Suzuki Motor Corp (SZKMF) Exchange: PINK
Data as of May 2, 2025
$12.50 ($-0.19) -1.48%
Suzuki Motor Corp - Daily Information
Click for more stock information on Suzuki Motor Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.50 |
| Previous Close | $12.50 |
| High | $12.50 |
| Low | $11.50 |
| Adjusted Open | $12.50 |
| Previous Adjusted Close | $12.50 |
| Adjusted High | $12.50 |
| Adjusted Low | $11.50 |
About Suzuki Motor Corp (SZKMF)
No Description Available
Invest in Suzuki Motor Corp (SZKMF)
Historical Stock Data for Suzuki Motor Corp (SZKMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.50 | $12.50 | $11.50 | $12.50 | $12.50 | 5,490 |
| 2025-05-01 | $12.00 | $12.69 | $11.50 | $12.69 | $12.69 | 8,966 |
| 2025-04-30 | $11.25 | $11.25 | $11.11 | $11.11 | $11.11 | 3,176 |
| 2025-04-29 | $11.25 | $11.75 | $11.25 | $11.50 | $11.50 | 8,605 |
| 2025-04-28 | $10.84 | $11.81 | $10.52 | $11.44 | $11.44 | 5,079 |
| 2025-04-25 | $10.84 | $11.61 | $10.45 | $10.45 | $10.45 | 2,972 |
| 2025-04-24 | $10.40 | $11.61 | $10.40 | $11.23 | $11.23 | 12,946 |
| 2025-04-23 | $11.05 | $12.35 | $10.80 | $10.80 | $10.80 | 5,277 |
| 2025-04-22 | $11.05 | $12.35 | $10.46 | $10.94 | $10.94 | 13,704 |
| 2025-04-21 | $12.35 | $12.35 | $10.48 | $10.48 | $10.48 | 12,608 |
| 2025-04-17 | $11.05 | $12.35 | $10.57 | $10.57 | $10.57 | 7,813 |
| 2025-04-16 | $11.05 | $12.35 | $10.48 | $12.35 | $12.35 | 11,255 |
| 2025-04-15 | $10.17 | $11.69 | $9.72 | $10.40 | $10.40 | 11,541 |
| 2025-04-14 | $10.12 | $11.17 | $10.05 | $10.62 | $10.62 | 13,728 |
| 2025-04-11 | $11.14 | $11.17 | $9.55 | $9.64 | $9.64 | 14,199 |
| 2025-04-10 | $8.66 | $11.70 | $8.66 | $10.05 | $10.05 | 16,077 |
| 2025-04-09 | $10.35 | $11.82 | $9.73 | $11.81 | $11.81 | 23,438 |
| 2025-04-08 | $12.12 | $12.12 | $10.12 | $11.47 | $11.47 | 26,489 |
| 2025-04-07 | $10.75 | $12.94 | $10.10 | $10.73 | $10.73 | 17,976 |
| 2025-04-04 | $12.57 | $12.57 | $11.06 | $11.06 | $11.06 | 7,356 |
| 2025-04-03 | $11.72 | $12.57 | $11.72 | $11.72 | $11.72 | 103,293 |
| 2025-04-02 | $12.57 | $12.57 | $11.59 | $11.59 | $11.59 | 7,158 |
| 2025-04-01 | $12.57 | $12.57 | $11.72 | $12.15 | $12.15 | 2,523 |
| 2025-03-31 | $12.57 | $12.57 | $11.72 | $11.72 | $11.72 | 4,502 |
| 2025-03-28 | $12.57 | $12.57 | $11.72 | $11.72 | $11.58 | 6,499 |
| 2025-03-27 | $12.57 | $12.57 | $11.72 | $11.72 | $11.58 | 2,498 |
