-11-14 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 33 |
| 2024-11-13 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 6 |
| 2024-11-12 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 14 |
| 2024-11-11 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 208 |
| 2024-11-08 | $109.13 | $109.13 | $109.13 | $109.13 | $109.13 | 10 |
| 2024-11-07 | $108.12 | $109.13 | $108.12 | $109.13 | $109.13 | 346 |
| 2024-11-06 | $109.48 | $109.48 | $109.48 | $109.48 | $109.48 | 62 |
| 2024-11-05 | $109.48 | $109.48 | $109.48 | $109.48 | $109.48 | 32 |
| 2024-11-04 | $109.48 | $109.48 | $109.48 | $109.48 | $109.48 | 255 |
| 2024-11-01 | $101.28 | $101.28 | $101.28 | $101.28 | $101.28 | 0 |
| 2024-10-31 | $101.28 | $101.28 | $101.28 | $101.28 | $101.28 | 0 |
| 2024-10-30 | $101.28 | $101.28 | $101.28 | $101.28 | $101.28 | 63 |
| 2024-10-29 | $101.28 | $101.28 | $101.28 | $101.28 | $101.28 | 150 |
| 2024-10-28 | $103.28 | $103.48 | $103.28 | $103.48 | $103.48 | 555 |
| 2024-10-25 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 25 |
| 2024-10-24 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 35 |
| 2024-10-23 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 20 |
| 2024-10-22 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 111 |
| 2024-10-21 | $104.91 | $104.91 | $104.91 | $104.91 | $104.91 | 420 |
| 2024-10-18 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 33 |
| 2024-10-17 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 16 |
| 2024-10-16 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 17 |
| 2024-10-15 | $106.46 | $106.46 | $106.46 | $106.46 | $106.46 | 214 |
| 2024-10-14 | $105.70 | $105.70 | $105.70 | $105.70 | $105.70 | 81 |
| 2024-10-11 | $104.57 | $105.70 | $104.57 | $105.70 | $105.70 | 697 |
| 2024-10-10 | $104.07 | $104.07 | $104.07 | $104.07 | $104.07 | 619 |
| 2024-10-09 | $104.71 | $104.71 | $104.01 | $104.71 | $104.71 | 933 |
| 2024-10-08 | $105.48 | $105.48 | $105.48 | $105.48 | $105.48 | 4 |
| 2024-10-07 | $104.48 | $105.48 | $104.48 | $105.48 | $105.48 | 585 |
| 2024-10-04 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 63 |
| 2024-10-03 | $104.73 | $104.73 | $104.73 | $104.73 | $104.73 | 191 |
| 2024-10-02 | $104.85 | $104.93 | $103.39 | $103.39 | $103.39 | 3,860 |
| 2024-10-01 | $106.64 | $106.64 | $106.64 | $106.64 | $106.64 | 7,225 |
| 2024-09-30 | $106.33 | $106.33 | $106.33 | $106.33 | $106.33 | 474 |
| 2024-09-27 | $109.16 | $109.16 | $109.16 | $109.16 | $109.16 | 201 |
| 2024-09-26 | $106.48 | $106.48 | $106.48 | $106.48 | $106.48 | 14 |
| 2024-09-25 | $106.48 | $106.48 | $106.48 | $106.48 | $106.48 | 13 |
| 2024-09-24 | $106.48 | $106.48 | $106.48 | $106.48 | $106.48 | 145 |
| 2024-09-23 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 106 |
| 2024-09-20 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 1 |
| 2024-09-19 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 16 |
| 2024-09-18 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 5 |
| 2024-09-17 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 11 |
| 2024-09-16 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 2 |
| 2024-09-13 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 43 |
| 2024-09-12 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 19 |
| 2024-09-11 | $116.58 | $116.58 | $116.58 | $116.58 | $116.58 | 63 |
| 2024-09-10 | $116.25 | $116.58 | $116.25 | $116.58 | $116.58 | 393 |
| 2024-09-09 | $125.41 | $127.04 | $125.41 | $127.04 | $127.04 | 531 |
| 2024-09-06 | $121.88 | $121.88 | $121.88 | $121.88 | $121.88 | 121 |
| 2024-09-05 | $120.50 | $120.50 | $120.50 | $120.50 | $120.50 | 8 |
| 2024-09-04 | $120.50 | $120.50 | $120.50 | $120.50 | $120.50 | 38 |
| 2024-09-03 | $120.50 | $120.50 | $120.50 | $120.50 | $120.50 | 7 |
| 2024-08-30 | $120.50 | $120.50 | $120.50 | $120.50 | $120.50 | 1,431 |
| 2024-08-29 | $118.72 | $118.72 | $118.72 | $118.72 | $118.72 | 30 |
| 2024-08-28 | $118.72 | $118.72 | $118.72 | $118.72 | $118.72 | 5 |
| 2024-08-27 | $118.72 | $118.72 | $118.72 | $118.72 | $118.72 | 120 |
| 2024-08-26 | $118.95 | $118.95 | $116.16 | $116.16 | $116.16 | 390 |
| 2024-08-23 | $118.67 | $118.67 | $118.67 | $118.67 | $118.67 | 111 |
| 2024-08-22 | $117.23 | $117.23 | $117.23 | $117.23 | $117.23 | 5 |
| 2024-08-21 | $117.23 | $117.23 | $117.23 | $117.23 | $117.23 | 7 |
| 2024-08-20 | $117.23 | $117.23 | $117.23 | $117.23 | $117.23 | 6 |
| 2024-08-19 | $117.16 | $117.23 | $117.16 | $117.23 | $117.23 | 801 |
| 2024-08-16 | $115.00 | $117.02 | $115.00 | $117.02 | $117.02 | 499 |
| 2024-08-15 | $111.85 | $111.85 | $111.85 | $111.85 | $111.85 | 0 |
| 2024-08-14 | $111.85 | $111.85 | $111.85 | $111.85 | $111.85 | 41 |
| 2024-08-13 | $111.85 | $111.85 | $111.85 | $111.85 | $111.85 | 25 |
| 2024-08-12 | $111.85 | $111.85 | $111.85 | $111.85 | $111.85 | 14 |
| 2024-08-09 | $111.85 | $111.85 | $111.85 | $111.85 | $111.85 | 221 |
| 2024-08-08 | $106.53 | $106.53 | $106.53 | $106.53 | $106.53 | 22 |
| 2024-08-07 | $106.53 | $106.53 | $106.53 | $106.53 | $106.53 | 37 |
| 2024-08-06 | $106.53 | $106.53 | $106.53 | $106.53 | $106.53 | 221 |
| 2024-08-05 | $104.67 | $104.67 | $104.67 | $104.67 | $104.67 | 422 |
| 2024-08-02 | $115.01 | $115.01 | $115.01 | $115.01 | $115.01 | 535 |
| 2024-08-01 | $115.01 | $115.01 | $115.01 | $115.01 | $115.01 | 15 |
| 2024-07-31 | $115.01 | $115.01 | $115.01 | $115.01 | $115.01 | 99 |
| 2024-07-30 | $115.01 | $115.01 | $115.01 | $115.01 | $115.01 | 57 |
| 2024-07-29 | $115.01 | $115.01 | $115.01 | $115.01 | $115.01 | 430 |
| 2024-07-26 | $116.74 | $116.74 | $116.74 | $116.74 | $116.74 | 116 |
| 2024-07-25 | $116.08 | $116.08 | $116.08 | $116.08 | $116.08 | 122 |
| 2024-07-24 | $115.65 | $115.65 | $115.65 | $115.65 | $115.65 | 0 |
| 2024-07-23 | $115.65 | $115.65 | $115.65 | $115.65 | $115.65 | 48 |
| 2024-07-22 | $114.48 | $115.65 | $114.48 | $115.65 | $115.65 | 444 |
| 2024-07-19 | $114.52 | $114.52 | $114.52 | $114.52 | $114.52 | 48 |
| 2024-07-18 | $114.52 | $114.52 | $114.52 | $114.52 | $114.52 | 135 |
| 2024-07-17 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 97 |
| 2024-07-16 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 69 |
| 2024-07-15 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 121 |
| 2024-07-12 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 0 |
| 2024-07-11 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 11 |
| 2024-07-10 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 0 |
| 2024-07-09 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 0 |
| 2024-07-08 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 35 |
| 2024-07-05 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 22 |
| 2024-07-03 | $112.98 | $112.98 | $112.98 | $112.98 | $112.98 | 156 |
| 2024-07-02 | $105.86 | $105.86 | $105.86 | $105.86 | $105.86 | 102 |
| 2024-07-01 | $105.86 | $105.86 | $105.86 | $105.86 | $105.86 | 31 |
| 2024-06-28 | $105.86 | $105.86 | $105.86 | $105.86 | $105.86 | 294 |
| 2024-06-27 | $104.02 | $104.02 | $104.02 | $104.02 | $104.02 | 12 |
| 2024-06-26 | $104.02 | $104.02 | $104.02 | $104.02 | $104.02 | 421 |
| 2024-06-25 | $102.35 | $102.35 | $102.35 | $102.35 | $102.35 | 154 |
| 2024-06-24 | $103.35 | $103.35 | $103.35 | $103.35 | $103.35 | 160 |
| 2024-06-21 | $106.00 | $106.00 | $106.00 | $106.00 | $106.00 | 40 |
| 2024-06-20 | $104.93 | $106.00 | $104.93 | $106.00 | $106.00 | 658 |
| 2024-06-18 | $102.57 | $102.57 | $102.57 | $102.57 | $102.57 | 601 |
| 2024-06-17 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 13 |
| 2024-06-14 | $106.90 | $106.90 | $106.90 | $106.90 | $104.90 | 13 |
| 2024-06-13 | $106.90 | $106.90 | $106.90 | $106.90 | $104.90 | 56 |
| 2024-06-12 | $106.90 | $106.90 | $106.90 | $106.90 | $104.90 | 102 |
| 2024-06-11 | $106.90 | $106.90 | $106.90 | $106.90 | $104.90 | 80 |
| 2024-06-10 | $106.90 | $106.90 | $106.90 | $106.90 | $104.90 | 23 |
| 2024-06-07 | $106.90 | $106.90 | $106.90 | $106.90 | $104.90 | 58 |
| 2024-06-06 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 21 |
| 2024-06-05 | $106.90 | $106.90 | $106.90 | $106.90 | $106.90 | 308 |
| 2024-06-04 | $107.36 | $107.36 | $107.36 | $107.36 | $107.36 | 127 |
| 2024-06-03 | $111.07 | $111.07 | $111.07 | $111.07 | $111.07 | 102 |
| 2024-05-31 | $111.07 | $111.07 | $111.07 | $111.07 | $111.07 | 162 |
| 2024-05-30 | $111.07 | $111.07 | $111.07 | $111.07 | $111.07 | 2 |
| 2024-05-29 | $111.07 | $111.07 | $111.07 | $111.07 | $111.07 | 996 |
| 2024-05-28 | $111.07 | $111.07 | $111.07 | $111.07 | $111.07 | 143 |
| 2024-05-24 | $111.07 | $111.07 | $111.07 | $111.07 | $111.07 | 192 |
| 2024-05-23 | $109.33 | $109.33 | $109.33 | $109.33 | $109.33 | 100 |
| 2024-05-22 | $109.33 | $109.33 | $109.33 | $109.33 | $109.33 | 22 |
| 2024-05-21 | $109.33 | $109.33 | $109.33 | $109.33 | $109.33 | 14 |
| 2024-05-20 | $109.33 | $109.33 | $109.33 | $109.33 | $109.33 | 221 |
| 2024-05-17 | $108.10 | $108.10 | $108.10 | $108.10 | $108.10 | 1,220 |
| 2024-05-16 | $110.53 | $112.33 | $110.53 | $112.33 | $112.33 | 5,082 |
| 2024-05-15 | $117.20 | $117.20 | $117.20 | $117.20 | $117.20 | 249 |
| 2024-05-14 | $117.20 | $117.20 | $117.20 | $117.20 | $117.20 | 0 |
| 2024-05-13 | $117.20 | $117.20 | $117.20 | $117.20 | $117.20 | 0 |
| 2024-05-10 | $117.20 | $117.20 | $117.20 | $117.20 | $117.20 | 249 |
| 2024-05-09 | $114.44 | $114.44 | $114.44 | $114.44 | $114.44 | 0 |
| 2024-05-08 | $114.44 | $114.44 | $114.44 | $114.44 | $114.44 | 68 |
| 2024-05-07 | $114.44 | $114.44 | $114.44 | $114.44 | $114.44 | 86 |
| 2024-05-06 | $113.85 | $114.44 | $113.85 | $114.44 | $114.44 | 280 |
| 2024-05-03 | $110.29 | $110.29 | $110.29 | $110.29 | $110.29 | 65 |
| 2024-05-02 | $110.29 | $110.29 | $110.29 | $110.29 | $110.29 | 179 |
| 2024-05-01 | $110.94 | $110.94 | $110.94 | $110.94 | $110.94 | 0 |
| 2024-04-30 | $110.94 | $110.94 | $110.94 | $110.94 | $110.94 | 1 |
| 2024-04-29 | $110.94 | $110.94 | $110.94 | $110.94 | $110.94 | 13 |
| 2024-04-26 | $110.94 | $110.94 | $110.94 | $110.94 | $110.94 | 0 |
| 2024-04-25 | $110.94 | $110.94 | $110.94 | $110.94 | $110.94 | 20 |
| 2024-04-24 | $110.94 | $110.94 | $110.94 | $110.94 | $110.94 | 557 |
| 2024-04-23 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 0 |
| 2024-04-22 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 0 |
| 2024-04-19 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 0 |
| 2024-04-18 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 2 |
| 2024-04-17 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 3 |
| 2024-04-16 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 89 |
| 2024-04-15 | $109.90 | $109.90 | $109.90 | $109.90 | $109.90 | 600 |
| 2024-04-12 | $109.78 | $109.78 | $109.78 | $109.78 | $109.78 | 443 |
| 2024-04-11 | $109.78 | $109.78 | $109.78 | $109.78 | $109.78 | 225 |
| 2024-04-10 | $113.30 | $113.30 | $113.30 | $113.30 | $113.30 | 66 |
| 2024-04-09 | $113.30 | $113.30 | $113.30 | $113.30 | $113.30 | 3 |
| 2024-04-08 | $113.30 | $113.30 | $113.30 | $113.30 | $113.30 | 3 |
| 2024-04-05 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 125 |
| 2024-04-04 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 0 |
| 2024-04-03 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 0 |
| 2024-04-02 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 3 |
| 2024-04-01 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 3 |
| 2024-03-28 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 4 |
| 2024-03-27 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 3 |
| 2024-03-26 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 4 |
| 2024-03-25 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 18 |
| 2024-03-22 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 72 |
| 2024-03-21 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 0 |
| 2024-03-20 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 106 |
| 2024-03-19 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 67 |
| 2024-03-18 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 3 |
| 2024-03-15 | $107.04 | $107.04 | $107.04 | $107.04 | $107.04 | 385 |
| 2024-03-14 | $110.09 | $110.09 | $110.09 | $110.09 | $110.09 | 268 |
| 2024-03-13 | $110.09 | $110.09 | $110.09 | $110.09 | $110.09 | 268 |
| 2024-03-12 | $107.58 | $107.58 | $107.58 | $107.58 | $107.58 | 594 |
| 2024-03-11 | $105.33 | $105.33 | $105.33 | $105.33 | $105.33 | 164 |
| 2024-03-08 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 5 |
| 2024-03-07 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 0 |
| 2024-03-06 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 0 |
| 2024-03-05 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 35 |
| 2024-03-04 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 56 |
| 2024-03-01 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 0 |
| 2024-02-29 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 14 |
| 2024-02-28 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 33 |
| 2024-02-27 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 0 |
| 2024-02-26 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 0 |
| 2024-02-23 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 4 |
| 2024-02-22 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 1 |
| 2024-02-21 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 12 |
| 2024-02-20 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 1 |
| 2024-02-16 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 10 |
| 2024-02-15 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 0 |
| 2024-02-14 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 17 |
| 2024-02-13 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 99 |
| 2024-02-12 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 0 |
| 2024-02-09 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 0 |
| 2024-02-08 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 1 |
| 2024-02-07 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 16 |
| 2024-02-06 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 40 |
| 2024-02-05 | $95.97 | $95.97 | $95.97 | $95.97 | $95.97 | 359 |
| 2024-02-02 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 0 |
| 2024-02-01 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 0 |
| 2024-01-31 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 0 |
| 2024-01-30 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 0 |
| 2024-01-29 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 0 |
| 2024-01-26 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 24 |
| 2024-01-25 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 76 |
| 2024-01-24 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 7 |
| 2024-01-23 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 64 |
| 2024-01-22 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 1 |
| 2024-01-19 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 100 |
| 2024-01-18 | $97.60 | $97.60 | $97.60 | $97.60 | $97.60 | 939 |
| 2024-01-17 | $96.20 | $96.20 | $96.20 | $96.20 | $96.20 | 1 |
| 2024-01-16 | $96.20 | $96.20 | $96.20 | $96.20 | $96.20 | 262 |
| 2024-01-12 | $98.49 | $99.06 | $98.49 | $99.06 | $99.06 | 6,798 |
| 2024-01-11 | $97.78 | $97.78 | $97.78 | $97.78 | $97.78 | 1 |
| 2024-01-10 | $97.78 | $97.78 | $97.78 | $97.78 | $97.78 | 22 |
| 2024-01-09 | $97.78 | $97.78 | $97.78 | $97.78 | $97.78 | 0 |
| 2024-01-08 | $97.78 | $97.78 | $97.78 | $97.78 | $97.78 | 120 |
| 2024-01-05 | $94.25 | $94.25 | $94.25 | $94.25 | $94.25 | 601 |
| 2024-01-04 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 2 |
| 2024-01-03 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 2 |
| 2024-01-02 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 1 |
| 2023-12-29 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 1 |
| 2023-12-28 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 0 |
| 2023-12-27 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 3 |
| 2023-12-26 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 1 |
| 2023-12-22 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 13 |
| 2023-12-21 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 119 |
| 2023-12-20 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 26 |
| 2023-12-19 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 10 |
| 2023-12-18 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 13 |
| 2023-12-15 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 7 |
| 2023-12-14 | $94.79 | $94.79 | $94.79 | $94.79 | $94.79 | 182 |
| 2023-12-13 | $90.48 | $92.08 | $90.48 | $90.94 | $90.94 | 930 |
| 2023-12-12 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 148 |
| 2023-12-11 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 0 |
| 2023-12-08 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 0 |
| 2023-12-07 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 0 |
| 2023-12-06 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 4 |
| 2023-12-05 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 0 |
| 2023-12-04 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 4 |
| 2023-12-01 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 53 |
| 2023-11-30 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 10 |
| 2023-11-29 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 0 |
| 2023-11-28 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 36 |
| 2023-11-27 | $84.94 | $84.94 | $84.94 | $84.94 | $84.94 | 624 |
| 2023-11-24 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 0 |
| 2023-11-22 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 11 |
| 2023-11-21 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 68 |
| 2023-11-20 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 161 |
| 2023-11-17 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 40 |
| 2023-11-16 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 27 |
| 2023-11-15 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 18 |
| 2023-11-14 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 108 |
| 2023-11-13 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 167 |
| 2023-11-10 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 69 |
| 2023-11-09 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 92 |
| 2023-11-08 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 1,690 |
| 2023-11-07 | $75.62 | $75.62 | $75.60 | $75.60 | $75.60 | 6,108 |
| 2023-11-06 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 519 |
| 2023-11-03 | $77.35 | $77.35 | $77.35 | $77.35 | $77.35 | 208 |
| 2023-11-02 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 114 |
| 2023-11-01 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 178 |
| 2023-10-31 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 34 |
| 2023-10-30 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 112 |
| 2023-10-27 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 107 |
| 2023-10-26 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 104 |
| 2023-10-25 | $71.30 | $71.30 | $71.30 | $71.30 | $71.30 | 445 |
| 2023-10-24 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 210 |
| 2023-10-23 | $72.31 | $72.31 | $72.31 | $72.31 | $72.31 | 177 |
| 2023-10-20 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 171 |
| 2023-10-19 | $79.89 | $79.89 | $79.89 | $79.89 | $79.89 | 198 |
| 2023-10-18 | $79.89 | $79.89 | $79.89 | $79.89 | $79.89 | 106 |
| 2023-10-17 | $79.89 | $79.89 | $79.89 | $79.89 | $79.89 | 189 |
| 2023-10-16 | $80.79 | $80.79 | $80.79 | $80.79 | $80.79 | 23 |
| 2023-10-13 | $80.98 | $80.98 | $80.70 | $80.79 | $80.79 | 5,693 |
| 2023-10-12 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 110 |
| 2023-10-11 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 36 |
| 2023-10-10 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 37 |
| 2023-10-09 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 41 |
| 2023-10-06 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 7,013 |
| 2023-10-05 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 10,866 |
| 2023-10-04 | $81.64 | $82.57 | $81.18 | $82.57 | $82.57 | 2,683 |
| 2023-10-03 | $82.07 | $82.08 | $82.07 | $82.08 | $82.08 | 829 |
| 2023-10-02 | $83.05 | $83.05 | $83.05 | $83.05 | $83.05 | 127 |
| 2023-09-29 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 1 |
| 2023-09-28 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 0 |
| 2023-09-27 | $82.19 | $82.19 | $82.19 | $82.19 | $82.19 | 108 |
| 2023-09-26 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 4 |
| 2023-09-25 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 0 |
| 2023-09-22 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 0 |
| 2023-09-21 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 13 |
| 2023-09-20 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 1,937 |
| 2023-09-19 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 0 |
| 2023-09-18 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 7 |
| 2023-09-15 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 0 |
| 2023-09-14 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 0 |
| 2023-09-13 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 0 |
| 2023-09-12 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 108 |
| 2023-09-11 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 0 |
| 2023-09-08 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 0 |
| 2023-09-07 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 108 |
| 2023-09-06 | $82.64 | $82.64 | $82.64 | $82.64 | $82.64 | 32 |
| 2023-09-05 | $82.64 | $82.64 | $82.64 | $82.64 | $82.64 | 1 |
| 2023-09-01 | $82.64 | $82.64 | $82.64 | $82.64 | $82.64 | 1 |
| 2023-08-31 | $82.64 | $82.64 | $82.64 | $82.64 | $82.64 | 8 |
| 2023-08-30 | $82.64 | $82.64 | $82.64 | $82.64 | $82.64 | 135 |
| 2023-08-29 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 6 |
| 2023-08-28 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 4 |
| 2023-08-25 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 1 |
| 2023-08-24 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 24 |
| 2023-08-23 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 90 |
| 2023-08-22 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 134 |
| 2023-08-21 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 23 |
| 2023-08-18 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 73 |
| 2023-08-17 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 0 |
| 2023-08-16 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 3 |
| 2023-08-15 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 2 |
| 2023-08-14 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 3 |
| 2023-08-11 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 0 |
| 2023-08-10 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 1 |
| 2023-08-09 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 59 |
| 2023-08-08 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 0 |
| 2023-08-07 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 366 |
| 2023-08-04 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-08-03 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 13 |
| 2023-08-02 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-08-01 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 33 |
| 2023-07-31 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-28 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-27 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 2 |
| 2023-07-26 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-25 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-24 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 4,100 |
| 2023-07-21 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 500 |
| 2023-07-20 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-19 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-18 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 37 |
| 2023-07-17 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 46 |
| 2023-07-14 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-13 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-12 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 1 |
| 2023-07-11 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-10 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-07 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-06 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-05 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-07-03 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-06-30 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 1 |
| 2023-06-29 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-06-28 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 90 |
| 2023-06-27 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-06-26 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-06-23 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-06-22 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-06-21 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 0 |
| 2023-06-20 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 34 |
| 2023-06-16 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 2 |
| 2023-06-15 | $93.55 | $93.55 | $93.55 | $93.55 | $93.55 | 155 |
| 2023-06-14 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 2 |
| 2023-06-13 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 0 |
| 2023-06-12 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 172 |
| 2023-06-09 | $91.00 | $91.00 | $91.00 | $91.00 | $91.00 | 500 |
| 2023-06-08 | $90.82 | $90.82 | $90.82 | $90.82 | $90.82 | 5 |
| 2023-06-07 | $90.82 | $90.82 | $90.82 | $90.82 | $90.82 | 0 |
| 2023-06-06 | $90.82 | $90.82 | $90.82 | $90.82 | $90.82 | 20 |
| 2023-06-05 | $90.82 | $90.82 | $90.82 | $90.82 | $89.23 | 103 |
| 2023-06-02 | $89.15 | $89.15 | $89.15 | $89.15 | $87.59 | 4 |
| 2023-06-01 | $89.15 | $89.15 | $89.15 | $89.15 | $87.59 | 76 |
| 2023-05-31 | $89.15 | $89.15 | $89.15 | $89.15 | $87.59 | 4 |
| 2023-05-30 | $89.15 | $89.15 | $89.15 | $89.15 | $89.15 | 2 |
| 2023-05-26 | $88.35 | $89.15 | $88.35 | $89.15 | $89.15 | 426 |
| 2023-05-25 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 0 |
| 2023-05-24 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 4 |
| 2023-05-23 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 0 |
| 2023-05-22 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 0 |
| 2023-05-19 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 7 |
| 2023-05-18 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 0 |
| 2023-05-17 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 0 |
| 2023-05-16 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 3 |
| 2023-05-15 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 24 |
| 2023-05-12 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 0 |
| 2023-05-11 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 16 |
| 2023-05-10 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 73 |
| 2023-05-09 | $89.39 | $89.39 | $89.39 | $89.39 | $89.39 | 220 |
| 2023-05-08 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-05-05 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-05-04 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-05-03 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-05-02 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-05-01 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-04-28 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 5 |
| 2023-04-27 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 16 |
| 2023-04-26 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-04-25 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-04-24 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 10 |
| 2023-04-21 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 1 |
| 2023-04-20 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 82 |
| 2023-04-19 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 31 |
| 2023-04-18 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 33 |
| 2023-04-17 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 176 |
| 2023-04-14 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 0 |
| 2023-04-13 | $98.20 | $98.20 | $98.20 | $98.20 | $98.20 | 176 |
| 2023-04-12 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-04-11 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 19 |
| 2023-04-10 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 7 |
| 2023-04-06 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-04-05 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 54 |
| 2023-04-04 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-04-03 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-03-31 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-03-30 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-03-29 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-03-28 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-03-27 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 22 |
| 2023-03-24 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 1 |
| 2023-03-23 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 20 |
| 2023-03-22 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-03-21 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 6 |
| 2023-03-20 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 5 |
| 2023-03-17 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-03-16 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 16 |
| 2023-03-15 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 0 |
| 2023-03-14 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 57 |
| 2023-03-13 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 3 |
| 2023-03-10 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 55 |
| 2023-03-09 | $97.12 | $97.12 | $97.12 | $97.12 | $97.12 | 4,543 |
| 2023-03-08 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 45 |
| 2023-03-07 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 44 |
| 2023-03-06 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2023-03-03 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2023-03-02 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2023-03-01 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 0 |
| 2023-02-28 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 100 |
| 2023-02-27 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 0 |
| 2023-02-24 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 26 |
| 2023-02-23 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 1 |
| 2023-02-22 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 0 |
| 2023-02-21 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 0 |
| 2023-02-17 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 0 |
| 2023-02-16 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 111 |
| 2023-02-15 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 5 |
| 2023-02-14 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 0 |
| 2023-02-13 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 30 |
| 2023-02-10 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 20 |
| 2023-02-09 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 85 |
| 2023-02-08 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 7 |
| 2023-02-07 | $95.47 | $95.47 | $95.47 | $95.47 | $95.47 | 446 |
| 2023-02-06 | $98.11 | $98.11 | $98.11 | $98.11 | $98.11 | 0 |
| 2023-02-03 | $97.36 | $98.11 | $97.36 | $98.11 | $98.11 | 283 |
| 2023-02-02 | $93.15 | $93.15 | $93.15 | $93.15 | $93.15 | 47 |
| 2023-02-01 | $93.15 | $93.15 | $93.15 | $93.15 | $93.15 | 38 |
| 2023-01-31 | $93.15 | $93.15 | $93.15 | $93.15 | $93.15 | 6 |
| 2023-01-30 | $92.80 | $93.15 | $92.80 | $93.15 | $93.15 | 9,765 |
| 2023-01-27 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 653 |
| 2023-01-26 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 7 |
| 2023-01-25 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 10 |
| 2023-01-24 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2023-01-23 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2023-01-20 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 80 |
| 2023-01-19 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 80 |
| 2023-01-18 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 4 |
| 2023-01-17 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 9 |
| 2023-01-13 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 74 |
| 2023-01-12 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2023-01-11 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 294 |
| 2023-01-10 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 0 |
| 2023-01-09 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 12 |
| 2023-01-06 | $95.55 | $95.55 | $95.55 | $95.55 | $95.55 | 397 |
| 2023-01-05 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 0 |
| 2023-01-04 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 0 |
| 2023-01-03 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 0 |
| 2022-12-30 | $95.42 | $95.42 | $95.42 | $95.42 | $95.42 | 140 |
| 2022-12-29 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 0 |
| 2022-12-28 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 5 |
| 2022-12-27 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 0 |
| 2022-12-23 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 0 |
| 2022-12-22 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 0 |
| 2022-12-21 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 0 |
| 2022-12-20 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 0 |
| 2022-12-19 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 47 |
| 2022-12-16 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 6 |
| 2022-12-15 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 0 |
| 2022-12-14 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 30 |
| 2022-12-13 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 73 |
| 2022-12-12 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 2 |
| 2022-12-09 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 238 |
| 2022-12-08 | $93.74 | $93.74 | $93.74 | $93.74 | $93.74 | 253 |
| 2022-12-07 | $95.91 | $95.91 | $95.91 | $95.91 | $95.91 | 0 |
| 2022-12-06 | $95.91 | $95.91 | $95.91 | $95.91 | $95.91 | 0 |
| 2022-12-05 | $95.91 | $95.91 | $95.91 | $95.91 | $95.91 | 34 |
| 2022-12-02 | $95.91 | $95.91 | $95.91 | $95.91 | $95.91 | 0 |
| 2022-12-01 | $95.91 | $95.91 | $95.91 | $95.91 | $95.91 | 173 |
| 2022-11-30 | $90.19 | $90.19 | $90.19 | $90.19 | $90.19 | 110 |
| 2022-11-29 | $90.19 | $90.19 | $90.19 | $90.19 | $90.19 | 51 |
| 2022-11-28 | $90.19 | $90.19 | $90.19 | $90.19 | $90.19 | 66 |
| 2022-11-25 | $90.21 | $90.21 | $90.19 | $90.19 | $90.19 | 406 |
| 2022-11-23 | $83.12 | $83.12 | $83.12 | $83.12 | $83.12 | 27 |
| 2022-11-22 | $83.12 | $83.12 | $83.12 | $83.12 | $83.12 | 0 |
| 2022-11-21 | $83.12 | $83.12 | $83.12 | $83.12 | $83.12 | 2 |
| 2022-11-18 | $83.12 | $83.12 | $83.12 | $83.12 | $83.12 | 0 |
| 2022-11-17 | $83.12 | $83.12 | $83.12 | $83.12 | $83.12 | 441 |
| 2022-11-16 | $86.54 | $86.54 | $86.54 | $86.54 | $86.54 | 3 |
| 2022-11-15 | $89.00 | $89.00 | $86.54 | $86.54 | $86.54 | 345 |
| 2022-11-14 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 75 |
| 2022-11-11 | $87.20 | $87.20 | $87.20 | $87.20 | $87.20 | 292 |
| 2022-11-10 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 49 |
| 2022-11-09 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 76 |
| 2022-11-08 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 65 |
| 2022-11-07 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 4 |
| 2022-11-04 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 0 |
| 2022-11-03 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 0 |
| 2022-11-02 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 0 |
| 2022-11-01 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 0 |
| 2022-10-31 | $81.35 | $81.40 | $81.35 | $81.40 | $81.40 | 350 |
| 2022-10-28 | $80.61 | $80.61 | $80.61 | $80.61 | $80.61 | 2 |
| 2022-10-27 | $80.61 | $80.61 | $80.61 | $80.61 | $80.61 | 103 |
| 2022-10-26 | $80.61 | $80.61 | $80.61 | $80.61 | $80.61 | 148 |
| 2022-10-25 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 2 |
| 2022-10-24 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 71 |
| 2022-10-21 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 0 |
| 2022-10-20 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 35 |
| 2022-10-19 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 52 |
| 2022-10-18 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 0 |
| 2022-10-17 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 109 |
| 2022-10-14 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 26 |
| 2022-10-13 | $72.72 | $72.72 | $72.72 | $72.72 | $72.72 | 105 |
| 2022-10-12 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2022-10-11 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 34 |
| 2022-10-10 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 2 |
| 2022-10-07 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 200 |
| 2022-10-06 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 4 |
| 2022-10-05 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 14 |
| 2022-10-04 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 308 |
| 2022-10-03 | $70.77 | $70.77 | $70.77 | $70.77 | $70.77 | 445 |
| 2022-09-30 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 0 |
| 2022-09-29 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 28 |
| 2022-09-28 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 7 |
| 2022-09-27 | $68.94 | $68.97 | $68.94 | $68.97 | $68.97 | 267 |
| 2022-09-26 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 93 |
| 2022-09-23 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 20 |
| 2022-09-22 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-09-21 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-09-20 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-09-19 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 11 |
| 2022-09-16 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-09-15 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 45 |
| 2022-09-14 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 10 |
| 2022-09-13 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-09-12 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-09-09 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 52 |
| 2022-09-08 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 2 |
| 2022-09-07 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-09-06 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 2 |
| 2022-09-02 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 38 |
| 2022-09-01 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 6 |
| 2022-08-31 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 18 |
| 2022-08-30 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 57 |
| 2022-08-29 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-08-26 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 57 |
| 2022-08-25 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 35 |
| 2022-08-24 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-08-23 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-08-22 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-08-19 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 0 |
| 2022-08-18 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 60 |
| 2022-08-17 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 4 |
| 2022-08-16 | $84.50 | $84.50 | $84.50 | $84.50 | $84.50 | 2,627 |
| 2022-08-15 | $84.53 | $84.53 | $84.53 | $84.53 | $84.53 | 5 |
| 2022-08-12 | $84.53 | $84.53 | $84.53 | $84.53 | $84.53 | 90 |
| 2022-08-11 | $84.53 | $84.53 | $84.53 | $84.53 | $84.53 | 589 |
| 2022-08-10 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2022-08-09 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2022-08-08 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2022-08-05 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 0 |
| 2022-08-04 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 85 |
| 2022-08-03 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 8 |
| 2022-08-02 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 1,202 |
| 2022-08-01 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 0 |
| 2022-07-29 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 0 |
| 2022-07-28 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 0 |
| 2022-07-27 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 39 |
| 2022-07-26 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 27 |
| 2022-07-25 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 0 |
| 2022-07-22 | $78.12 | $78.12 | $78.12 | $78.12 | $78.12 | 105 |
| 2022-07-21 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 66 |
| 2022-07-20 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 0 |
| 2022-07-19 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 0 |
| 2022-07-18 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 14 |
| 2022-07-15 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 0 |
| 2022-07-14 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 211 |
| 2022-07-13 | $73.61 | $73.61 | $73.61 | $73.61 | $73.61 | 90 |
| 2022-07-12 | $73.61 | $73.61 | $73.61 | $73.61 | $73.61 | 216 |
| 2022-07-11 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 39 |
| 2022-07-08 | $74.14 | $74.14 | $74.14 | $74.14 | $74.14 | 190 |
| 2022-07-07 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 35 |
| 2022-07-06 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 59 |
| 2022-07-05 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 60 |
| 2022-07-01 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 132 |
| 2022-06-30 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 140 |
| 2022-06-29 | $73.65 | $73.65 | $73.65 | $73.65 | $73.65 | 209 |
| 2022-06-28 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 0 |
| 2022-06-27 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 27 |
| 2022-06-24 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 75 |
| 2022-06-23 | $69.60 | $69.64 | $69.60 | $69.64 | $69.64 | 737 |
| 2022-06-22 | $70.26 | $70.26 | $70.26 | $70.26 | $70.26 | 171 |
| 2022-06-21 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2022-06-17 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 0 |
| 2022-06-16 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 1 |
| 2022-06-15 | $76.70 | $76.70 | $76.70 | $76.70 | $76.70 | 8 |
| 2022-06-14 | $76.70 | $76.70 | $76.70 | $76.70 | $75.60 | 0 |
| 2022-06-13 | $76.70 | $76.70 | $76.70 | $76.70 | $75.60 | 100 |
| 2022-06-10 | $80.15 | $80.15 | $80.15 | $80.15 | $79.00 | 120 |
| 2022-06-09 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 112 |
| 2022-06-08 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 0 |
| 2022-06-07 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 0 |
| 2022-06-06 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 0 |
| 2022-06-03 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 0 |
| 2022-06-02 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 30 |
| 2022-06-01 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 0 |
| 2022-05-31 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 0 |
| 2022-05-27 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 0 |
| 2022-05-26 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 9 |
| 2022-05-25 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 62 |
| 2022-05-24 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 2 |
| 2022-05-23 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 0 |
| 2022-05-20 | $82.15 | $82.15 | $82.15 | $82.15 | $80.97 | 123 |
| 2022-05-19 | $77.38 | $77.38 | $77.38 | $77.38 | $76.26 | 0 |
| 2022-05-18 | $77.38 | $77.38 | $77.38 | $77.38 | $76.26 | 0 |
| 2022-05-17 | $77.38 | $77.38 | $77.38 | $77.38 | $76.26 | 2 |
| 2022-05-16 | $77.38 | $77.38 | $77.38 | $77.38 | $76.26 | 30 |
| 2022-05-13 | $77.38 | $77.38 | $77.38 | $77.38 | $76.26 | 0 |
| 2022-05-12 | $77.38 | $77.38 | $77.38 | $77.38 | $76.26 | 81 |
| 2022-05-11 | $77.38 | $77.38 | $77.38 | $77.38 | $76.26 | 117 |
| 2022-05-10 | $77.20 | $77.20 | $77.20 | $77.20 | $76.09 | 105 |
| 2022-05-09 | $81.35 | $81.35 | $81.35 | $81.35 | $80.18 | 1,043 |
| 2022-05-06 | $81.35 | $81.35 | $81.35 | $81.35 | $80.18 | 0 |
| 2022-05-05 | $81.35 | $81.35 | $81.35 | $81.35 | $80.18 | 288 |
| 2022-05-04 | $83.72 | $83.72 | $83.72 | $83.72 | $82.52 | 600 |
| 2022-05-03 | $83.72 | $83.72 | $83.72 | $83.72 | $82.52 | 0 |
| 2022-05-02 | $83.72 | $83.72 | $83.72 | $83.72 | $82.52 | 600 |
| 2022-04-29 | $79.14 | $79.14 | $79.14 | $79.14 | $78.00 | 9 |
| 2022-04-28 | $79.14 | $79.14 | $79.14 | $79.14 | $78.00 | 3 |
| 2022-04-27 | $79.14 | $79.14 | $79.14 | $79.14 | $78.00 | 0 |
| 2022-04-26 | $77.56 | $77.56 | $77.56 | $77.56 | $76.45 | 19 |
| 2022-04-25 | $77.56 | $77.56 | $77.56 | $77.56 | $76.45 | 0 |
| 2022-04-22 | $77.56 | $77.56 | $77.56 | $77.56 | $76.45 | 0 |
| 2022-04-21 | $77.56 | $77.56 | $77.56 | $77.56 | $76.45 | 19 |
| 2022-04-20 | $77.56 | $77.56 | $77.56 | $77.56 | $76.45 | 0 |
| 2022-04-19 | $77.56 | $77.56 | $77.56 | $77.56 | $76.45 | 20 |
| 2022-04-18 | $77.56 | $77.56 | $77.56 | $77.56 | $76.45 | 4 |
| 2022-04-14 | $77.56 | $77.56 | $77.56 | $77.56 | $76.45 | 185 |
| 2022-04-13 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 5 |
| 2022-04-12 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 30 |
| 2022-04-11 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 3 |
| 2022-04-08 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 50 |
| 2022-04-07 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 1 |
| 2022-04-06 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 0 |
| 2022-04-05 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 17 |
| 2022-04-04 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 30 |
| 2022-04-01 | $88.20 | $88.20 | $88.20 | $88.20 | $86.93 | 106 |
| 2022-03-31 | $86.60 | $86.60 | $86.60 | $86.60 | $85.36 | 100 |
| 2022-03-30 | $87.34 | $87.34 | $87.34 | $87.34 | $86.08 | 3,743 |
| 2022-03-29 | $81.97 | $81.97 | $81.97 | $81.97 | $80.79 | 5 |
| 2022-03-28 | $81.97 | $81.97 | $81.97 | $81.97 | $80.79 | 0 |
| 2022-03-25 | $70.00 | $70.00 | $70.00 | $70.00 | $69.00 | 17 |
| 2022-03-24 | $70.00 | $70.00 | $70.00 | $70.00 | $69.00 | 17 |
| 2022-03-23 | $70.00 | $70.00 | $70.00 | $70.00 | $69.00 | 0 |
| 2022-03-22 | $70.00 | $70.00 | $70.00 | $70.00 | $69.00 | 0 |
| 2022-03-21 | $70.00 | $70.00 | $70.00 | $70.00 | $69.00 | 176 |
| 2022-03-18 | $70.00 | $70.00 | $70.00 | $70.00 | $69.00 | 0 |
| 2022-03-17 | $70.00 | $70.00 | $70.00 | $70.00 | $69.00 | 0 |
| 2022-03-16 | $70.00 | $70.00 | $70.00 | $70.00 | $69.00 | 176 |
| 2022-03-15 | $64.00 | $64.00 | $64.00 | $64.00 | $63.08 | 60 |
| 2022-03-14 | $64.00 | $64.00 | $64.00 | $64.00 | $63.08 | 97 |
| 2022-03-11 | $64.00 | $64.00 | $64.00 | $64.00 | $63.08 | 0 |
| 2022-03-10 | $64.00 | $64.00 | $64.00 | $64.00 | $63.08 | 110 |
| 2022-03-09 | $71.35 | $71.35 | $64.00 | $64.00 | $63.08 | 477 |
| 2022-03-08 | $74.09 | $74.09 | $74.09 | $74.09 | $73.03 | 0 |
| 2022-03-07 | $74.09 | $74.09 | $74.09 | $74.09 | $73.03 | 0 |
| 2022-03-04 | $74.08 | $74.09 | $74.08 | $74.09 | $73.03 | 1,056 |
| 2022-03-03 | $80.22 | $80.22 | $80.22 | $80.22 | $79.07 | 0 |
| 2022-03-02 | $79.35 | $80.22 | $79.35 | $80.22 | $79.07 | 787 |
| 2022-03-01 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 7 |
| 2022-02-28 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 0 |
| 2022-02-25 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 56 |
| 2022-02-24 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 108 |
| 2022-02-23 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 22 |
| 2022-02-22 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 52 |
| 2022-02-18 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 111 |
| 2022-02-17 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 0 |
| 2022-02-16 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 0 |
| 2022-02-15 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 4 |
| 2022-02-14 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 0 |
| 2022-02-11 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 68 |
| 2022-02-10 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 59 |
| 2022-02-09 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 57 |
| 2022-02-08 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 53 |
| 2022-02-07 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 189 |
| 2022-02-04 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 2 |
| 2022-02-03 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 34 |
| 2022-02-02 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 34 |
| 2022-02-01 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 1 |
| 2022-01-31 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 3 |
| 2022-01-28 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 90 |
| 2022-01-27 | $85.70 | $85.70 | $85.70 | $85.70 | $84.47 | 72 |
| 2022-01-26 | $85.40 | $85.70 | $85.40 | $85.70 | $84.47 | 410 |
| 2022-01-25 | $85.25 | $85.25 | $85.25 | $85.25 | $84.03 | 17 |
| 2022-01-24 | $84.91 | $85.25 | $84.69 | $85.25 | $84.03 | 932 |
| 2022-01-21 | $93.10 | $93.10 | $93.10 | $93.10 | $91.76 | 22 |
| 2022-01-20 | $93.10 | $93.10 | $93.10 | $93.10 | $91.76 | 44 |
| 2022-01-19 | $93.10 | $93.10 | $93.10 | $93.10 | $91.76 | 0 |
| 2022-01-18 | $93.10 | $93.10 | $93.10 | $93.10 | $91.76 | 0 |
| 2022-01-14 | $93.10 | $93.10 | $93.10 | $93.10 | $91.76 | 247 |
| 2022-01-13 | $93.10 | $93.10 | $93.10 | $93.10 | $91.76 | 32 |
| 2022-01-12 | $93.10 | $93.10 | $93.10 | $93.10 | $91.76 | 106 |
| 2022-01-11 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 27 |
| 2022-01-10 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2022-01-07 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2022-01-06 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2022-01-05 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2022-01-04 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2022-01-03 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 6 |
| 2021-12-31 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-30 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 12 |
| 2021-12-29 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 70 |
| 2021-12-28 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-27 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-23 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-22 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-21 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-20 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-17 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-16 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-15 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-14 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-13 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-10 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-09 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 1 |
| 2021-12-08 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-07 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-06 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 1 |
| 2021-12-03 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-02 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-12-01 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-11-30 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-11-29 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-11-26 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 0 |
| 2021-11-24 | $90.15 | $90.15 | $90.15 | $90.15 | $88.86 | 628 |
| 2021-11-23 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 0 |
| 2021-11-22 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 0 |
| 2021-11-19 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 0 |
| 2021-11-18 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 0 |
| 2021-11-17 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 2 |
| 2021-11-16 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 0 |
| 2021-11-15 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 0 |
| 2021-11-12 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 0 |
| 2021-11-11 | $88.35 | $88.35 | $88.35 | $88.35 | $87.08 | 220 |
| 2021-11-10 | $90.78 | $90.78 | $90.78 | $90.78 | $89.48 | 0 |
| 2021-11-09 | $90.78 | $90.78 | $90.78 | $90.78 | $89.48 | 0 |
| 2021-11-08 | $90.78 | $90.78 | $90.78 | $90.78 | $89.48 | 220 |
| 2021-11-05 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 45 |
| 2021-11-04 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 11 |
| 2021-11-03 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 230 |
| 2021-11-02 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-11-01 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 2 |
| 2021-10-29 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-28 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-27 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 2 |
| 2021-10-26 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-25 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-22 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-21 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-20 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-19 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-18 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-15 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-14 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-13 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-12 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-11 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 0 |
| 2021-10-08 | $76.00 | $76.00 | $76.00 | $76.00 | $74.91 | 3,457 |
| 2021-10-07 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-10-06 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 45 |
| 2021-10-05 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-10-04 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-10-01 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-30 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-29 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 4,792 |
| 2021-09-28 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-27 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-24 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-23 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-22 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-21 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-20 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-17 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-16 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-15 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-14 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 79 |
| 2021-09-13 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-10 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-09 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-08 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-07 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-03 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-02 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-09-01 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-08-31 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 35 |
| 2021-08-30 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-08-27 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 2 |
| 2021-08-26 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 0 |
| 2021-08-25 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 60 |
| 2021-08-24 | $78.25 | $78.25 | $78.25 | $78.25 | $77.13 | 100 |
| 2021-08-23 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-20 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-19 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-18 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-17 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-16 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-13 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-12 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-11 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-10 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-09 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-06 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-05 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-04 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-03 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-08-02 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 40 |
| 2021-07-30 | $79.49 | $79.49 | $79.49 | $79.49 | $78.35 | 0 |
| 2021-07-29 | $77.85 | $77.85 | $77.85 | $77.85 | $76.73 | 200 |
| 2021-07-28 | $77.85 | $77.85 | $77.85 | $77.85 | $76.73 | 0 |
| 2021-07-27 | $77.85 | $77.85 | $77.85 | $77.85 | $76.73 | 0 |
| 2021-07-26 | $77.85 | $77.85 | $77.85 | $77.85 | $76.73 | 200 |
| 2021-07-23 | $78.85 | $78.85 | $78.85 | $78.85 | $77.72 | 0 |
| 2021-07-22 | $78.85 | $78.85 | $78.85 | $78.85 | $77.72 | 107 |
| 2021-07-21 | $77.75 | $77.75 | $77.75 | $77.75 | $76.63 | 100 |
| 2021-07-20 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-07-19 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-07-16 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 1 |
| 2021-07-15 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-07-14 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-07-13 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 1 |
| 2021-07-12 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-07-09 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-07-08 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 1 |
| 2021-07-07 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-07-06 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-07-02 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 1 |
| 2021-07-01 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-06-30 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 0 |
| 2021-06-29 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 79 |
| 2021-06-28 | $59.93 | $59.93 | $59.93 | $59.93 | $59.07 | 6,243 |
| 2021-06-25 | $61.40 | $61.40 | $61.40 | $61.40 | $60.52 | 0 |
| 2021-06-24 | $61.40 | $61.40 | $61.40 | $61.40 | $60.52 | 0 |
| 2021-06-23 | $61.40 | $61.40 | $61.40 | $61.40 | $60.52 | 0 |
| 2021-06-22 | $61.40 | $61.40 | $61.40 | $61.40 | $60.52 | 0 |
| 2021-06-21 | $61.40 | $61.40 | $61.40 | $61.40 | $60.52 | 0 |
| 2021-06-18 | $61.40 | $61.40 | $61.40 | $61.40 | $60.52 | 1 |
| 2021-06-17 | $61.40 | $61.40 | $61.40 | $61.40 | $60.52 | 0 |
| 2021-06-16 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 1,101 |
| 2021-06-15 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-14 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-11 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-10 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-09 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-08 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-07 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-04 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-03 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-02 | $58.65 | $58.65 | $58.65 | $58.65 | $57.81 | 0 |
| 2021-06-01 | $58.50 | $58.65 | $58.45 | $58.65 | $57.81 | 1,101 |
| 2021-05-28 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 0 |
| 2021-05-27 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 1 |
| 2021-05-26 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 0 |
| 2021-05-25 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 0 |
| 2021-05-24 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 0 |
| 2021-05-21 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 0 |
| 2021-05-20 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 0 |
| 2021-05-19 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 0 |
| 2021-05-18 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 0 |
| 2021-05-17 | $54.20 | $54.20 | $54.20 | $54.20 | $52.96 | 173 |
| 2021-05-14 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-05-13 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 1 |
| 2021-05-12 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-05-11 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-05-10 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-05-07 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 1 |
| 2021-05-06 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-05-05 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 8,800 |
| 2021-05-04 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-05-03 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-30 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-29 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-28 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 30 |
| 2021-04-27 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-26 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-23 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-22 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-21 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-20 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-19 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-16 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 0 |
| 2021-04-15 | $50.46 | $50.46 | $50.46 | $50.46 | $49.30 | 201 |
| 2021-04-14 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-04-13 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-04-12 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-04-09 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-04-08 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-04-07 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 1 |
| 2021-04-06 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-04-05 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-04-01 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-03-31 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-03-30 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 140 |
| 2021-03-29 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-03-26 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-03-25 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-03-24 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 100 |
| 2021-03-23 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 0 |
| 2021-03-22 | $48.63 | $48.63 | $48.63 | $48.63 | $47.51 | 100 |
| 2021-03-19 | $49.04 | $49.04 | $49.04 | $49.04 | $47.92 | 9,200 |
| 2021-03-18 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-17 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-16 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-15 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-12 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-11 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-10 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-09 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-08 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 30 |
| 2021-03-05 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-04 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-03 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-02 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-03-01 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-26 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-25 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-24 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-23 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 1 |
| 2021-02-22 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-19 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-18 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-17 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-16 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-12 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-11 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-10 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-09 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-08 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-05 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 0 |
| 2021-02-04 | $40.30 | $40.30 | $40.30 | $40.30 | $39.37 | 500 |
| 2021-02-03 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 0 |
| 2021-02-02 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 0 |
| 2021-02-01 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 0 |
| 2021-01-29 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 0 |
| 2021-01-28 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 2,150 |
| 2021-01-27 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 0 |
| 2021-01-26 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 0 |
| 2021-01-25 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 0 |
| 2021-01-22 | $42.40 | $42.40 | $42.40 | $42.40 | $41.43 | 200 |
| 2021-01-21 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-20 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-19 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-15 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-14 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-13 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-12 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-11 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-08 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-07 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 2 |
| 2021-01-06 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 1 |
| 2021-01-05 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2021-01-04 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 341 |
| 2020-12-31 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 1,450 |
| 2020-12-30 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-29 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-28 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-24 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-23 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-22 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-21 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-18 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-17 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-16 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-15 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-14 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-11 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-10 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-09 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-08 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-07 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-04 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-03 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-02 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-12-01 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-30 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-27 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-25 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-24 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-23 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-20 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-19 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-18 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-17 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-16 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 0 |
| 2020-11-13 | $33.87 | $33.87 | $33.87 | $33.87 | $33.09 | 110 |
| 2020-11-12 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-11-11 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-11-10 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-11-09 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-11-06 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-11-05 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-11-04 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-11-03 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-11-02 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-30 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-29 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-28 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-27 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-26 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-23 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-22 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-21 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-20 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-19 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-16 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-15 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-14 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-13 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-12 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-09 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-08 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-07 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-06 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 46 |
| 2020-10-05 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-02 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-10-01 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-09-30 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-09-29 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-09-28 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2020-09-25 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 120 |
| 2020-09-24 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-23 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-22 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-21 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-18 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-17 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-16 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-15 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-14 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-11 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 1 |
| 2020-09-10 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-09 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-08 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-04 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-03 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-02 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-09-01 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 0 |
| 2020-08-31 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 6 |
| 2020-08-28 | $33.05 | $33.05 | $33.05 | $33.05 | $32.29 | 100 |
| 2020-08-27 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-26 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-25 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-24 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-21 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-20 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-19 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-18 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-17 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-14 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-13 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-12 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-11 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-10 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-07 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-06 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-05 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-04 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-08-03 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-07-31 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-07-30 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-07-29 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-07-28 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-07-27 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-07-24 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 0 |
| 2020-07-23 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 1 |
| 2020-07-22 | $30.25 | $30.25 | $30.25 | $30.25 | $29.56 | 233 |
| 2020-07-21 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-20 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-17 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-16 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-15 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-14 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-13 | $30.36 | $30.36 | $30.36 | $30.36 | $29.66 | 94 |
| 2020-07-10 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-09 | $30.36 | $30.36 | $30.36 | $30.36 | $29.66 | 6 |
| 2020-07-08 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-07 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 5 |
| 2020-07-06 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-02 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-07-01 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 2 |
| 2020-06-30 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-29 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-26 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-25 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-24 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-23 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-22 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-19 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-18 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-17 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-16 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-15 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-12 | $30.70 | $30.70 | $30.70 | $30.70 | $30.00 | 0 |
| 2020-06-11 | $30.36 | $30.36 | $30.36 | $30.36 | $29.66 | 20 |
| 2020-06-10 | $30.70 | $30.70 | $30.70 | $30.70 | $29.66 | 0 |
| 2020-06-09 | $30.70 | $30.70 | $30.70 | $30.70 | $29.66 | 100 |
| 2020-06-08 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-06-05 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-06-04 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-06-03 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-06-02 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-06-01 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-29 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-28 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 4 |
| 2020-05-27 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-26 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 43 |
| 2020-05-22 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-21 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-20 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-19 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-18 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-15 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-14 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-13 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-12 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 4 |
| 2020-05-11 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-08 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-07 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-06 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-05 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-04 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-05-01 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-30 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-29 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-28 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-27 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-24 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-23 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-22 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-21 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 7,872 |
| 2020-04-20 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-17 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-16 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 43 |
| 2020-04-15 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-14 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-13 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-09 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-08 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-07 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-06 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-03 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-02 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-04-01 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-31 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-30 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-27 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-26 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-25 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-24 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-23 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-20 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-19 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-18 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-17 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 0 |
| 2020-03-16 | $22.27 | $22.27 | $22.27 | $22.27 | $21.51 | 200 |
| 2020-03-13 | $31.59 | $31.59 | $31.59 | $31.59 | $30.52 | 0 |
| 2020-03-12 | $31.59 | $31.59 | $31.59 | $31.59 | $30.52 | 1 |
| 2020-03-11 | $31.59 | $31.59 | $31.59 | $31.59 | $30.52 | 0 |
| 2020-03-10 | $31.59 | $31.59 | $31.59 | $31.59 | $30.52 | 0 |
| 2020-03-09 | $31.59 | $31.59 | $31.59 | $31.59 | $30.52 | 0 |
| 2020-03-06 | $31.59 | $31.59 | $31.59 | $31.59 | $30.52 | 0 |
| 2020-03-05 | $31.59 | $31.59 | $31.59 | $31.59 | $30.52 | 200 |
| 2020-03-04 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 0 |
| 2020-03-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 0 |
| 2020-03-02 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 0 |
| 2020-02-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 0 |
| 2020-02-27 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 0 |
| 2020-02-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 2 |
| 2020-02-25 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 0 |
| 2020-02-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 0 |
| 2020-02-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.91 | 0 |
| 2020-02-20 | $32.19 | $32.19 | $32.00 | $32.00 | $30.91 | 248 |
| 2020-02-19 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2020-02-18 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2020-02-14 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2020-02-13 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2020-02-12 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2020-02-11 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 46 |
| 2020-02-10 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2020-02-07 | $32.56 | $32.60 | $32.40 | $32.60 | $31.49 | 7,077 |
| 2020-02-06 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 439 |
| 2020-02-04 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2020-02-03 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2020-01-31 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 333 |
| 2020-01-30 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 49 |
| 2020-01-29 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 13 |
| 2020-01-28 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 637 |
| 2020-01-27 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 0 |
| 2020-01-24 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 37 |
| 2020-01-23 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 0 |
| 2020-01-22 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 35 |
| 2020-01-21 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 0 |
| 2020-01-17 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 5 |
| 2020-01-16 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 0 |
| 2020-01-15 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 54 |
| 2020-01-14 | $33.40 | $33.40 | $33.40 | $33.40 | $32.27 | 144 |
| 2020-01-13 | $33.00 | $33.00 | $33.00 | $33.00 | $31.88 | 248 |
| 2020-01-10 | $34.90 | $34.90 | $34.90 | $34.90 | $33.72 | 40 |
| 2020-01-09 | $34.90 | $34.90 | $34.90 | $34.90 | $33.72 | 0 |
| 2020-01-08 | $34.90 | $34.90 | $34.90 | $34.90 | $33.72 | 1 |
| 2020-01-07 | $34.90 | $34.90 | $34.90 | $34.90 | $33.72 | 11 |
| 2020-01-06 | $34.90 | $34.90 | $34.90 | $34.90 | $33.72 | 51 |
| 2020-01-03 | $34.90 | $34.90 | $34.90 | $34.90 | $33.72 | 20 |
| 2020-01-02 | $34.90 | $34.90 | $34.90 | $34.90 | $33.72 | 21 |
| 2019-12-31 | $34.90 | $34.90 | $34.90 | $34.90 | $33.72 | 0 |
| 2019-12-30 | $34.88 | $34.90 | $34.88 | $34.90 | $33.72 | 200 |
| 2019-12-27 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 89 |
| 2019-12-26 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 0 |
| 2019-12-24 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 0 |
| 2019-12-23 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 22 |
| 2019-12-20 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 120 |
| 2019-12-19 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 10 |
| 2019-12-18 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 99 |
| 2019-12-17 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 20 |
| 2019-12-16 | $33.65 | $33.65 | $33.65 | $33.65 | $32.51 | 2,000 |
| 2019-12-13 | $32.95 | $32.95 | $32.95 | $32.95 | $31.83 | 3,165 |
| 2019-12-12 | $32.64 | $32.95 | $32.64 | $32.95 | $31.83 | 1,026 |
| 2019-12-11 | $32.20 | $32.20 | $32.20 | $32.20 | $31.11 | 29 |
| 2019-12-10 | $32.20 | $32.20 | $32.20 | $32.20 | $31.11 | 139 |
| 2019-12-09 | $32.20 | $32.20 | $32.20 | $32.20 | $31.11 | 160 |
| 2019-12-06 | $31.96 | $32.08 | $31.90 | $32.08 | $30.99 | 6,892 |
| 2019-12-05 | $32.10 | $32.10 | $32.10 | $32.10 | $31.01 | 37 |
| 2019-12-04 | $32.10 | $32.10 | $32.10 | $32.10 | $31.01 | 0 |
| 2019-12-03 | $32.10 | $32.10 | $32.10 | $32.10 | $31.01 | 26 |
| 2019-12-02 | $32.10 | $32.10 | $32.10 | $32.10 | $31.01 | 48 |
| 2019-11-29 | $32.10 | $32.10 | $32.10 | $32.10 | $31.01 | 86 |
| 2019-11-27 | $32.10 | $32.10 | $32.10 | $32.10 | $31.01 | 105 |
| 2019-11-26 | $32.20 | $32.20 | $31.95 | $32.10 | $31.01 | 11,634 |
| 2019-11-25 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 21 |
| 2019-11-22 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 121 |
| 2019-11-21 | $32.60 | $32.60 | $32.60 | $32.60 | $31.49 | 0 |
| 2019-11-20 | $32.82 | $32.82 | $32.60 | $32.60 | $31.49 | 366 |
| 2019-11-19 | $33.20 | $33.20 | $33.20 | $33.20 | $32.07 | 159 |
| 2019-11-18 | $32.75 | $32.75 | $32.75 | $32.75 | $31.64 | 0 |
| 2019-11-15 | $32.75 | $32.75 | $32.75 | $32.75 | $31.64 | 135 |
| 2019-11-14 | $32.15 | $32.15 | $32.15 | $32.15 | $31.06 | 54 |
| 2019-11-13 | $32.15 | $32.15 | $32.15 | $32.15 | $31.06 | 155 |
| 2019-11-12 | $31.65 | $31.65 | $31.65 | $31.65 | $30.58 | 76 |
| 2019-11-11 | $31.65 | $31.65 | $31.65 | $31.65 | $30.58 | 0 |
| 2019-11-08 | $31.65 | $31.65 | $31.65 | $31.65 | $30.58 | 63 |
| 2019-11-07 | $31.65 | $31.65 | $31.65 | $31.65 | $30.58 | 0 |
| 2019-11-06 | $31.65 | $31.65 | $31.65 | $31.65 | $30.58 | 0 |
| 2019-11-05 | $31.65 | $31.65 | $31.65 | $31.65 | $30.58 | 54 |
| 2019-11-04 | $31.70 | $31.85 | $31.65 | $31.65 | $30.58 | 579 |
| 2019-11-01 | $31.55 | $31.71 | $31.55 | $31.71 | $30.63 | 5,368 |
| 2019-10-31 | $31.57 | $31.57 | $31.40 | $31.49 | $30.42 | 8,006 |
| 2019-10-30 | $31.89 | $31.89 | $31.89 | $31.89 | $30.81 | 256 |
| 2019-10-29 | $31.94 | $31.94 | $31.75 | $31.75 | $30.67 | 929 |
| 2019-10-28 | $31.24 | $31.24 | $31.24 | $31.24 | $30.18 | 149 |
| 2019-10-25 | $31.24 | $31.24 | $31.24 | $31.24 | $30.18 | 0 |
| 2019-10-24 | $31.24 | $31.24 | $31.24 | $31.24 | $30.18 | 152 |
| 2019-10-23 | $30.84 | $30.84 | $30.75 | $30.75 | $29.71 | 416 |
| 2019-10-22 | $31.55 | $31.55 | $31.55 | $31.55 | $30.48 | 98 |
| 2019-10-21 | $31.55 | $31.55 | $31.55 | $31.55 | $30.48 | 50 |
| 2019-10-18 | $31.55 | $31.55 | $31.55 | $31.55 | $30.48 | 100 |
| 2019-10-17 | $31.95 | $31.95 | $31.95 | $31.95 | $30.87 | 74 |
| 2019-10-16 | $31.95 | $31.95 | $31.95 | $31.95 | $30.87 | 1,350 |
| 2019-10-15 | $29.64 | $30.25 | $29.64 | $30.21 | $29.19 | 5,531 |
| 2019-10-14 | $27.63 | $27.63 | $27.63 | $27.63 | $26.69 | 87 |
| 2019-10-11 | $27.63 | $27.63 | $27.63 | $27.63 | $26.69 | 649 |
| 2019-10-10 | $27.46 | $27.46 | $27.46 | $27.46 | $26.52 | 160 |
| 2019-10-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.79 | 0 |
| 2019-10-08 | $26.83 | $26.83 | $26.70 | $26.70 | $25.79 | 406 |
| 2019-10-07 | $26.52 | $26.52 | $26.52 | $26.52 | $25.62 | 535 |
| 2019-10-04 | $26.47 | $26.47 | $26.35 | $26.35 | $25.46 | 518 |
| 2019-10-03 | $26.77 | $26.77 | $26.77 | $26.77 | $25.86 | 420 |
| 2019-10-02 | $26.86 | $26.86 | $26.86 | $26.86 | $25.95 | 81 |
| 2019-10-01 | $26.86 | $26.86 | $26.86 | $26.86 | $25.95 | 3 |
| 2019-09-30 | $27.00 | $27.28 | $26.86 | $26.86 | $25.95 | 6,854 |
| 2019-09-27 | $26.85 | $26.89 | $26.85 | $26.85 | $25.94 | 1,604 |
| 2019-09-26 | $27.10 | $27.10 | $26.85 | $26.85 | $25.94 | 2,131 |
| 2019-09-25 | $26.85 | $26.85 | $26.74 | $26.74 | $25.83 | 1,238 |
| 2019-09-24 | $26.13 | $26.13 | $26.13 | $26.13 | $25.24 | 1,415 |
| 2019-09-23 | $26.15 | $26.17 | $26.00 | $26.17 | $25.28 | 1,382 |
| 2019-09-20 | $26.18 | $26.18 | $26.18 | $26.18 | $25.29 | 211 |
| 2019-09-19 | $26.01 | $26.16 | $26.01 | $26.16 | $25.27 | 3,963 |
| 2019-09-18 | $26.20 | $26.20 | $26.20 | $26.20 | $25.31 | 281 |
| 2019-09-17 | $25.33 | $25.33 | $25.33 | $25.33 | $24.47 | 59 |
| 2019-09-16 | $25.33 | $25.33 | $25.33 | $25.33 | $24.47 | 128 |
| 2019-09-13 | $25.33 | $25.33 | $25.33 | $25.33 | $24.47 | 25 |
| 2019-09-12 | $25.33 | $25.33 | $25.33 | $25.33 | $24.47 | 0 |
| 2019-09-11 | $25.33 | $25.33 | $25.33 | $25.33 | $24.47 | 65 |
| 2019-09-10 | $25.33 | $25.33 | $25.33 | $25.33 | $24.47 | 0 |
| 2019-09-09 | $25.19 | $25.33 | $25.19 | $25.33 | $24.47 | 673 |
| 2019-09-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.06 | 172 |
| 2019-09-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.00 | 305 |
| 2019-09-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.82 | 0 |
| 2019-09-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.82 | 141 |
| 2019-08-30 | $25.70 | $25.70 | $25.70 | $25.70 | $24.82 | 0 |
| 2019-08-29 | $25.90 | $25.90 | $25.42 | $25.70 | $24.82 | 20,560 |
| 2019-08-28 | $23.75 | $23.98 | $23.75 | $23.98 | $23.17 | 20,226 |
| 2019-08-27 | $23.60 | $23.60 | $23.35 | $23.35 | $22.56 | 496 |
| 2019-08-26 | $23.79 | $23.79 | $23.79 | $23.79 | $22.99 | 68 |
| 2019-08-23 | $23.79 | $23.79 | $23.79 | $23.79 | $22.99 | 59 |
| 2019-08-22 | $23.86 | $23.86 | $23.75 | $23.79 | $22.99 | 548 |
| 2019-08-21 | $23.93 | $23.93 | $23.69 | $23.69 | $22.89 | 303 |
| 2019-08-20 | $23.70 | $23.94 | $23.70 | $23.94 | $23.13 | 478 |
| 2019-08-19 | $24.04 | $24.04 | $24.04 | $24.04 | $23.22 | 113 |
| 2019-08-16 | $24.04 | $24.04 | $24.04 | $24.04 | $23.22 | 237 |
| 2019-08-15 | $23.85 | $23.85 | $23.50 | $23.50 | $22.70 | 587 |
| 2019-08-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.10 | 200 |
| 2019-08-13 | $23.91 | $23.91 | $23.91 | $23.91 | $23.10 | 200 |
| 2019-08-12 | $23.91 | $23.91 | $23.91 | $23.91 | $23.10 | 200 |
| 2019-08-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.10 | 210 |
| 2019-08-08 | $23.70 | $23.92 | $23.70 | $23.92 | $23.10 | 1,368 |
| 2019-08-07 | $23.58 | $23.58 | $23.58 | $23.58 | $22.78 | 205 |
| 2019-08-06 | $23.29 | $23.29 | $23.29 | $23.29 | $22.50 | 51 |
| 2019-08-05 | $23.29 | $23.29 | $23.29 | $23.29 | $22.50 | 91 |
| 2019-08-02 | $23.29 | $23.29 | $23.29 | $23.29 | $22.50 | 294 |
| 2019-08-01 | $23.43 | $23.49 | $23.35 | $23.49 | $22.69 | 658 |
| 2019-07-31 | $23.57 | $23.57 | $23.57 | $23.57 | $22.77 | 380 |
| 2019-07-30 | $23.70 | $23.70 | $23.70 | $23.70 | $22.90 | 243 |
| 2019-07-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.00 | 78 |
| 2019-07-26 | $23.80 | $23.80 | $23.80 | $23.80 | $23.00 | 52 |
| 2019-07-25 | $23.80 | $23.80 | $23.80 | $23.80 | $23.00 | 296 |
| 2019-07-24 | $23.86 | $23.86 | $23.82 | $23.82 | $23.01 | 1,037 |
| 2019-07-23 | $23.45 | $23.63 | $23.45 | $23.63 | $22.82 | 629 |
| 2019-07-22 | $23.55 | $23.55 | $23.55 | $23.55 | $22.75 | 134 |
| 2019-07-19 | $23.76 | $23.76 | $23.55 | $23.55 | $22.75 | 290 |
| 2019-07-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.21 | 0 |
| 2019-07-17 | $23.08 | $23.08 | $22.99 | $22.99 | $22.21 | 421 |
| 2019-07-16 | $23.34 | $23.34 | $23.34 | $23.34 | $22.55 | 8 |
| 2019-07-15 | $23.34 | $23.34 | $23.34 | $23.34 | $22.55 | 376 |
| 2019-07-12 | $22.67 | $22.67 | $22.67 | $22.67 | $21.90 | 0 |
| 2019-07-11 | $22.83 | $22.83 | $22.67 | $22.67 | $21.90 | 735 |
| 2019-07-10 | $22.45 | $22.63 | $22.45 | $22.63 | $21.86 | 1,007 |
| 2019-07-09 | $23.47 | $23.47 | $23.47 | $23.47 | $22.67 | 121 |
| 2019-07-08 | $23.47 | $23.47 | $23.47 | $23.47 | $22.67 | 0 |
| 2019-07-05 | $23.47 | $23.47 | $23.47 | $23.47 | $22.67 | 59 |
| 2019-07-03 | $23.66 | $23.66 | $23.45 | $23.47 | $22.67 | 388 |
| 2019-07-02 | $23.24 | $23.24 | $23.15 | $23.15 | $22.36 | 1,004 |
| 2019-07-01 | $23.29 | $23.29 | $23.25 | $23.25 | $22.46 | 417 |
| 2019-06-28 | $22.92 | $22.92 | $22.92 | $22.92 | $22.15 | 152 |
| 2019-06-27 | $22.55 | $22.55 | $22.55 | $22.55 | $21.79 | 180 |
| 2019-06-26 | $23.08 | $23.08 | $23.08 | $23.08 | $22.29 | 55 |
| 2019-06-25 | $23.08 | $23.08 | $23.08 | $23.08 | $22.29 | 184 |
| 2019-06-24 | $22.20 | $22.61 | $22.20 | $22.61 | $21.84 | 443 |
| 2019-06-21 | $21.10 | $21.10 | $21.10 | $21.10 | $20.38 | 220 |
| 2019-06-19 | $20.99 | $21.02 | $20.99 | $21.02 | $20.30 | 762 |
| 2019-06-18 | $21.04 | $21.10 | $21.04 | $21.10 | $20.38 | 454 |
| 2019-06-17 | $21.13 | $21.13 | $21.13 | $21.13 | $20.41 | 53 |
| 2019-06-14 | $21.13 | $21.13 | $21.13 | $21.13 | $20.41 | 306 |
| 2019-06-13 | $21.30 | $21.30 | $21.30 | $21.30 | $20.58 | 129 |
| 2019-06-12 | $21.94 | $21.94 | $21.30 | $21.30 | $20.58 | 5,245 |
| 2019-06-11 | $22.18 | $22.18 | $22.18 | $22.18 | $21.08 | 29 |
| 2019-06-10 | $22.18 | $22.18 | $22.18 | $22.18 | $21.08 | 108 |
| 2019-06-07 | $21.35 | $21.35 | $21.35 | $21.35 | $20.30 | 17 |
| 2019-06-06 | $21.35 | $21.35 | $21.35 | $21.35 | $20.30 | 0 |
| 2019-06-05 | $21.30 | $21.35 | $21.30 | $21.35 | $20.30 | 345 |
| 2019-06-04 | $21.31 | $21.36 | $21.31 | $21.36 | $20.31 | 1,521 |
| 2019-06-03 | $21.40 | $21.65 | $21.40 | $21.65 | $20.58 | 567 |
| 2019-05-31 | $21.73 | $21.73 | $21.73 | $21.73 | $20.66 | 300 |
| 2019-05-30 | $21.74 | $21.74 | $21.74 | $21.74 | $20.67 | 0 |
| 2019-05-29 | $21.74 | $21.74 | $21.74 | $21.74 | $20.67 | 0 |
| 2019-05-28 | $21.74 | $21.74 | $21.74 | $21.74 | $20.67 | 0 |
| 2019-05-24 | $21.74 | $21.74 | $21.74 | $21.74 | $20.67 | 0 |
| 2019-05-23 | $21.74 | $21.74 | $21.74 | $21.74 | $20.67 | 264 |
| 2019-05-22 | $21.51 | $21.65 | $21.51 | $21.65 | $20.58 | 1,029 |
| 2019-05-21 | $21.24 | $21.24 | $21.24 | $21.24 | $20.19 | 227 |
| 2019-05-20 | $21.10 | $21.10 | $21.10 | $21.10 | $20.06 | 191 |
| 2019-05-17 | $20.14 | $20.14 | $20.14 | $20.14 | $19.15 | 111 |
| 2019-05-16 | $20.14 | $20.14 | $20.14 | $20.14 | $19.15 | 66 |
| 2019-05-15 | $20.14 | $20.14 | $20.14 | $20.14 | $19.15 | 77 |
| 2019-05-14 | $20.14 | $20.14 | $20.14 | $20.14 | $19.15 | 77 |
| 2019-05-13 | $20.14 | $20.14 | $20.14 | $20.14 | $19.15 | 61 |
| 2019-05-10 | $20.14 | $20.14 | $20.14 | $20.14 | $19.15 | 135 |
| 2019-05-09 | $20.14 | $20.14 | $20.14 | $20.14 | $19.15 | 311 |
| 2019-05-08 | $20.45 | $20.45 | $20.45 | $20.45 | $19.44 | 227 |
| 2019-05-07 | $20.34 | $20.34 | $20.15 | $20.16 | $19.16 | 791 |
| 2019-05-06 | $20.42 | $20.42 | $20.42 | $20.42 | $19.42 | 132 |
| 2019-05-03 | $20.71 | $20.71 | $20.71 | $20.71 | $19.69 | 0 |
| 2019-05-02 | $20.71 | $20.71 | $20.71 | $20.71 | $19.69 | 133 |
| 2019-05-01 | $20.60 | $20.60 | $20.49 | $20.49 | $19.48 | 723 |
| 2019-04-30 | $20.51 | $20.51 | $20.51 | $20.51 | $19.50 | 8 |
| 2019-04-29 | $20.51 | $20.51 | $20.51 | $20.51 | $19.50 | 200 |
| 2019-04-26 | $20.51 | $20.51 | $20.51 | $20.51 | $19.50 | 100 |
| 2019-04-25 | $20.39 | $20.39 | $20.39 | $20.39 | $19.39 | 22 |
| 2019-04-24 | $20.39 | $20.39 | $20.39 | $20.39 | $19.39 | 262 |
| 2019-04-23 | $20.56 | $20.56 | $20.56 | $20.56 | $19.55 | 0 |
| 2019-04-22 | $20.56 | $20.56 | $20.56 | $20.56 | $19.55 | 74 |
| 2019-04-18 | $20.56 | $20.56 | $20.56 | $20.56 | $19.55 | 205 |
| 2019-04-17 | $20.55 | $20.55 | $20.55 | $20.55 | $19.54 | 190 |
| 2019-04-16 | $20.24 | $20.24 | $20.24 | $20.24 | $19.24 | 44 |
| 2019-04-15 | $20.24 | $20.24 | $20.24 | $20.24 | $19.24 | 260 |
| 2019-04-12 | $20.19 | $20.24 | $20.19 | $20.24 | $19.24 | 224 |
| 2019-04-11 | $20.15 | $20.15 | $20.15 | $20.15 | $19.16 | 314 |
| 2019-04-10 | $20.42 | $20.42 | $20.10 | $20.10 | $19.11 | 3,777 |
| 2019-04-09 | $20.25 | $20.30 | $20.25 | $20.30 | $19.30 | 486 |
| 2019-04-08 | $20.13 | $20.13 | $20.05 | $20.05 | $19.06 | 396 |
| 2019-04-05 | $19.75 | $19.75 | $19.75 | $19.75 | $18.78 | 0 |
| 2019-04-04 | $19.75 | $19.75 | $19.75 | $19.75 | $18.78 | 60 |
| 2019-04-03 | $19.75 | $19.75 | $19.75 | $19.75 | $18.78 | 4 |
| 2019-04-02 | $19.75 | $19.75 | $19.75 | $19.75 | $18.78 | 0 |
| 2019-04-01 | $19.75 | $19.75 | $19.75 | $19.75 | $18.78 | 43 |
| 2019-03-29 | $19.75 | $19.75 | $19.75 | $19.75 | $18.78 | 1 |
| 2019-03-28 | $19.75 | $19.75 | $19.75 | $19.75 | $18.78 | 0 |
| 2019-03-27 | $19.75 | $19.75 | $19.75 | $19.75 | $18.78 | 0 |
| 2019-03-26 | $19.85 | $19.85 | $19.75 | $19.75 | $18.78 | 262 |
| 2019-03-25 | $19.74 | $19.74 | $19.74 | $19.74 | $18.76 | 167 |
| 2019-03-22 | $19.64 | $19.64 | $19.64 | $19.64 | $18.67 | 243 |
| 2019-03-21 | $20.78 | $20.78 | $20.78 | $20.78 | $19.76 | 217 |
| 2019-03-20 | $20.78 | $20.78 | $20.78 | $20.78 | $19.76 | 47 |
| 2019-03-19 | $20.78 | $20.78 | $20.78 | $20.78 | $19.76 | 97 |
| 2019-03-18 | $20.78 | $20.78 | $20.78 | $20.78 | $19.76 | 354 |
| 2019-03-15 | $20.69 | $20.69 | $20.69 | $20.69 | $19.67 | 6 |
| 2019-03-14 | $20.72 | $20.72 | $20.65 | $20.69 | $19.67 | 402 |
| 2019-03-13 | $20.55 | $20.55 | $20.55 | $20.55 | $19.54 | 0 |
| 2019-03-12 | $20.55 | $20.55 | $20.55 | $20.55 | $19.54 | 558 |
| 2019-03-11 | $20.24 | $20.27 | $20.24 | $20.27 | $19.27 | 388 |
| 2019-03-08 | $20.37 | $20.37 | $20.24 | $20.24 | $19.24 | 408 |
| 2019-03-07 | $20.46 | $20.46 | $20.46 | $20.46 | $19.45 | 90 |
| 2019-03-06 | $20.45 | $20.46 | $20.45 | $20.46 | $19.45 | 534 |
| 2019-03-05 | $20.75 | $20.75 | $20.75 | $20.75 | $19.73 | 1 |
| 2019-03-04 | $20.73 | $20.75 | $20.73 | $20.75 | $19.73 | 324 |
| 2019-03-01 | $20.95 | $21.16 | $20.95 | $20.99 | $19.96 | 1,100 |
| 2019-02-28 | $18.89 | $18.89 | $18.85 | $18.85 | $17.92 | 1,887 |
| 2019-02-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.30 | 45 |
| 2019-02-26 | $19.29 | $19.40 | $19.25 | $19.25 | $18.30 | 5,627 |
| 2019-02-25 | $19.28 | $19.28 | $19.10 | $19.10 | $18.16 | 1,367 |
| 2019-02-22 | $19.19 | $19.19 | $19.19 | $19.19 | $18.25 | 574 |
| 2019-02-21 | $18.34 | $18.34 | $18.34 | $18.34 | $17.44 | 361 |
| 2019-02-20 | $18.34 | $18.34 | $18.34 | $18.34 | $17.44 | 0 |
| 2019-02-19 | $18.55 | $18.55 | $18.30 | $18.34 | $17.44 | 425 |
| 2019-02-15 | $18.40 | $18.40 | $18.40 | $18.40 | $17.49 | 66 |
| 2019-02-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.49 | 41 |
| 2019-02-13 | $18.40 | $18.40 | $18.40 | $18.40 | $17.49 | 133 |
| 2019-02-12 | $18.58 | $18.60 | $18.58 | $18.60 | $17.68 | 576 |
| 2019-02-11 | $18.83 | $18.83 | $18.83 | $18.83 | $17.90 | 241 |
| 2019-02-08 | $18.58 | $18.58 | $18.58 | $18.58 | $17.66 | 175 |
| 2019-02-07 | $18.93 | $18.93 | $18.55 | $18.55 | $17.64 | 651 |
| 2019-02-06 | $18.83 | $18.83 | $18.83 | $18.83 | $17.90 | 16 |
| 2019-02-05 | $19.10 | $19.20 | $18.83 | $18.83 | $17.90 | 4,948 |
| 2019-02-04 | $19.15 | $19.15 | $19.15 | $19.15 | $18.21 | 0 |
| 2019-02-01 | $19.15 | $19.15 | $19.15 | $19.15 | $18.21 | 50 |
| 2019-01-31 | $19.15 | $19.15 | $19.15 | $19.15 | $18.21 | 210 |
| 2019-01-30 | $19.45 | $19.45 | $19.45 | $19.45 | $18.49 | 0 |
| 2019-01-29 | $19.40 | $19.45 | $19.25 | $19.45 | $18.49 | 486 |
| 2019-01-28 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 63 |
| 2019-01-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 0 |
| 2019-01-24 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 0 |
| 2019-01-23 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 0 |
| 2019-01-22 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 149 |
| 2019-01-18 | $20.20 | $20.20 | $20.20 | $20.20 | $19.21 | 288 |
| 2019-01-17 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 90 |
| 2019-01-16 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 18 |
| 2019-01-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 30 |
| 2019-01-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 80 |
| 2019-01-11 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 492 |
| 2019-01-10 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 213 |
| 2019-01-09 | $19.80 | $19.80 | $19.80 | $19.80 | $18.83 | 0 |
| 2019-01-08 | $19.80 | $19.80 | $19.80 | $19.80 | $18.83 | 106 |
| 2019-01-07 | $19.01 | $19.01 | $19.01 | $19.01 | $18.07 | 0 |
| 2019-01-04 | $19.01 | $19.01 | $19.01 | $19.01 | $18.07 | 206 |
| 2019-01-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 386 |
| 2019-01-02 | $18.55 | $18.55 | $18.55 | $18.55 | $17.64 | 205 |
| 2018-12-31 | $18.70 | $18.70 | $18.70 | $18.70 | $17.78 | 157 |
| 2018-12-28 | $18.70 | $18.70 | $18.70 | $18.70 | $17.78 | 185 |
| 2018-12-27 | $18.42 | $18.42 | $18.30 | $18.30 | $17.40 | 4,121 |
| 2018-12-26 | $18.85 | $18.85 | $18.85 | $18.85 | $17.92 | 98 |
| 2018-12-24 | $18.85 | $18.85 | $18.85 | $18.85 | $17.92 | 79 |
| 2018-12-21 | $18.95 | $18.95 | $18.85 | $18.85 | $17.92 | 519 |
| 2018-12-20 | $18.55 | $18.55 | $18.55 | $18.55 | $17.64 | 245 |
| 2018-12-19 | $19.80 | $19.80 | $19.10 | $19.35 | $18.40 | 799 |
| 2018-12-18 | $19.46 | $19.46 | $19.05 | $19.05 | $18.11 | 1,111 |
| 2018-12-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 131 |
| 2018-12-14 | $18.65 | $18.65 | $18.65 | $18.65 | $17.73 | 297 |
| 2018-12-13 | $18.85 | $18.85 | $18.85 | $18.85 | $17.92 | 3 |
| 2018-12-12 | $18.80 | $19.03 | $18.80 | $18.85 | $17.92 | 752 |
| 2018-12-11 | $19.13 | $19.13 | $18.54 | $18.54 | $17.63 | 1,123 |
| 2018-12-10 | $19.45 | $19.45 | $19.45 | $19.45 | $18.49 | 103 |
| 2018-12-07 | $19.45 | $19.45 | $19.45 | $19.45 | $18.49 | 200 |
| 2018-12-06 | $19.45 | $19.45 | $19.45 | $19.45 | $18.49 | 384 |
| 2018-12-04 | $20.15 | $20.15 | $20.15 | $20.15 | $19.16 | 0 |
| 2018-12-03 | $20.15 | $20.15 | $20.15 | $20.15 | $19.16 | 0 |
| 2018-11-30 | $20.15 | $20.15 | $20.15 | $20.15 | $19.16 | 217 |
| 2018-11-29 | $20.10 | $20.10 | $20.10 | $20.10 | $19.11 | 283 |
| 2018-11-28 | $19.95 | $19.95 | $19.95 | $19.95 | $18.97 | 0 |
| 2018-11-27 | $19.95 | $19.95 | $19.95 | $19.95 | $18.97 | 293 |
| 2018-11-26 | $20.55 | $20.55 | $20.13 | $20.13 | $19.13 | 456 |
| 2018-11-21 | $19.76 | $19.76 | $19.70 | $19.70 | $18.73 | 346 |
| 2018-11-20 | $19.95 | $19.95 | $19.95 | $19.95 | $18.97 | 150 |
| 2018-11-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.59 | 0 |
| 2018-11-16 | $20.60 | $20.60 | $20.60 | $20.60 | $19.59 | 0 |
| 2018-11-15 | $20.45 | $20.60 | $20.35 | $20.60 | $19.59 | 879 |
| 2018-11-14 | $20.35 | $20.35 | $20.35 | $20.35 | $19.35 | 0 |
| 2018-11-13 | $20.35 | $20.35 | $20.35 | $20.35 | $19.35 | 79 |
| 2018-11-12 | $20.35 | $20.35 | $20.35 | $20.35 | $19.35 | 47 |
| 2018-11-09 | $20.35 | $20.35 | $20.35 | $20.35 | $19.35 | 0 |
| 2018-11-08 | $20.35 | $20.35 | $20.35 | $20.35 | $19.35 | 0 |
| 2018-11-07 | $20.35 | $20.55 | $20.35 | $20.35 | $19.35 | 581 |
| 2018-11-06 | $19.89 | $19.89 | $19.89 | $19.89 | $18.91 | 3 |
| 2018-11-05 | $20.10 | $20.30 | $19.89 | $19.89 | $18.91 | 968 |
| 2018-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $19.25 | 0 |
| 2018-11-01 | $20.10 | $20.25 | $20.10 | $20.25 | $19.25 | 354 |
| 2018-10-31 | $19.68 | $19.68 | $19.68 | $19.68 | $18.71 | 0 |
| 2018-10-30 | $19.68 | $19.68 | $19.68 | $19.68 | $18.71 | 60 |
| 2018-10-29 | $19.68 | $19.68 | $19.68 | $19.68 | $18.71 | 0 |
| 2018-10-26 | $19.68 | $19.68 | $19.68 | $19.68 | $18.71 | 0 |
| 2018-10-25 | $19.68 | $19.68 | $19.68 | $19.68 | $18.71 | 100 |
| 2018-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.02 | 0 |
| 2018-10-23 | $20.07 | $20.07 | $20.00 | $20.00 | $19.02 | 600 |
| 2018-10-22 | $20.64 | $20.64 | $20.64 | $20.64 | $19.62 | 300 |
| 2018-10-19 | $21.10 | $21.10 | $21.10 | $21.10 | $20.06 | 0 |
| 2018-10-18 | $21.10 | $21.10 | $21.10 | $21.10 | $20.06 | 0 |
| 2018-10-17 | $21.10 | $21.10 | $21.10 | $21.10 | $20.06 | 0 |
| 2018-10-16 | $21.10 | $21.10 | $21.10 | $21.10 | $20.06 | 0 |
| 2018-10-15 | $21.23 | $21.23 | $21.10 | $21.10 | $20.06 | 226 |
| 2018-10-12 | $21.03 | $21.10 | $21.03 | $21.10 | $20.06 | 538 |
| 2018-10-11 | $21.05 | $21.05 | $21.05 | $21.05 | $20.01 | 1,089 |
| 2018-10-10 | $21.05 | $21.05 | $21.05 | $21.05 | $20.01 | 200 |
| 2018-10-09 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 90 |
| 2018-10-08 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 100 |
| 2018-10-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.01 | 0 |
| 2018-10-04 | $22.10 | $22.10 | $22.10 | $22.10 | $21.01 | 500 |
| 2018-10-03 | $22.40 | $22.40 | $22.28 | $22.28 | $21.18 | 375 |
| 2018-10-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.15 | 0 |
| 2018-10-01 | $22.25 | $22.25 | $22.25 | $22.25 | $21.15 | 200 |
| 2018-09-28 | $21.95 | $21.95 | $21.95 | $21.95 | $20.87 | 161 |
| 2018-09-27 | $22.90 | $22.90 | $22.90 | $22.90 | $21.77 | 294 |
| 2018-09-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.63 | 90 |
| 2018-09-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.63 | 0 |
| 2018-09-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.63 | 5 |
| 2018-09-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.63 | 116 |
| 2018-09-20 | $22.75 | $22.75 | $22.75 | $22.75 | $21.63 | 49 |
| 2018-09-19 | $22.75 | $22.75 | $22.75 | $22.75 | $21.63 | 200 |
| 2018-09-18 | $22.45 | $22.45 | $22.45 | $22.45 | $21.35 | 13 |
| 2018-09-17 | $22.45 | $22.45 | $22.45 | $22.45 | $21.35 | 0 |
| 2018-09-14 | $22.45 | $22.45 | $22.45 | $22.45 | $21.35 | 25 |
| 2018-09-13 | $22.45 | $22.45 | $22.45 | $22.45 | $21.35 | 0 |
| 2018-09-12 | $22.40 | $22.58 | $22.40 | $22.45 | $21.35 | 645 |
| 2018-09-11 | $22.65 | $22.65 | $22.65 | $22.65 | $21.54 | 394 |
| 2018-09-10 | $23.20 | $23.20 | $23.20 | $23.20 | $22.06 | 36 |
| 2018-09-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.06 | 215 |
| 2018-09-06 | $23.43 | $23.43 | $23.20 | $23.20 | $22.06 | 446 |
| 2018-09-05 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 4 |
| 2018-09-04 | $22.95 | $22.95 | $22.95 | $22.95 | $21.82 | 200 |
| 2018-08-31 | $21.65 | $21.65 | $21.65 | $21.65 | $20.58 | 151 |
| 2018-08-30 | $21.40 | $21.65 | $21.40 | $21.65 | $20.58 | 2,500 |
| 2018-08-29 | $22.10 | $22.10 | $22.10 | $22.10 | $21.01 | 202 |
| 2018-08-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.01 | 100 |
| 2018-08-27 | $22.13 | $22.50 | $22.00 | $22.50 | $21.39 | 1,226 |
| 2018-08-24 | $21.60 | $21.60 | $21.60 | $21.60 | $20.54 | 173 |
| 2018-08-23 | $21.60 | $21.60 | $21.60 | $21.60 | $20.54 | 43 |
| 2018-08-22 | $21.60 | $21.60 | $21.60 | $21.60 | $20.54 | 200 |
| 2018-08-21 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 0 |
| 2018-08-20 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 6 |
| 2018-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.97 | 14 |
| 2018-08-16 | $21.13 | $21.13 | $21.00 | $21.00 | $19.97 | 528 |
| 2018-08-15 | $20.95 | $20.95 | $20.95 | $20.95 | $19.92 | 719 |
| 2018-08-14 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 5 |
| 2018-08-13 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 0 |
| 2018-08-10 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 0 |
| 2018-08-09 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 0 |
| 2018-08-08 | $21.45 | $21.45 | $21.45 | $21.45 | $20.39 | 200 |
| 2018-08-07 | $21.36 | $21.36 | $21.36 | $21.36 | $20.30 | 43 |
| 2018-08-06 | $21.36 | $21.36 | $21.36 | $21.36 | $20.30 | 0 |
| 2018-08-03 | $21.36 | $21.36 | $21.36 | $21.36 | $20.30 | 138 |
| 2018-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.92 | 179 |
| 2018-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.92 | 200 |
| 2018-07-31 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 0 |
| 2018-07-30 | $22.30 | $22.30 | $22.30 | $22.30 | $21.20 | 300 |
| 2018-07-27 | $21.68 | $21.68 | $21.68 | $21.68 | $20.61 | 7 |
| 2018-07-26 | $21.93 | $21.93 | $21.68 | $21.68 | $20.61 | 449 |
| 2018-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $20.92 | 151 |
| 2018-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.92 | 500 |
| 2018-07-23 | $21.60 | $21.60 | $21.60 | $21.60 | $20.54 | 9 |
| 2018-07-20 | $21.60 | $21.60 | $21.60 | $21.60 | $20.54 | 729 |
| 2018-07-19 | $21.85 | $21.85 | $21.85 | $21.85 | $20.77 | 251 |
| 2018-07-18 | $21.40 | $21.40 | $21.40 | $21.40 | $20.35 | 81 |
| 2018-07-17 | $21.40 | $21.40 | $21.40 | $21.40 | $20.35 | 0 |
| 2018-07-16 | $21.40 | $21.40 | $21.40 | $21.40 | $20.35 | 45 |
| 2018-07-13 | $21.40 | $21.40 | $21.40 | $21.40 | $20.35 | 242 |
| 2018-07-12 | $21.55 | $21.55 | $21.55 | $21.55 | $20.49 | 138 |
| 2018-07-11 | $21.55 | $21.55 | $21.55 | $21.55 | $20.49 | 75 |
| 2018-07-10 | $21.55 | $21.55 | $21.55 | $21.55 | $20.49 | 200 |
| 2018-07-09 | $21.70 | $21.70 | $21.70 | $21.70 | $20.63 | 43 |
| 2018-07-06 | $21.70 | $21.70 | $21.70 | $21.70 | $20.63 | 294 |
| 2018-07-05 | $20.65 | $20.65 | $20.65 | $20.65 | $19.63 | 18 |
| 2018-07-03 | $20.65 | $20.65 | $20.65 | $20.65 | $19.63 | 0 |
| 2018-07-02 | $20.65 | $20.65 | $20.65 | $20.65 | $19.63 | 4 |
| 2018-06-29 | $20.48 | $20.65 | $20.48 | $20.65 | $19.63 | 342 |
| 2018-06-28 | $20.76 | $20.76 | $20.76 | $20.76 | $19.74 | 138 |
| 2018-06-27 | $20.69 | $20.69 | $20.69 | $20.69 | $19.67 | 65 |
| 2018-06-26 | $20.69 | $20.69 | $20.69 | $20.69 | $19.67 | 0 |
| 2018-06-25 | $20.69 | $20.69 | $20.69 | $20.69 | $19.67 | 85 |
| 2018-06-22 | $20.69 | $20.69 | $20.69 | $20.69 | $19.67 | 426 |
| 2018-06-21 | $20.51 | $20.51 | $20.51 | $20.51 | $19.50 | 535 |
| 2018-06-20 | $20.43 | $20.43 | $20.43 | $20.43 | $19.42 | 137 |
| 2018-06-19 | $20.43 | $20.43 | $20.43 | $20.43 | $19.42 | 90 |
| 2018-06-18 | $20.43 | $20.43 | $20.43 | $20.43 | $19.42 | 200 |
| 2018-06-15 | $20.45 | $20.45 | $20.45 | $20.45 | $19.44 | 28 |
| 2018-06-14 | $20.74 | $21.10 | $20.45 | $20.45 | $19.44 | 748 |
| 2018-06-13 | $20.23 | $20.23 | $20.23 | $20.23 | $19.23 | 200 |
| 2018-06-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.03 | 204 |
| 2018-06-11 | $20.29 | $20.29 | $20.29 | $20.29 | $19.29 | 165 |
| 2018-06-08 | $19.82 | $19.82 | $19.82 | $19.82 | $18.84 | 334 |
| 2018-06-07 | $19.47 | $19.47 | $19.45 | $19.45 | $18.49 | 270 |
| 2018-06-06 | $19.87 | $19.87 | $19.59 | $19.59 | $18.63 | 9,285 |
| 2018-06-05 | $19.94 | $20.00 | $19.53 | $19.53 | $18.57 | 9,260 |
| 2018-06-04 | $21.59 | $21.59 | $21.59 | $21.59 | $19.04 | 314 |
| 2018-06-01 | $21.89 | $21.90 | $21.89 | $21.90 | $19.31 | 536 |
| 2018-05-31 | $21.58 | $21.58 | $21.40 | $21.40 | $18.87 | 1,663 |
| 2018-05-30 | $21.50 | $21.50 | $21.50 | $21.50 | $18.96 | 1,817 |
| 2018-05-29 | $20.83 | $20.83 | $20.83 | $20.83 | $18.37 | 101 |
| 2018-05-25 | $21.65 | $21.65 | $21.65 | $21.65 | $19.09 | 59 |
| 2018-05-24 | $21.65 | $21.65 | $21.65 | $21.65 | $19.09 | 0 |
| 2018-05-23 | $21.65 | $21.65 | $21.65 | $21.65 | $19.09 | 200 |
| 2018-05-22 | $21.78 | $21.78 | $21.78 | $21.78 | $19.21 | 7 |
| 2018-05-21 | $21.78 | $21.78 | $21.78 | $21.78 | $19.21 | 100 |
| 2018-05-18 | $21.84 | $22.18 | $21.84 | $22.18 | $19.56 | 508 |
| 2018-05-17 | $21.44 | $21.44 | $21.44 | $21.44 | $18.91 | 0 |
| 2018-05-16 | $21.59 | $21.80 | $21.44 | $21.44 | $18.91 | 775 |
| 2018-05-15 | $21.89 | $21.89 | $21.89 | $21.89 | $19.30 | 116 |
| 2018-05-14 | $21.89 | $21.89 | $21.89 | $21.89 | $19.30 | 100 |
| 2018-05-11 | $21.65 | $21.65 | $21.48 | $21.48 | $18.94 | 799 |
| 2018-05-10 | $21.69 | $21.69 | $21.69 | $21.69 | $19.12 | 65 |
| 2018-05-09 | $21.69 | $21.69 | $21.69 | $21.69 | $19.12 | 300 |
| 2018-05-08 | $21.14 | $21.14 | $21.14 | $21.14 | $18.64 | 53 |
| 2018-05-07 | $21.37 | $21.37 | $21.14 | $21.14 | $18.64 | 417 |
| 2018-05-04 | $21.18 | $21.18 | $21.18 | $21.18 | $18.68 | 165 |
| 2018-05-03 | $20.73 | $20.73 | $20.73 | $20.73 | $18.28 | 95 |
| 2018-05-02 | $20.73 | $20.73 | $20.73 | $20.73 | $18.28 | 56 |
| 2018-05-01 | $21.03 | $21.03 | $20.73 | $20.73 | $18.28 | 578 |
| 2018-04-30 | $21.09 | $21.09 | $21.09 | $21.09 | $18.60 | 150 |
| 2018-04-27 | $20.97 | $20.97 | $20.97 | $20.97 | $18.49 | 353 |
| 2018-04-26 | $20.82 | $20.82 | $20.82 | $20.82 | $18.36 | 0 |
| 2018-04-25 | $21.19 | $21.19 | $20.82 | $20.82 | $18.36 | 200 |
| 2018-04-24 | $21.30 | $21.30 | $21.30 | $21.30 | $18.78 | 47 |
| 2018-04-23 | $21.30 | $21.30 | $21.30 | $21.30 | $18.78 | 11 |
| 2018-04-20 | $21.39 | $21.39 | $21.30 | $21.30 | $18.78 | 822 |
| 2018-04-19 | $21.42 | $21.42 | $21.42 | $21.42 | $18.89 | 163 |
| 2018-04-18 | $21.42 | $21.42 | $21.42 | $21.42 | $18.89 | 0 |
| 2018-04-17 | $21.42 | $21.42 | $21.42 | $21.42 | $18.89 | 100 |
| 2018-04-16 | $21.74 | $21.74 | $21.74 | $21.74 | $19.17 | 197 |
| 2018-04-13 | $20.65 | $20.65 | $20.65 | $20.65 | $18.21 | 6 |
| 2018-04-12 | $20.65 | $20.65 | $20.65 | $20.65 | $18.21 | 55 |
| 2018-04-11 | $20.65 | $20.65 | $20.65 | $20.65 | $18.21 | 0 |
| 2018-04-10 | $20.65 | $20.65 | $20.65 | $20.65 | $18.21 | 1 |
| 2018-04-09 | $20.65 | $20.65 | $20.65 | $20.65 | $18.21 | 200 |
| 2018-04-06 | $20.08 | $20.08 | $20.08 | $20.08 | $17.71 | 1,013 |
| 2018-04-05 | $20.54 | $20.54 | $20.54 | $20.54 | $18.11 | 149 |
| 2018-04-04 | $20.51 | $20.51 | $20.51 | $20.51 | $18.09 | 0 |
| 2018-04-03 | $20.44 | $20.51 | $20.44 | $20.51 | $18.09 | 483 |
| 2018-04-02 | $19.94 | $19.94 | $19.94 | $19.94 | $17.58 | 24 |
| 2018-03-29 | $19.94 | $19.94 | $19.94 | $19.94 | $17.58 | 0 |
| 2018-03-28 | $20.13 | $20.13 | $19.94 | $19.94 | $17.58 | 235 |
| 2018-03-27 | $20.05 | $20.05 | $20.05 | $20.05 | $17.68 | 76 |
| 2018-03-26 | $20.05 | $20.05 | $20.05 | $20.05 | $17.68 | 16 |
| 2018-03-23 | $20.05 | $20.05 | $20.05 | $20.05 | $17.68 | 181 |
| 2018-03-22 | $20.31 | $20.31 | $20.31 | $20.31 | $17.91 | 151 |
| 2018-03-21 | $20.84 | $21.30 | $20.84 | $21.30 | $18.78 | 414 |
| 2018-03-20 | $20.97 | $20.97 | $20.97 | $20.97 | $18.50 | 274 |
| 2018-03-19 | $21.38 | $21.40 | $20.89 | $21.40 | $18.87 | 1,473 |
| 2018-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.96 | 545 |
| 2018-03-15 | $21.23 | $21.23 | $21.23 | $21.23 | $18.72 | 258 |
| 2018-03-14 | $21.53 | $21.53 | $21.53 | $21.53 | $18.99 | 0 |
| 2018-03-13 | $21.53 | $21.53 | $21.53 | $21.53 | $18.99 | 100 |
| 2018-03-12 | $21.37 | $21.41 | $21.37 | $21.41 | $18.88 | 376 |
| 2018-03-09 | $20.75 | $20.75 | $20.75 | $20.75 | $18.30 | 208 |
| 2018-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $18.30 | 0 |
| 2018-03-07 | $21.04 | $21.11 | $20.75 | $20.75 | $18.30 | 690 |
| 2018-03-06 | $21.93 | $21.93 | $21.93 | $21.93 | $19.34 | 0 |
| 2018-03-05 | $21.93 | $21.93 | $21.93 | $21.93 | $19.34 | 74 |
| 2018-03-02 | $21.93 | $21.93 | $21.93 | $21.93 | $19.34 | 25 |
| 2018-03-01 | $21.43 | $21.93 | $21.43 | $21.93 | $19.34 | 1,300 |
| 2018-02-28 | $21.33 | $21.53 | $21.33 | $21.48 | $18.94 | 352 |
| 2018-02-27 | $21.93 | $21.93 | $21.61 | $21.61 | $19.06 | 414 |
| 2018-02-26 | $22.32 | $22.32 | $21.79 | $21.79 | $19.22 | 673 |
| 2018-02-23 | $21.62 | $21.62 | $21.36 | $21.36 | $18.84 | 1,502 |
| 2018-02-22 | $21.68 | $21.68 | $21.68 | $21.68 | $19.12 | 0 |
| 2018-02-21 | $21.68 | $21.68 | $21.68 | $21.68 | $19.12 | 33 |
| 2018-02-20 | $21.88 | $21.88 | $21.68 | $21.68 | $19.12 | 930 |
| 2018-02-16 | $22.30 | $22.30 | $22.30 | $22.30 | $19.67 | 372 |
| 2018-02-15 | $22.11 | $22.11 | $22.11 | $22.11 | $19.50 | 381 |
| 2018-02-14 | $21.75 | $21.75 | $21.75 | $21.75 | $19.18 | 298 |
| 2018-02-13 | $22.06 | $22.06 | $22.06 | $22.06 | $19.45 | 66 |
| 2018-02-12 | $22.06 | $22.06 | $22.06 | $22.06 | $19.45 | 1,400 |
| 2018-02-09 | $21.14 | $21.14 | $21.14 | $21.14 | $18.64 | 175 |
| 2018-02-08 | $22.62 | $22.62 | $22.62 | $22.62 | $19.95 | 50 |
| 2018-02-07 | $22.62 | $22.62 | $22.62 | $22.62 | $19.95 | 78 |
| 2018-02-06 | $22.62 | $22.62 | $22.62 | $22.62 | $19.95 | 82 |
| 2018-02-05 | $22.62 | $22.62 | $22.62 | $22.62 | $19.95 | 200 |
| 2018-02-02 | $23.19 | $23.19 | $23.19 | $23.19 | $20.45 | 88 |
| 2018-02-01 | $23.19 | $23.19 | $23.19 | $23.19 | $20.45 | 0 |
| 2018-01-31 | $23.19 | $23.19 | $23.19 | $23.19 | $20.45 | 600 |
| 2018-01-30 | $23.45 | $23.45 | $23.45 | $23.45 | $20.68 | 0 |
| 2018-01-29 | $23.59 | $23.59 | $23.45 | $23.45 | $20.68 | 245 |
| 2018-01-26 | $23.88 | $24.06 | $23.88 | $24.06 | $21.22 | 1,195 |
| 2018-01-25 | $23.77 | $23.98 | $23.77 | $23.98 | $21.15 | 786 |
| 2018-01-24 | $23.59 | $23.96 | $23.58 | $23.58 | $20.79 | 899 |
| 2018-01-23 | $23.52 | $23.52 | $23.52 | $23.52 | $20.74 | 129 |
| 2018-01-22 | $23.83 | $23.83 | $23.52 | $23.52 | $20.74 | 461 |
| 2018-01-19 | $23.40 | $23.75 | $23.31 | $23.75 | $20.94 | 734 |
| 2018-01-18 | $24.24 | $24.24 | $24.24 | $24.24 | $21.38 | 80 |
| 2018-01-17 | $24.24 | $24.24 | $24.24 | $24.24 | $21.38 | 155 |
| 2018-01-16 | $24.24 | $24.24 | $24.24 | $24.24 | $21.38 | 290 |
| 2018-01-12 | $22.84 | $22.84 | $22.84 | $22.84 | $20.14 | 95 |
| 2018-01-11 | $22.85 | $22.85 | $22.84 | $22.84 | $20.14 | 1,195 |
| 2018-01-10 | $22.80 | $22.80 | $22.80 | $22.80 | $20.11 | 0 |
| 2018-01-09 | $22.80 | $22.80 | $22.80 | $22.80 | $20.11 | 185 |
| 2018-01-08 | $22.84 | $22.92 | $22.63 | $22.63 | $19.96 | 615 |
| 2018-01-05 | $22.75 | $22.75 | $22.75 | $22.75 | $20.07 | 135 |
| 2018-01-04 | $22.74 | $22.74 | $22.74 | $22.74 | $20.05 | 443 |
| 2018-01-03 | $22.52 | $22.52 | $22.52 | $22.52 | $19.86 | 0 |
| 2018-01-02 | $22.52 | $22.52 | $22.52 | $22.52 | $19.86 | 331 |
| 2017-12-29 | $22.47 | $22.47 | $22.34 | $22.34 | $19.70 | 221 |
| 2017-12-28 | $22.36 | $22.36 | $22.36 | $22.36 | $19.72 | 164 |
| 2017-12-27 | $22.36 | $22.36 | $22.36 | $22.36 | $19.72 | 788 |
| 2017-12-26 | $21.88 | $22.58 | $21.88 | $22.58 | $19.92 | 861 |
| 2017-12-22 | $22.10 | $22.10 | $22.10 | $22.10 | $19.49 | 188 |
| 2017-12-21 | $22.16 | $22.16 | $22.16 | $22.16 | $19.54 | 170 |
| 2017-12-20 | $22.08 | $22.08 | $22.08 | $22.08 | $19.47 | 351 |
| 2017-12-19 | $21.95 | $22.03 | $21.95 | $22.03 | $19.43 | 426 |
| 2017-12-18 | $21.52 | $21.52 | $21.52 | $21.52 | $18.98 | 91 |
| 2017-12-15 | $21.63 | $21.63 | $21.52 | $21.52 | $18.98 | 277 |
| 2017-12-14 | $21.83 | $21.83 | $21.56 | $21.56 | $19.01 | 491 |
| 2017-12-13 | $22.18 | $22.18 | $21.46 | $21.46 | $18.92 | 466 |
| 2017-12-12 | $22.96 | $22.96 | $22.96 | $22.96 | $20.25 | 206 |
| 2017-12-11 | $23.14 | $23.14 | $23.14 | $23.14 | $20.41 | 61 |
| 2017-12-08 | $23.14 | $23.14 | $23.14 | $23.14 | $20.41 | 46 |
| 2017-12-07 | $23.13 | $23.31 | $23.13 | $23.14 | $20.41 | 426 |
| 2017-12-06 | $23.29 | $23.29 | $23.12 | $23.12 | $20.39 | 388 |
| 2017-12-05 | $23.18 | $23.18 | $23.18 | $23.18 | $20.44 | 0 |
| 2017-12-04 | $23.18 | $23.18 | $23.18 | $23.18 | $20.44 | 0 |
| 2017-12-01 | $23.18 | $23.18 | $23.18 | $23.18 | $20.44 | 0 |
| 2017-11-30 | $23.18 | $23.18 | $23.18 | $23.18 | $20.44 | 85 |
| 2017-11-29 | $23.18 | $23.18 | $23.18 | $23.18 | $20.44 | 155 |
| 2017-11-28 | $23.39 | $23.39 | $23.39 | $23.39 | $20.63 | 1,453 |
| 2017-11-27 | $23.08 | $23.08 | $23.08 | $23.08 | $20.35 | 32 |
| 2017-11-24 | $23.08 | $23.08 | $23.08 | $23.08 | $20.35 | 42 |
| 2017-11-22 | $23.28 | $23.28 | $23.08 | $23.08 | $20.35 | 875 |
| 2017-11-21 | $22.72 | $22.72 | $22.72 | $22.72 | $20.04 | 11 |
| 2017-11-20 | $22.72 | $22.72 | $22.72 | $22.72 | $20.04 | 80 |
| 2017-11-17 | $22.72 | $22.72 | $22.72 | $22.72 | $20.04 | 217 |
| 2017-11-16 | $22.43 | $22.43 | $22.43 | $22.43 | $19.78 | 87 |
| 2017-11-15 | $22.43 | $22.43 | $22.43 | $22.43 | $19.78 | 3,100 |
| 2017-11-14 | $22.92 | $22.92 | $22.92 | $22.92 | $20.21 | 170 |
| 2017-11-13 | $22.92 | $22.92 | $22.92 | $22.92 | $20.21 | 140 |
| 2017-11-10 | $22.92 | $22.92 | $22.92 | $22.92 | $20.21 | 151 |
| 2017-11-09 | $23.06 | $23.06 | $23.06 | $23.06 | $20.34 | 105 |
| 2017-11-08 | $23.06 | $23.06 | $23.06 | $23.06 | $20.34 | 0 |
| 2017-11-07 | $23.06 | $23.06 | $23.06 | $23.06 | $20.34 | 165 |
| 2017-11-06 | $23.12 | $23.12 | $23.12 | $23.12 | $20.39 | 2,695 |
| 2017-11-03 | $23.16 | $23.16 | $23.16 | $23.16 | $20.42 | 165 |
| 2017-11-02 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 0 |
| 2017-11-01 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 65 |
| 2017-10-31 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 267 |
| 2017-10-30 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 0 |
| 2017-10-27 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 0 |
| 2017-10-26 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 44 |
| 2017-10-25 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 0 |
| 2017-10-24 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 4 |
| 2017-10-23 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 11 |
| 2017-10-20 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 104 |
| 2017-10-19 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 62 |
| 2017-10-18 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 0 |
| 2017-10-17 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 6 |
| 2017-10-16 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 0 |
| 2017-10-13 | $22.94 | $22.94 | $22.94 | $22.94 | $20.23 | 295 |
| 2017-10-12 | $23.16 | $23.16 | $23.16 | $23.16 | $20.42 | 232 |
| 2017-10-11 | $23.16 | $23.16 | $23.16 | $23.16 | $20.42 | 168 |
| 2017-10-10 | $23.57 | $23.57 | $23.57 | $23.57 | $20.79 | 252 |
| 2017-10-09 | $22.72 | $22.72 | $22.72 | $22.72 | $20.03 | 12 |
| 2017-10-06 | $22.72 | $22.72 | $22.72 | $22.72 | $20.03 | 0 |
| 2017-10-05 | $22.72 | $22.72 | $22.72 | $22.72 | $20.03 | 250 |
| 2017-10-04 | $22.81 | $22.81 | $22.81 | $22.81 | $20.11 | 0 |
| 2017-10-03 | $22.81 | $22.81 | $22.81 | $22.81 | $20.11 | 233 |
| 2017-10-02 | $22.62 | $22.62 | $22.62 | $22.62 | $19.95 | 215 |
| 2017-09-29 | $22.65 | $22.65 | $22.65 | $22.65 | $19.97 | 3,200 |
| 2017-09-28 | $21.64 | $21.64 | $21.31 | $21.31 | $18.79 | 1,975 |
| 2017-09-27 | $21.41 | $21.41 | $21.41 | $21.41 | $18.88 | 0 |
| 2017-09-26 | $21.41 | $21.41 | $21.41 | $21.41 | $18.88 | 18 |
| 2017-09-25 | $21.41 | $21.41 | $21.41 | $21.41 | $18.88 | 186 |
| 2017-09-22 | $22.28 | $22.28 | $22.28 | $22.28 | $19.65 | 0 |
| 2017-09-21 | $22.28 | $22.28 | $22.28 | $22.28 | $19.65 | 56 |
| 2017-09-20 | $22.28 | $22.28 | $22.28 | $22.28 | $19.65 | 22 |
| 2017-09-19 | $22.28 | $22.28 | $22.28 | $22.28 | $19.65 | 0 |
| 2017-09-18 | $22.28 | $22.28 | $22.28 | $22.28 | $19.65 | 14 |
| 2017-09-15 | $22.28 | $22.28 | $22.28 | $22.28 | $19.65 | 248 |
| 2017-09-14 | $22.30 | $22.30 | $22.30 | $22.30 | $19.66 | 0 |
| 2017-09-13 | $22.30 | $22.30 | $22.30 | $22.30 | $19.66 | 64 |
| 2017-09-12 | $22.30 | $22.30 | $22.30 | $22.30 | $19.66 | 60 |
| 2017-09-11 | $22.30 | $22.30 | $22.30 | $22.30 | $19.66 | 0 |
| 2017-09-08 | $22.30 | $22.30 | $22.30 | $22.30 | $19.66 | 71 |
| 2017-09-07 | $22.30 | $22.30 | $22.30 | $22.30 | $19.66 | 0 |
| 2017-09-06 | $22.30 | $22.30 | $22.30 | $22.30 | $19.66 | 193 |
| 2017-09-05 | $23.72 | $23.72 | $23.72 | $23.72 | $20.92 | 11 |
| 2017-09-01 | $23.72 | $23.72 | $23.72 | $23.72 | $20.92 | 0 |
| 2017-08-31 | $23.72 | $23.72 | $23.72 | $23.72 | $20.92 | 0 |
| 2017-08-30 | $23.72 | $23.72 | $23.72 | $23.72 | $20.92 | 0 |
| 2017-08-29 | $23.72 | $23.72 | $23.72 | $23.72 | $20.92 | 110 |
| 2017-08-28 | $23.89 | $23.89 | $23.72 | $23.72 | $20.92 | 386 |
| 2017-08-25 | $23.75 | $23.75 | $23.75 | $23.75 | $20.94 | 150 |
| 2017-08-24 | $23.75 | $23.75 | $23.75 | $23.75 | $20.94 | 0 |
| 2017-08-23 | $23.75 | $23.75 | $23.75 | $23.75 | $20.94 | 130 |
| 2017-08-22 | $23.54 | $23.54 | $23.54 | $23.54 | $20.76 | 330 |
| 2017-08-21 | $23.76 | $23.76 | $23.76 | $23.76 | $20.95 | 166 |
| 2017-08-18 | $23.23 | $23.23 | $23.23 | $23.23 | $20.49 | 198 |
| 2017-08-17 | $23.53 | $23.53 | $23.53 | $23.53 | $20.75 | 18 |
| 2017-08-16 | $23.53 | $23.53 | $23.53 | $23.53 | $20.75 | 50 |
| 2017-08-14 | $23.53 | $23.53 | $23.53 | $23.53 | $20.75 | 23 |
| 2017-08-11 | $23.53 | $23.53 | $23.53 | $23.53 | $20.75 | 0 |
| 2017-08-10 | $23.53 | $23.53 | $23.53 | $23.53 | $20.75 | 256 |
| 2017-08-09 | $23.81 | $24.10 | $23.81 | $24.10 | $21.25 | 2,612 |
| 2017-08-08 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 10 |
| 2017-08-07 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 95 |
| 2017-08-04 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 85 |
| 2017-08-03 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 0 |
| 2017-08-02 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 0 |
| 2017-08-01 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 56 |
| 2017-07-31 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 0 |
| 2017-07-28 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 15 |
| 2017-07-27 | $24.42 | $24.42 | $24.42 | $24.42 | $21.53 | 174 |
| 2017-07-26 | $23.34 | $23.34 | $23.34 | $23.34 | $20.58 | 0 |
| 2017-07-25 | $23.34 | $23.34 | $23.34 | $23.34 | $20.58 | 0 |
| 2017-07-24 | $23.34 | $23.34 | $23.34 | $23.34 | $20.58 | 28 |
| 2017-07-21 | $23.34 | $23.34 | $23.34 | $23.34 | $20.58 | 477 |
| 2017-07-20 | $23.60 | $23.60 | $23.60 | $23.60 | $20.81 | 122 |
| 2017-07-19 | $23.60 | $23.60 | $23.60 | $23.60 | $20.81 | 0 |
| 2017-07-18 | $23.60 | $23.60 | $23.60 | $23.60 | $20.81 | 5 |
| 2017-07-17 | $23.60 | $23.60 | $23.60 | $23.60 | $20.81 | 75 |
| 2017-07-14 | $23.60 | $23.60 | $23.60 | $23.60 | $20.81 | 8 |
| 2017-07-13 | $23.60 | $23.60 | $23.60 | $23.60 | $20.81 | 0 |
| 2017-07-12 | $23.60 | $23.60 | $23.60 | $23.60 | $20.81 | 0 |
| 2017-07-11 | $23.43 | $23.60 | $23.43 | $23.60 | $20.81 | 394 |
| 2017-07-10 | $22.64 | $22.64 | $22.64 | $22.64 | $19.97 | 5 |
| 2017-07-07 | $22.64 | $22.64 | $22.64 | $22.64 | $19.97 | 0 |
| 2017-07-06 | $22.64 | $22.64 | $22.64 | $22.64 | $19.97 | 156 |
| 2017-07-05 | $23.42 | $23.42 | $23.42 | $23.42 | $20.65 | 0 |
| 2017-07-03 | $23.23 | $23.42 | $23.23 | $23.42 | $20.65 | 326 |
| 2017-06-30 | $23.80 | $23.80 | $23.80 | $23.80 | $20.99 | 2 |
| 2017-06-29 | $23.80 | $23.80 | $23.80 | $23.80 | $20.99 | 130 |
| 2017-06-28 | $23.80 | $23.80 | $23.80 | $23.80 | $20.99 | 0 |
| 2017-06-27 | $23.80 | $23.80 | $23.80 | $23.80 | $20.99 | 100 |
| 2017-06-26 | $22.62 | $22.62 | $22.62 | $22.62 | $19.95 | 0 |
| 2017-06-23 | $22.62 | $22.62 | $22.62 | $22.62 | $19.95 | 0 |
| 2017-06-22 | $22.62 | $22.62 | $22.62 | $22.62 | $19.95 | 300 |
| 2017-06-21 | $23.12 | $23.12 | $23.12 | $23.12 | $20.39 | 0 |
| 2017-06-20 | $23.12 | $23.12 | $23.12 | $23.12 | $20.39 | 200 |
| 2017-06-19 | $24.68 | $24.68 | $24.68 | $24.68 | $21.76 | 0 |
| 2017-06-16 | $24.68 | $24.68 | $24.68 | $24.68 | $21.76 | 0 |
| 2017-06-15 | $24.68 | $24.68 | $24.68 | $24.68 | $21.76 | 0 |
| 2017-06-14 | $24.48 | $24.68 | $24.48 | $24.68 | $21.76 | 664 |
| 2017-06-13 | $24.15 | $24.15 | $24.15 | $24.15 | $21.30 | 75 |
| 2017-06-12 | $24.15 | $24.15 | $24.15 | $24.15 | $20.85 | 105 |
| 2017-06-09 | $24.40 | $24.40 | $24.40 | $24.40 | $21.06 | 0 |
| 2017-06-08 | $24.40 | $24.40 | $24.40 | $24.40 | $21.06 | 1,251 |
| 2017-06-07 | $25.05 | $25.05 | $25.05 | $25.05 | $21.63 | 0 |
| 2017-06-06 | $25.05 | $25.05 | $25.05 | $25.05 | $21.63 | 1 |
| 2017-06-05 | $25.05 | $25.05 | $25.05 | $25.05 | $21.63 | 0 |
| 2017-06-02 | $25.05 | $25.05 | $25.05 | $25.05 | $21.35 | 0 |
| 2017-06-01 | $25.05 | $25.05 | $25.05 | $25.05 | $21.35 | 1,276 |
| 2017-05-31 | $23.72 | $23.72 | $23.72 | $23.72 | $20.21 | 44 |
| 2017-05-30 | $23.72 | $23.72 | $23.72 | $23.72 | $20.21 | 36 |
| 2017-05-26 | $23.72 | $23.72 | $23.72 | $23.72 | $20.21 | 0 |
| 2017-05-25 | $23.52 | $23.72 | $23.52 | $23.72 | $20.21 | 428 |
| 2017-05-24 | $23.83 | $23.83 | $23.83 | $23.83 | $20.31 | 132 |
| 2017-05-23 | $23.83 | $23.83 | $23.83 | $23.83 | $20.31 | 0 |
| 2017-05-22 | $23.83 | $23.83 | $23.83 | $23.83 | $20.31 | 6 |
| 2017-05-19 | $23.83 | $23.83 | $23.83 | $23.83 | $20.31 | 155 |
| 2017-05-18 | $24.84 | $24.84 | $24.84 | $24.84 | $21.17 | 100 |
| 2017-05-17 | $24.59 | $24.84 | $24.59 | $24.84 | $21.17 | 200 |
| 2017-05-16 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 47 |
| 2017-05-15 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 63 |
| 2017-05-12 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 3 |
| 2017-05-11 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 94 |
| 2017-05-10 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 0 |
| 2017-05-09 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 0 |
| 2017-05-08 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 55 |
| 2017-05-05 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 31 |
| 2017-05-04 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 1 |
| 2017-05-03 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 120 |
| 2017-05-02 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 232 |
| 2017-05-01 | $23.85 | $23.85 | $23.59 | $23.59 | $20.10 | 838 |
| 2017-04-28 | $24.14 | $24.14 | $24.14 | $24.14 | $20.57 | 97 |
| 2017-04-27 | $24.14 | $24.14 | $24.14 | $24.14 | $20.57 | 0 |
| 2017-04-26 | $24.14 | $24.14 | $24.14 | $24.14 | $20.57 | 255 |
| 2017-04-25 | $24.37 | $24.37 | $24.37 | $24.37 | $20.77 | 225 |
| 2017-04-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.09 | 233 |
| 2017-04-21 | $22.92 | $23.05 | $22.92 | $23.05 | $19.64 | 13,140 |
| 2017-04-20 | $23.25 | $23.25 | $23.25 | $23.25 | $19.81 | 0 |
| 2017-04-19 | $23.25 | $23.25 | $23.25 | $23.25 | $19.81 | 540 |
| 2017-04-18 | $23.19 | $23.25 | $23.19 | $23.25 | $19.81 | 358 |
| 2017-04-17 | $24.10 | $24.10 | $24.10 | $24.10 | $20.54 | 119 |
| 2017-04-13 | $23.58 | $23.58 | $23.58 | $23.58 | $20.10 | 0 |
| 2017-04-12 | $23.58 | $23.58 | $23.58 | $23.58 | $20.10 | 3,453 |
| 2017-04-11 | $23.78 | $23.78 | $23.78 | $23.78 | $20.26 | 0 |
| 2017-04-10 | $23.78 | $23.78 | $23.78 | $23.78 | $20.26 | 0 |
| 2017-04-07 | $23.78 | $23.78 | $23.78 | $23.78 | $20.26 | 191 |
| 2017-04-06 | $23.37 | $23.37 | $23.37 | $23.37 | $19.91 | 38 |
| 2017-04-05 | $23.37 | $23.37 | $23.37 | $23.37 | $19.91 | 0 |
| 2017-04-04 | $23.37 | $23.37 | $23.37 | $23.37 | $19.91 | 1,508 |
| 2017-04-03 | $23.59 | $23.89 | $23.00 | $23.00 | $19.60 | 500 |
| 2017-03-31 | $23.59 | $23.59 | $23.59 | $23.59 | $20.10 | 200 |
| 2017-03-30 | $23.10 | $23.10 | $23.10 | $23.10 | $19.68 | 1,900 |
| 2017-03-29 | $23.13 | $23.13 | $23.13 | $23.13 | $19.71 | 0 |
| 2017-03-28 | $23.13 | $23.13 | $23.13 | $23.13 | $19.71 | 100 |
| 2017-03-27 | $22.93 | $23.57 | $22.70 | $23.57 | $20.09 | 1,200 |
| 2017-03-24 | $23.54 | $23.54 | $22.95 | $22.95 | $19.56 | 300 |
| 2017-03-23 | $23.59 | $23.89 | $23.59 | $23.89 | $20.36 | 3,800 |
| 2017-03-22 | $22.30 | $22.30 | $22.30 | $22.30 | $19.00 | 500 |
| 2017-03-21 | $22.63 | $22.63 | $22.63 | $22.63 | $19.28 | 0 |
| 2017-03-20 | $22.63 | $22.63 | $22.63 | $22.63 | $19.28 | 0 |
| 2017-03-17 | $22.63 | $22.63 | $22.63 | $22.63 | $19.28 | 0 |
| 2017-03-16 | $22.63 | $22.63 | $22.63 | $22.63 | $19.28 | 0 |
| 2017-03-15 | $22.00 | $22.63 | $22.00 | $22.63 | $19.28 | 500 |
| 2017-03-14 | $22.53 | $22.53 | $22.53 | $22.53 | $19.20 | 0 |
| 2017-03-13 | $21.92 | $22.53 | $21.88 | $22.53 | $19.20 | 900 |
| 2017-03-10 | $22.52 | $22.52 | $22.52 | $22.52 | $19.19 | 200 |
| 2017-03-09 | $21.32 | $21.32 | $21.32 | $21.32 | $18.16 | 200 |
| 2017-03-08 | $22.39 | $22.39 | $22.39 | $22.39 | $19.08 | 0 |
| 2017-03-07 | $22.39 | $22.39 | $22.39 | $22.39 | $19.08 | 0 |
| 2017-03-06 | $22.39 | $22.39 | $22.39 | $22.39 | $19.08 | 0 |
| 2017-03-03 | $22.39 | $22.39 | $22.39 | $22.39 | $19.08 | 0 |
| 2017-03-02 | $21.78 | $22.39 | $21.78 | $22.39 | $19.08 | 200 |
| 2017-03-01 | $21.84 | $21.84 | $21.84 | $21.84 | $18.61 | 0 |
| 2017-02-28 | $21.84 | $21.84 | $21.84 | $21.84 | $18.61 | 200 |
| 2017-02-27 | $22.53 | $22.53 | $22.53 | $22.53 | $19.20 | 0 |
| 2017-02-24 | $22.22 | $22.53 | $22.22 | $22.53 | $19.20 | 700 |
| 2017-02-23 | $21.66 | $21.66 | $21.66 | $21.66 | $18.46 | 300 |
| 2017-02-22 | $22.20 | $22.20 | $22.20 | $22.20 | $18.92 | 0 |
| 2017-02-21 | $22.20 | $22.20 | $22.20 | $22.20 | $18.92 | 200 |
| 2017-02-17 | $21.74 | $21.74 | $21.74 | $21.74 | $18.53 | 0 |
| 2017-02-16 | $21.74 | $21.74 | $21.74 | $21.74 | $18.53 | 100 |
| 2017-02-15 | $21.16 | $21.16 | $21.16 | $21.16 | $18.03 | 0 |
| 2017-02-14 | $21.16 | $21.77 | $21.16 | $21.16 | $18.03 | 900 |
| 2017-02-13 | $21.78 | $21.78 | $21.78 | $21.78 | $18.56 | 0 |
| 2017-02-10 | $21.78 | $21.78 | $21.78 | $21.78 | $18.56 | 0 |
| 2017-02-09 | $21.78 | $21.78 | $21.78 | $21.78 | $18.56 | 0 |
| 2017-02-08 | $22.04 | $22.04 | $21.78 | $21.78 | $18.56 | 300 |
| 2017-02-07 | $22.60 | $22.60 | $22.60 | $22.60 | $19.26 | 0 |
| 2017-02-06 | $22.60 | $22.60 | $22.60 | $22.60 | $19.26 | 0 |
| 2017-02-03 | $22.90 | $22.90 | $22.60 | $22.60 | $19.26 | 2,400 |
| 2017-02-02 | $23.09 | $23.09 | $23.09 | $23.09 | $19.67 | 0 |
| 2017-02-01 | $23.09 | $23.09 | $23.09 | $23.09 | $19.67 | 162 |
| 2017-01-31 | $21.77 | $21.77 | $21.77 | $21.77 | $18.55 | 40 |
| 2017-01-30 | $21.77 | $21.77 | $21.77 | $21.77 | $18.55 | 42 |
| 2017-01-27 | $21.77 | $21.77 | $21.77 | $21.77 | $18.55 | 0 |
| 2017-01-26 | $21.77 | $21.77 | $21.77 | $21.77 | $18.55 | 188 |
| 2017-01-25 | $21.77 | $21.77 | $21.77 | $21.77 | $18.55 | 0 |
| 2017-01-24 | $21.77 | $21.77 | $21.77 | $21.77 | $18.55 | 0 |
| 2017-01-23 | $22.77 | $22.90 | $21.77 | $21.77 | $18.55 | 502 |
| 2017-01-20 | $22.96 | $22.96 | $22.96 | $22.96 | $19.57 | 39 |
| 2017-01-19 | $22.96 | $22.96 | $22.96 | $22.96 | $19.57 | 669 |
| 2017-01-18 | $23.42 | $23.42 | $23.42 | $23.42 | $19.96 | 59 |
| 2017-01-17 | $23.55 | $23.55 | $23.42 | $23.42 | $19.96 | 231 |
| 2017-01-13 | $23.43 | $23.55 | $23.43 | $23.43 | $19.96 | 339 |
| 2017-01-12 | $22.44 | $23.18 | $22.44 | $23.18 | $19.75 | 300 |
| 2017-01-11 | $21.95 | $21.95 | $21.95 | $21.95 | $18.71 | 6 |
| 2017-01-10 | $21.95 | $21.95 | $21.95 | $21.95 | $18.71 | 157 |
| 2017-01-09 | $22.36 | $22.36 | $22.36 | $22.36 | $19.06 | 198 |
| 2017-01-06 | $22.37 | $22.37 | $22.37 | $22.37 | $19.06 | 105 |
| 2017-01-05 | $21.60 | $21.60 | $21.60 | $21.60 | $18.41 | 123 |
| 2017-01-04 | $22.35 | $22.35 | $21.60 | $21.60 | $18.41 | 290 |
| 2017-01-03 | $21.50 | $21.50 | $21.50 | $21.50 | $18.32 | 145 |
| 2016-12-30 | $21.60 | $21.60 | $21.60 | $21.60 | $18.41 | 41 |
| 2016-12-29 | $21.60 | $21.60 | $21.60 | $21.60 | $18.41 | 64 |
| 2016-12-28 | $21.60 | $21.60 | $21.60 | $21.60 | $18.41 | 156 |
| 2016-12-27 | $21.60 | $21.60 | $21.60 | $21.60 | $18.41 | 0 |
| 2016-12-23 | $21.60 | $21.60 | $21.60 | $21.60 | $18.41 | 100 |
| 2016-12-22 | $21.95 | $21.95 | $21.95 | $21.95 | $18.70 | 63 |
| 2016-12-21 | $21.95 | $21.95 | $21.95 | $21.95 | $18.70 | 68 |
| 2016-12-20 | $21.95 | $21.95 | $21.95 | $21.95 | $18.70 | 76 |
| 2016-12-19 | $21.83 | $21.95 | $21.83 | $21.95 | $18.70 | 815 |
| 2016-12-16 | $20.06 | $20.06 | $20.06 | $20.06 | $17.09 | 71 |
| 2016-12-15 | $18.78 | $20.06 | $18.78 | $20.06 | $17.09 | 1,865 |
| 2016-12-14 | $19.03 | $19.03 | $19.03 | $19.03 | $16.22 | 126 |
| 2016-12-13 | $19.03 | $19.03 | $19.03 | $19.03 | $16.22 | 215 |
| 2016-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $16.19 | 0 |
| 2016-12-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.19 | 230 |
| 2016-12-08 | $19.93 | $20.30 | $19.80 | $19.80 | $16.87 | 405 |
| 2016-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.04 | 949 |
| 2016-12-06 | $20.05 | $20.05 | $20.00 | $20.00 | $17.04 | 500 |
| 2016-12-05 | $19.85 | $20.13 | $19.54 | $20.13 | $17.15 | 470 |
| 2016-12-02 | $19.06 | $19.06 | $19.06 | $19.06 | $16.24 | 212 |
| 2016-12-01 | $19.01 | $19.25 | $19.01 | $19.25 | $16.40 | 703 |
| 2016-11-30 | $19.20 | $19.20 | $19.20 | $19.20 | $16.36 | 0 |
| 2016-11-29 | $19.20 | $19.20 | $19.20 | $19.20 | $16.36 | 0 |
| 2016-11-28 | $19.20 | $19.20 | $19.20 | $19.20 | $16.36 | 0 |
| 2016-11-25 | $18.99 | $19.20 | $18.99 | $19.20 | $16.36 | 287 |
| 2016-11-23 | $20.05 | $20.05 | $20.05 | $20.05 | $17.09 | 0 |
| 2016-11-22 | $20.05 | $20.05 | $20.05 | $20.05 | $17.09 | 0 |
| 2016-11-21 | $20.05 | $20.05 | $20.05 | $20.05 | $17.09 | 0 |
| 2016-11-18 | $20.05 | $20.05 | $20.05 | $20.05 | $17.09 | 1,026 |
| 2016-11-17 | $20.68 | $20.68 | $20.68 | $20.68 | $17.62 | 189 |
| 2016-11-16 | $20.38 | $20.38 | $20.01 | $20.01 | $17.05 | 225 |
| 2016-11-15 | $20.04 | $20.04 | $20.04 | $20.04 | $17.08 | 0 |
| 2016-11-14 | $20.04 | $20.04 | $20.04 | $20.04 | $17.08 | 0 |
| 2016-11-11 | $20.04 | $20.04 | $20.04 | $20.04 | $17.08 | 0 |
| 2016-11-10 | $20.60 | $20.60 | $20.04 | $20.04 | $17.08 | 343 |
| 2016-11-09 | $20.55 | $20.55 | $20.55 | $20.55 | $17.51 | 270 |
| 2016-11-08 | $21.20 | $21.20 | $21.20 | $21.20 | $18.06 | 236 |
| 2016-11-07 | $21.37 | $21.37 | $21.37 | $21.37 | $18.21 | 0 |
| 2016-11-04 | $21.37 | $21.37 | $21.37 | $21.37 | $18.21 | 0 |
| 2016-11-03 | $21.37 | $21.37 | $21.37 | $21.37 | $18.21 | 0 |
| 2016-11-02 | $21.37 | $21.37 | $21.37 | $21.37 | $18.21 | 0 |
| 2016-11-01 | $21.37 | $21.37 | $21.37 | $21.37 | $18.21 | 0 |
| 2016-10-31 | $21.37 | $21.37 | $21.37 | $21.37 | $18.21 | 535 |
| 2016-10-28 | $22.23 | $22.23 | $22.23 | $22.23 | $18.95 | 106 |
| 2016-10-27 | $20.91 | $20.91 | $20.91 | $20.91 | $17.82 | 0 |
| 2016-10-26 | $20.91 | $20.91 | $20.91 | $20.91 | $17.82 | 110 |
| 2016-10-25 | $20.93 | $20.93 | $20.93 | $20.93 | $17.84 | 190 |
| 2016-10-24 | $20.93 | $20.93 | $20.93 | $20.93 | $17.84 | 25 |
| 2016-10-21 | $21.53 | $21.53 | $20.93 | $20.93 | $17.84 | 250 |
| 2016-10-20 | $22.48 | $22.48 | $22.48 | $22.48 | $19.15 | 0 |
| 2016-10-19 | $22.48 | $22.48 | $22.48 | $22.48 | $19.15 | 0 |
| 2016-10-18 | $22.48 | $22.48 | $22.48 | $22.48 | $19.15 | 0 |
| 2016-10-17 | $22.48 | $22.48 | $22.48 | $22.48 | $19.15 | 0 |
| 2016-10-14 | $21.90 | $22.48 | $21.90 | $22.48 | $19.15 | 211 |
| 2016-10-13 | $21.70 | $21.70 | $21.70 | $21.70 | $18.49 | 0 |
| 2016-10-12 | $21.70 | $21.70 | $21.70 | $21.70 | $18.49 | 0 |
| 2016-10-11 | $21.70 | $21.70 | $21.70 | $21.70 | $18.49 | 220 |
| 2016-10-10 | $22.15 | $22.15 | $22.15 | $22.15 | $18.88 | 0 |
| 2016-10-07 | $22.15 | $22.15 | $22.15 | $22.15 | $18.88 | 17 |
| 2016-10-06 | $22.16 | $22.16 | $22.15 | $22.15 | $18.88 | 872 |
| 2016-10-05 | $22.77 | $22.77 | $22.77 | $22.77 | $19.40 | 181 |
| 2016-10-04 | $23.63 | $23.63 | $23.63 | $23.63 | $20.14 | 0 |
| 2016-10-03 | $22.47 | $23.63 | $22.47 | $23.63 | $20.14 | 406 |
| 2016-09-30 | $23.27 | $23.27 | $23.27 | $23.27 | $19.83 | 0 |
| 2016-09-29 | $23.27 | $23.27 | $23.27 | $23.27 | $19.83 | 0 |
| 2016-09-28 | $23.27 | $23.27 | $23.27 | $23.27 | $19.83 | 105 |
| 2016-09-27 | $23.63 | $23.63 | $22.56 | $22.56 | $19.22 | 1,479 |
| 2016-09-26 | $25.35 | $25.35 | $25.35 | $25.35 | $21.60 | 44 |
| 2016-09-23 | $25.35 | $25.35 | $25.35 | $25.35 | $21.60 | 95 |
| 2016-09-22 | $25.35 | $25.35 | $25.35 | $25.35 | $21.60 | 0 |
| 2016-09-21 | $25.35 | $25.35 | $25.35 | $25.35 | $21.60 | 120 |
| 2016-09-20 | $24.70 | $24.70 | $24.70 | $24.70 | $21.05 | 90 |
| 2016-09-19 | $24.70 | $24.70 | $24.70 | $24.70 | $21.05 | 0 |
| 2016-09-16 | $24.70 | $24.70 | $24.70 | $24.70 | $21.05 | 579 |
| 2016-09-15 | $24.70 | $24.70 | $24.70 | $24.70 | $21.05 | 8 |
| 2016-09-14 | $24.70 | $24.70 | $24.70 | $24.70 | $21.05 | 0 |
| 2016-09-13 | $24.70 | $24.70 | $24.70 | $24.70 | $21.05 | 0 |
| 2016-09-12 | $24.70 | $24.70 | $24.70 | $24.70 | $21.05 | 180 |
| 2016-09-09 | $24.70 | $24.70 | $24.70 | $24.70 | $21.05 | 60 |
| 2016-09-08 | $25.25 | $25.25 | $24.70 | $24.70 | $21.05 | 283 |
| 2016-09-07 | $24.70 | $24.70 | $24.70 | $24.70 | $21.04 | 7 |
| 2016-09-06 | $24.11 | $24.70 | $24.11 | $24.70 | $21.04 | 210 |
| 2016-09-02 | $23.46 | $24.60 | $23.46 | $24.60 | $20.96 | 309 |
| 2016-09-01 | $23.82 | $23.82 | $23.26 | $23.26 | $19.82 | 210 |
| 2016-08-31 | $23.93 | $23.93 | $23.93 | $23.93 | $20.39 | 177 |
| 2016-08-30 | $22.32 | $22.32 | $22.32 | $22.32 | $19.02 | 0 |
| 2016-08-29 | $22.32 | $22.32 | $22.32 | $22.32 | $19.02 | 40 |
| 2016-08-26 | $22.32 | $22.32 | $22.32 | $22.32 | $19.02 | 0 |
| 2016-08-25 | $22.32 | $22.32 | $22.32 | $22.32 | $19.02 | 0 |
| 2016-08-24 | $22.32 | $22.32 | $22.32 | $22.32 | $19.02 | 80 |
| 2016-08-23 | $22.32 | $22.32 | $22.32 | $22.32 | $19.02 | 352 |
| 2016-08-22 | $22.31 | $22.31 | $22.31 | $22.31 | $19.01 | 0 |
| 2016-08-19 | $22.31 | $22.31 | $22.31 | $22.31 | $19.01 | 44 |
| 2016-08-18 | $21.69 | $22.31 | $21.69 | $22.31 | $19.01 | 930 |
| 2016-08-17 | $21.19 | $21.19 | $21.19 | $21.19 | $18.06 | 43 |
| 2016-08-16 | $21.19 | $21.19 | $21.19 | $21.19 | $18.06 | 2 |
| 2016-08-15 | $21.19 | $21.19 | $21.19 | $21.19 | $18.06 | 0 |
| 2016-08-12 | $21.19 | $21.19 | $21.19 | $21.19 | $18.06 | 0 |
| 2016-08-11 | $21.19 | $21.19 | $21.19 | $21.19 | $18.06 | 486 |
| 2016-08-10 | $21.21 | $21.21 | $21.21 | $21.21 | $18.07 | 190 |
| 2016-08-09 | $20.79 | $20.79 | $20.79 | $20.79 | $17.72 | 6 |
| 2016-08-08 | $20.79 | $20.79 | $20.79 | $20.79 | $17.72 | 10 |
| 2016-08-05 | $21.94 | $21.94 | $20.79 | $20.79 | $17.72 | 267 |
| 2016-08-04 | $20.95 | $20.95 | $20.95 | $20.95 | $17.85 | 0 |
| 2016-08-03 | $20.95 | $20.95 | $20.95 | $20.95 | $17.85 | 0 |
| 2016-08-02 | $20.95 | $20.95 | $20.95 | $20.95 | $17.85 | 120 |
| 2016-08-01 | $22.29 | $22.29 | $22.29 | $22.29 | $18.99 | 0 |
| 2016-07-29 | $21.72 | $22.29 | $21.15 | $22.29 | $18.99 | 1,590 |
| 2016-07-28 | $20.68 | $20.68 | $20.68 | $20.68 | $17.62 | 97 |
| 2016-07-27 | $20.68 | $20.68 | $20.68 | $20.68 | $17.62 | 256 |
| 2016-07-26 | $21.50 | $21.50 | $21.50 | $21.50 | $18.32 | 668 |
| 2016-07-25 | $20.59 | $20.59 | $20.59 | $20.59 | $17.55 | 0 |
| 2016-07-22 | $20.59 | $20.59 | $20.59 | $20.59 | $17.55 | 225 |
| 2016-07-21 | $20.95 | $20.95 | $20.95 | $20.95 | $17.85 | 257 |
| 2016-07-20 | $20.95 | $20.95 | $20.95 | $20.95 | $17.85 | 45 |
| 2016-07-19 | $20.95 | $20.95 | $20.95 | $20.95 | $17.85 | 0 |
| 2016-07-18 | $20.95 | $20.95 | $20.95 | $20.95 | $17.85 | 3 |
| 2016-07-15 | $21.12 | $21.12 | $20.95 | $20.95 | $17.85 | 406 |
| 2016-07-14 | $20.87 | $20.87 | $20.87 | $20.87 | $17.78 | 6 |
| 2016-07-13 | $20.87 | $20.87 | $20.87 | $20.87 | $17.78 | 0 |
| 2016-07-12 | $20.91 | $20.98 | $20.87 | $20.87 | $17.78 | 940 |
| 2016-07-11 | $20.99 | $20.99 | $20.99 | $20.99 | $17.89 | 178 |
| 2016-07-08 | $20.99 | $20.99 | $20.99 | $20.99 | $17.89 | 95 |
| 2016-07-07 | $20.99 | $20.99 | $20.99 | $20.99 | $17.89 | 0 |
| 2016-07-06 | $20.99 | $20.99 | $20.99 | $20.99 | $17.89 | 108 |
| 2016-07-05 | $20.54 | $20.54 | $20.54 | $20.54 | $17.50 | 356 |
| 2016-07-01 | $20.83 | $20.83 | $20.83 | $20.83 | $17.75 | 1,276 |
| 2016-06-30 | $21.46 | $21.46 | $20.83 | $20.83 | $17.75 | 230 |
| 2016-06-29 | $20.88 | $20.88 | $20.88 | $20.88 | $17.79 | 0 |
| 2016-06-28 | $20.50 | $20.88 | $20.50 | $20.88 | $17.79 | 447 |
| 2016-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.60 | 48 |
| 2016-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.60 | 0 |
| 2016-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.60 | 84 |
| 2016-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.60 | 0 |
| 2016-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.60 | 1,756 |
| 2016-06-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.60 | 204 |
| 2016-06-16 | $22.70 | $22.70 | $21.71 | $21.71 | $18.50 | 899 |
| 2016-06-15 | $23.54 | $23.54 | $23.54 | $23.54 | $20.06 | 115 |
| 2016-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $19.17 | 644 |
| 2016-06-13 | $22.50 | $24.03 | $22.50 | $24.03 | $20.47 | 67 |
| 2016-06-10 | $24.03 | $24.03 | $24.03 | $24.03 | $20.47 | 3 |
| 2016-06-09 | $23.54 | $24.03 | $23.41 | $24.03 | $20.47 | 404 |
| 2016-06-08 | $23.72 | $23.72 | $23.72 | $23.72 | $19.79 | 0 |
| 2016-06-07 | $23.72 | $23.72 | $23.72 | $23.72 | $19.79 | 1,835 |
| 2016-06-06 | $23.30 | $23.30 | $23.30 | $23.30 | $19.44 | 84 |
| 2016-06-03 | $23.30 | $23.30 | $23.30 | $23.30 | $19.44 | 135 |
| 2016-06-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.03 | 0 |
| 2016-06-01 | $23.05 | $24.00 | $23.05 | $24.00 | $19.99 | 254 |
| 2016-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $18.74 | 48 |
| 2016-05-27 | $22.50 | $22.50 | $22.50 | $22.50 | $18.74 | 67 |
| 2016-05-26 | $22.61 | $22.61 | $22.50 | $22.50 | $18.74 | 3,198 |
| 2016-05-25 | $22.41 | $22.41 | $22.41 | $22.41 | $18.66 | 0 |
| 2016-05-24 | $22.41 | $22.41 | $22.41 | $22.41 | $18.66 | 0 |
| 2016-05-23 | $22.41 | $22.41 | $22.41 | $22.41 | $18.66 | 0 |
| 2016-05-20 | $22.41 | $22.41 | $22.41 | $22.41 | $18.66 | 160 |
| 2016-05-19 | $22.66 | $22.66 | $22.66 | $22.66 | $18.87 | 47 |
| 2016-05-18 | $22.66 | $22.66 | $22.66 | $22.66 | $18.87 | 0 |
| 2016-05-17 | $22.66 | $22.66 | $22.66 | $22.66 | $18.87 | 0 |
| 2016-05-16 | $22.10 | $22.66 | $22.10 | $22.66 | $18.87 | 2,028 |
| 2016-05-13 | $23.22 | $23.22 | $23.22 | $23.22 | $19.34 | 313 |
| 2016-05-12 | $22.05 | $22.05 | $22.05 | $22.05 | $18.36 | 51 |
| 2016-05-11 | $21.91 | $22.05 | $21.91 | $22.05 | $18.36 | 1,176 |
| 2016-05-10 | $21.21 | $21.21 | $21.21 | $21.21 | $17.66 | 0 |
| 2016-05-09 | $21.21 | $21.21 | $21.21 | $21.21 | $17.66 | 161 |
| 2016-05-06 | $21.21 | $21.21 | $21.21 | $21.21 | $17.66 | 0 |
| 2016-05-05 | $21.21 | $21.21 | $21.21 | $21.21 | $17.66 | 62 |
| 2016-05-04 | $21.21 | $21.21 | $21.21 | $21.21 | $17.66 | 85 |
| 2016-05-03 | $21.86 | $21.86 | $21.21 | $21.21 | $17.66 | 12,501 |
| 2016-05-02 | $22.60 | $22.60 | $22.60 | $22.60 | $18.82 | 1 |
| 2016-04-29 | $21.33 | $22.60 | $21.33 | $22.60 | $18.82 | 453 |
| 2016-04-28 | $21.85 | $21.85 | $21.85 | $21.85 | $18.19 | 0 |
| 2016-04-27 | $21.85 | $21.85 | $21.85 | $21.85 | $18.19 | 20,164 |
| 2016-04-26 | $21.29 | $22.00 | $21.29 | $22.00 | $18.32 | 395 |
| 2016-04-25 | $21.79 | $21.79 | $21.79 | $21.79 | $18.14 | 226 |
| 2016-04-22 | $21.35 | $21.35 | $21.35 | $21.35 | $17.78 | 280 |
| 2016-04-21 | $20.85 | $20.85 | $20.85 | $20.85 | $17.36 | 30,590 |
| 2016-04-20 | $21.19 | $21.19 | $21.19 | $21.19 | $17.65 | 24,940 |
| 2016-04-19 | $21.38 | $21.38 | $21.38 | $21.38 | $17.80 | 0 |
| 2016-04-18 | $21.13 | $22.00 | $21.13 | $21.38 | $17.80 | 578 |
| 2016-04-15 | $22.13 | $22.13 | $22.13 | $22.13 | $18.43 | 5,312 |
| 2016-04-14 | $22.13 | $22.13 | $22.13 | $22.13 | $18.43 | 34,174 |
| 2016-04-13 | $22.31 | $22.31 | $21.80 | $21.80 | $18.15 | 2,605 |
| 2016-04-12 | $22.09 | $22.09 | $22.09 | $22.09 | $18.39 | 0 |
| 2016-04-11 | $22.09 | $22.09 | $22.09 | $22.09 | $18.39 | 0 |
| 2016-04-08 | $22.09 | $22.09 | $22.09 | $22.09 | $18.39 | 1,709 |
| 2016-04-07 | $21.72 | $22.09 | $21.72 | $22.09 | $18.39 | 3,333 |
| 2016-04-06 | $20.98 | $20.98 | $20.98 | $20.98 | $17.47 | 32,562 |
| 2016-04-05 | $20.98 | $20.98 | $20.98 | $20.98 | $17.47 | 0 |
| 2016-04-04 | $20.98 | $20.98 | $20.98 | $20.98 | $17.47 | 0 |
| 2016-04-01 | $20.98 | $20.98 | $20.98 | $20.98 | $17.47 | 0 |
| 2016-03-31 | $20.69 | $20.98 | $20.69 | $20.98 | $17.47 | 2,195 |
| 2016-03-30 | $20.61 | $20.61 | $20.61 | $20.61 | $17.16 | 1,046 |
| 2016-03-29 | $20.05 | $20.05 | $20.05 | $20.05 | $16.70 | 0 |
| 2016-03-28 | $20.05 | $20.05 | $20.05 | $20.05 | $16.70 | 230 |
| 2016-03-24 | $20.97 | $20.97 | $20.97 | $20.97 | $17.46 | 0 |
| 2016-03-23 | $20.55 | $20.97 | $20.55 | $20.97 | $17.46 | 549 |
| 2016-03-22 | $20.99 | $20.99 | $20.99 | $20.99 | $17.48 | 159 |
| 2016-03-21 | $20.83 | $20.83 | $20.83 | $20.83 | $17.35 | 167 |
| 2016-03-18 | $20.64 | $20.64 | $20.64 | $20.64 | $17.19 | 0 |
| 2016-03-17 | $20.64 | $20.64 | $20.64 | $20.64 | $17.19 | 0 |
| 2016-03-16 | $19.93 | $20.64 | $19.89 | $20.64 | $17.19 | 2,311 |
| 2016-03-15 | $19.86 | $19.86 | $19.86 | $19.86 | $16.54 | 0 |
| 2016-03-14 | $19.86 | $19.86 | $19.86 | $19.86 | $16.54 | 205 |
| 2016-03-11 | $20.15 | $20.15 | $20.15 | $20.15 | $16.78 | 218 |
| 2016-03-10 | $19.37 | $19.37 | $19.37 | $19.37 | $16.13 | 108 |
| 2016-03-09 | $19.37 | $19.37 | $19.37 | $19.37 | $16.13 | 220 |
| 2016-03-08 | $19.37 | $19.37 | $19.37 | $19.37 | $16.13 | 10 |
| 2016-03-07 | $19.37 | $19.37 | $19.37 | $19.37 | $16.13 | 405 |
| 2016-03-04 | $18.96 | $18.96 | $18.96 | $18.96 | $15.79 | 0 |
| 2016-03-03 | $18.96 | $18.96 | $18.96 | $18.96 | $15.79 | 0 |
| 2016-03-02 | $18.96 | $18.96 | $18.96 | $18.96 | $15.79 | 85 |
| 2016-03-01 | $18.96 | $18.96 | $18.96 | $18.96 | $15.79 | 142 |
| 2016-02-29 | $18.47 | $18.47 | $18.47 | $18.47 | $15.38 | 117 |
| 2016-02-26 | $18.39 | $18.39 | $18.10 | $18.10 | $15.07 | 1,754 |
| 2016-02-25 | $15.85 | $15.85 | $15.85 | $15.85 | $13.20 | 0 |
| 2016-02-24 | $15.85 | $15.85 | $15.85 | $15.85 | $13.20 | 147 |
| 2016-02-23 | $15.25 | $15.25 | $15.25 | $15.25 | $12.70 | 0 |
| 2016-02-22 | $15.25 | $15.25 | $15.25 | $15.25 | $12.70 | 305 |
| 2016-02-19 | $15.44 | $15.44 | $15.44 | $15.44 | $12.86 | 0 |
| 2016-02-18 | $15.44 | $15.44 | $15.44 | $15.44 | $12.86 | 165 |
| 2016-02-17 | $15.27 | $15.43 | $15.27 | $15.43 | $12.85 | 10,762 |
| 2016-02-16 | $14.61 | $14.61 | $14.61 | $14.61 | $12.17 | 220 |
| 2016-02-12 | $15.15 | $15.15 | $15.15 | $15.15 | $12.62 | 0 |
| 2016-02-11 | $15.15 | $15.15 | $15.15 | $15.15 | $12.62 | 693 |
| 2016-02-10 | $15.50 | $15.50 | $15.50 | $15.50 | $12.91 | 30 |
| 2016-02-09 | $14.96 | $15.50 | $14.85 | $15.50 | $12.91 | 609 |
| 2016-02-08 | $14.97 | $14.97 | $14.97 | $14.97 | $12.47 | 133 |
| 2016-02-05 | $15.71 | $15.71 | $15.71 | $15.71 | $13.08 | 205 |
| 2016-02-04 | $16.10 | $16.10 | $16.10 | $16.10 | $13.41 | 0 |
| 2016-02-03 | $16.10 | $16.10 | $16.10 | $16.10 | $13.41 | 0 |
| 2016-02-02 | $16.38 | $16.38 | $15.82 | $16.10 | $13.41 | 909 |
| 2016-02-01 | $16.32 | $16.75 | $16.32 | $16.75 | $13.95 | 758 |
| 2016-01-29 | $16.05 | $16.05 | $16.05 | $16.05 | $13.36 | 0 |
| 2016-01-28 | $16.05 | $16.05 | $16.05 | $16.05 | $13.36 | 640 |
| 2016-01-27 | $15.44 | $15.44 | $15.44 | $15.44 | $12.86 | 145 |
| 2016-01-26 | $15.54 | $15.54 | $15.51 | $15.51 | $12.92 | 1,997 |
| 2016-01-25 | $15.40 | $15.97 | $15.40 | $15.97 | $13.30 | 636 |
| 2016-01-22 | $15.37 | $15.37 | $15.37 | $15.37 | $12.80 | 0 |
| 2016-01-21 | $15.23 | $15.42 | $15.23 | $15.37 | $12.80 | 1,779 |
| 2016-01-20 | $15.06 | $15.06 | $15.06 | $15.06 | $12.54 | 380 |
| 2016-01-19 | $15.79 | $15.79 | $15.79 | $15.79 | $13.15 | 12 |
| 2016-01-15 | $15.79 | $15.79 | $15.79 | $15.79 | $13.15 | 0 |
| 2016-01-14 | $15.79 | $15.79 | $15.79 | $15.79 | $13.15 | 0 |
| 2016-01-13 | $15.79 | $15.79 | $15.79 | $15.79 | $13.15 | 2,820 |
| 2016-01-12 | $15.88 | $15.91 | $15.88 | $15.91 | $13.25 | 1,113 |
| 2016-01-11 | $15.89 | $16.29 | $15.86 | $16.29 | $13.56 | 1,551 |
| 2016-01-08 | $16.41 | $16.41 | $16.41 | $16.41 | $13.66 | 461 |
| 2016-01-07 | $16.78 | $16.78 | $16.78 | $16.78 | $13.97 | 641 |
| 2016-01-06 | $16.63 | $16.63 | $16.63 | $16.63 | $13.85 | 212 |
| 2016-01-05 | $16.72 | $16.72 | $16.72 | $16.72 | $13.92 | 158 |
| 2016-01-04 | $18.24 | $18.24 | $18.24 | $18.24 | $15.19 | 165 |
| 2015-12-31 | $18.87 | $18.87 | $18.38 | $18.38 | $15.31 | 814 |
| 2015-12-30 | $18.35 | $18.35 | $18.35 | $18.35 | $15.28 | 1,348 |
| 2015-12-29 | $18.26 | $18.39 | $18.26 | $18.30 | $15.24 | 945 |
| 2015-12-28 | $18.17 | $18.39 | $18.11 | $18.39 | $15.31 | 1,283 |
| 2015-12-24 | $17.85 | $17.87 | $17.85 | $17.87 | $14.88 | 440 |
| 2015-12-23 | $17.79 | $17.90 | $17.79 | $17.90 | $14.91 | 531 |
| 2015-12-22 | $17.59 | $17.63 | $17.59 | $17.62 | $14.67 | 3,750 |
| 2015-12-21 | $17.80 | $17.80 | $17.52 | $17.52 | $14.59 | 1,676 |
| 2015-12-18 | $17.54 | $17.70 | $17.40 | $17.40 | $14.49 | 2,362 |
| 2015-12-17 | $17.67 | $17.67 | $17.52 | $17.52 | $14.59 | 840 |
| 2015-12-16 | $17.74 | $17.79 | $17.74 | $17.79 | $14.81 | 885 |
| 2015-12-15 | $17.56 | $17.88 | $17.56 | $17.88 | $14.89 | 2,942 |
| 2015-12-14 | $17.48 | $17.65 | $17.48 | $17.65 | $14.70 | 993 |
| 2015-12-11 | $17.81 | $17.81 | $17.27 | $17.27 | $14.38 | 282 |
| 2015-12-10 | $16.95 | $16.95 | $16.95 | $16.95 | $14.11 | 6,341 |
| 2015-12-09 | $17.08 | $17.11 | $16.95 | $16.95 | $14.11 | 6,341 |
| 2015-12-08 | $16.66 | $16.72 | $16.66 | $16.67 | $13.88 | 2,271 |
| 2015-12-07 | $17.63 | $17.63 | $17.58 | $17.58 | $14.64 | 920 |
| 2015-12-04 | $17.55 | $17.84 | $17.55 | $17.84 | $14.86 | 1,119 |
| 2015-12-03 | $17.54 | $17.54 | $17.42 | $17.42 | $14.51 | 4,082 |
| 2015-12-02 | $17.10 | $17.10 | $17.10 | $17.10 | $14.24 | 380 |
| 2015-12-01 | $17.32 | $17.32 | $17.20 | $17.20 | $14.32 | 306 |
| 2015-11-30 | $16.37 | $16.37 | $16.37 | $16.37 | $13.63 | 9,460 |
| 2015-11-27 | $16.35 | $16.49 | $16.35 | $16.37 | $13.63 | 9,460 |
| 2015-11-25 | $15.78 | $16.37 | $15.78 | $16.37 | $13.63 | 1,037 |
| 2015-11-24 | $15.69 | $16.31 | $15.69 | $16.31 | $13.58 | 1,340 |
| 2015-11-23 | $15.59 | $16.14 | $15.59 | $16.14 | $13.44 | 1,108 |
| 2015-11-20 | $16.23 | $16.51 | $15.94 | $16.51 | $13.75 | 2,032 |
| 2015-11-19 | $16.32 | $16.88 | $16.26 | $16.88 | $14.06 | 3,352 |
| 2015-11-18 | $16.09 | $16.09 | $16.09 | $16.09 | $13.40 | 150 |
| 2015-11-17 | $16.31 | $16.31 | $15.99 | $15.99 | $13.32 | 2,650 |
| 2015-11-16 | $16.27 | $16.56 | $16.27 | $16.56 | $13.79 | 0 |
| 2015-11-13 | $16.27 | $16.56 | $16.27 | $16.56 | $13.79 | 1,335 |
| 2015-11-12 | $15.99 | $16.00 | $15.99 | $16.00 | $13.32 | 5,240 |
| 2015-11-11 | $16.64 | $16.64 | $16.64 | $16.64 | $13.86 | 210 |
| 2015-11-10 | $16.48 | $16.48 | $16.48 | $16.48 | $13.72 | 304 |
| 2015-11-09 | $16.34 | $16.34 | $16.34 | $16.34 | $13.61 | 0 |
| 2015-11-06 | $16.34 | $16.34 | $16.34 | $16.34 | $13.61 | 0 |
| 2015-11-05 | $16.34 | $16.34 | $16.34 | $16.34 | $13.61 | 291 |
| 2015-11-04 | $16.73 | $16.73 | $16.73 | $16.73 | $13.93 | 255 |
| 2015-11-03 | $16.69 | $16.74 | $16.69 | $16.74 | $13.94 | 1,273 |
| 2015-11-02 | $16.74 | $16.80 | $16.74 | $16.80 | $13.99 | 1,840 |
| 2015-10-30 | $16.60 | $16.60 | $16.57 | $16.57 | $13.80 | 970 |
| 2015-10-29 | $15.91 | $16.40 | $15.91 | $16.40 | $13.66 | 417 |
| 2015-10-28 | $15.75 | $15.75 | $15.75 | $15.75 | $13.12 | 460 |
| 2015-10-27 | $15.98 | $16.28 | $15.72 | $15.72 | $13.09 | 2,825 |
| 2015-10-26 | $15.65 | $15.72 | $15.65 | $15.72 | $13.09 | 1,345 |
| 2015-10-23 | $15.98 | $16.01 | $15.98 | $16.01 | $13.33 | 500 |
| 2015-10-22 | $15.91 | $15.91 | $15.91 | $15.91 | $13.25 | 1,710 |
| 2015-10-21 | $16.45 | $16.45 | $16.28 | $16.28 | $13.56 | 2,410 |
| 2015-10-20 | $18.18 | $18.18 | $18.18 | $18.18 | $15.14 | 0 |
| 2015-10-19 | $18.18 | $18.18 | $18.18 | $18.18 | $15.14 | 166 |
| 2015-10-16 | $18.23 | $18.23 | $18.23 | $18.23 | $15.18 | 3,978 |
| 2015-10-15 | $19.48 | $19.48 | $19.48 | $19.48 | $16.22 | 0 |
| 2015-10-14 | $19.48 | $19.48 | $19.48 | $19.48 | $16.22 | 160 |
| 2015-10-13 | $20.27 | $20.27 | $20.26 | $20.26 | $16.87 | 0 |
| 2015-10-12 | $20.27 | $20.27 | $20.26 | $20.26 | $16.87 | 0 |
| 2015-10-09 | $20.27 | $20.27 | $20.26 | $20.26 | $16.87 | 1,010 |
| 2015-10-08 | $19.95 | $20.09 | $19.95 | $20.09 | $16.73 | 7,395 |
| 2015-10-07 | $19.92 | $20.39 | $19.92 | $20.39 | $16.98 | 508 |
| 2015-10-06 | $19.74 | $19.74 | $19.74 | $19.74 | $16.44 | 400 |
| 2015-10-05 | $20.13 | $20.13 | $20.13 | $20.13 | $16.76 | 510 |
| 2015-10-02 | $19.41 | $19.41 | $19.41 | $19.41 | $16.16 | 0 |
| 2015-10-01 | $19.41 | $19.41 | $19.41 | $19.41 | $16.16 | 0 |
| 2015-09-30 | $19.41 | $19.41 | $19.41 | $19.41 | $16.16 | 534 |
| 2015-09-29 | $19.36 | $19.36 | $19.36 | $19.36 | $16.12 | 175 |
| 2015-09-28 | $18.76 | $18.76 | $18.76 | $18.76 | $15.62 | 380 |
| 2015-09-25 | $19.43 | $19.43 | $19.43 | $19.43 | $16.18 | 3,420 |
| 2015-09-24 | $18.66 | $18.66 | $18.66 | $18.66 | $15.54 | 0 |
| 2015-09-23 | $18.66 | $18.66 | $18.66 | $18.66 | $15.54 | 215 |
| 2015-09-22 | $20.42 | $20.42 | $20.42 | $20.42 | $17.00 | 0 |
| 2015-09-21 | $20.42 | $20.42 | $20.42 | $20.42 | $17.00 | 0 |
| 2015-09-18 | $20.42 | $20.42 | $20.42 | $20.42 | $17.00 | 220 |
| 2015-09-17 | $20.04 | $20.11 | $20.04 | $20.11 | $16.75 | 0 |
| 2015-09-16 | $20.04 | $20.11 | $20.04 | $20.11 | $16.75 | 760 |
| 2015-09-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.65 | 0 |
| 2015-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.65 | 0 |
| 2015-09-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.65 | 0 |
| 2015-09-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.65 | 155 |
| 2015-09-09 | $20.47 | $20.47 | $20.47 | $20.47 | $17.05 | 0 |
| 2015-09-08 | $20.47 | $20.47 | $20.47 | $20.47 | $17.05 | 0 |
| 2015-09-04 | $20.47 | $20.47 | $20.47 | $20.47 | $17.05 | 0 |
| 2015-09-03 | $20.47 | $20.47 | $20.47 | $20.47 | $17.05 | 150 |
| 2015-09-02 | $20.19 | $20.75 | $20.19 | $20.75 | $17.28 | 1,312 |
| 2015-09-01 | $19.46 | $19.46 | $19.46 | $19.46 | $16.20 | 280 |
| 2015-08-31 | $17.82 | $17.82 | $17.82 | $17.82 | $14.84 | 0 |
D`ieteren Group (SIETY) News Headlines
Recent D`ieteren Group (SIETY) News
Similar Companies to D`ieteren Group (SIETY) 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 | -- | -- | -- |