| 2025-03-26 | $12.57 | $12.57 | $11.72 | $11.72 | $11.58 | 4,308 |
| 2025-03-25 | $12.57 | $12.57 | $11.72 | $11.72 | $11.58 | 4,507 |
| 2025-03-24 | $12.57 | $12.57 | $11.72 | $12.57 | $12.43 | 5,415 |
| 2025-03-21 | $12.57 | $12.57 | $11.72 | $12.57 | $12.43 | 3,471 |
| 2025-03-20 | $11.29 | $12.57 | $11.29 | $12.57 | $12.43 | 4,034 |
| 2025-03-19 | $11.29 | $12.57 | $11.29 | $12.50 | $12.36 | 3,404 |
| 2025-03-18 | $12.57 | $12.57 | $11.72 | $11.72 | $11.58 | 3,700 |
| 2025-03-17 | $14.82 | $14.82 | $11.46 | $11.72 | $11.58 | 3,517 |
| 2025-03-14 | $11.72 | $12.57 | $11.72 | $11.72 | $11.58 | 2,754 |
| 2025-03-13 | $12.57 | $12.63 | $11.72 | $11.92 | $11.78 | 4,020 |
| 2025-03-12 | $12.57 | $12.57 | $11.33 | $11.72 | $11.58 | 9,852 |
| 2025-03-11 | $11.72 | $12.57 | $11.72 | $12.57 | $12.43 | 4,222 |
| 2025-03-10 | $12.57 | $12.57 | $11.29 | $11.72 | $11.59 | 4,078 |
| 2025-03-07 | $11.72 | $12.57 | $11.72 | $12.57 | $12.57 | 1,690 |
| 2025-03-06 | $12.57 | $12.57 | $11.60 | $11.60 | $11.60 | 6,306 |
| 2025-03-05 | $11.72 | $12.57 | $11.72 | $11.72 | $11.72 | 2,370 |
| 2025-03-04 | $12.57 | $12.57 | $11.53 | $11.53 | $11.53 | 5,414 |
| 2025-03-03 | $12.15 | $12.57 | $11.72 | $12.57 | $12.57 | 4,388 |
| 2025-02-28 | $12.57 | $12.57 | $11.72 | $12.15 | $12.15 | 6,493 |
| 2025-02-27 | $11.72 | $12.57 | $11.72 | $11.72 | $11.72 | 4,518 |
| 2025-02-26 | $12.57 | $12.57 | $12.15 | $12.15 | $12.15 | 5,572 |
| 2025-02-25 | $12.57 | $12.57 | $11.72 | $12.57 | $12.57 | 2,878 |
| 2025-02-24 | $12.98 | $12.98 | $11.72 | $12.15 | $12.15 | 11,606 |
| 2025-02-21 | $12.62 | $12.62 | $11.87 | $11.87 | $11.87 | 3,520 |
| 2025-02-20 | $11.37 | $12.57 | $11.37 | $11.50 | $11.50 | 3,468 |
| 2025-02-19 | $10.80 | $12.27 | $10.80 | $10.83 | $10.83 | 6,621 |
| 2025-02-18 | $12.55 | $12.55 | $10.90 | $10.90 | $10.90 | 20,138 |
| 2025-02-14 | $12.31 | $12.31 | $10.92 | $10.92 | $10.92 | 2,348 |
| 2025-02-13 | $12.31 | $12.33 | $10.28 | $12.33 | $12.33 | 15,660 |
| 2025-02-12 | $10.89 | $12.31 | $10.89 | $10.94 | $10.94 | 3,698 |
| 2025-02-11 | $15.26 | $15.26 | $10.98 | $11.76 | $11.76 | 6,682 |
| 2025-02-10 | $11.68 | $12.78 | $11.00 | $12.78 | $12.78 | 16,745 |
| 2025-02-07 | $12.30 | $12.30 | $10.95 | $10.95 | $10.95 | 5,671 |
| 2025-02-06 | $12.34 | $12.75 | $11.58 | $11.58 | $11.58 | 4,486 |
| 2025-02-05 | $13.25 | $13.25 | $12.19 | $12.55 | $12.55 | 4,742 |
| 2025-02-04 | $11.86 | $12.45 | $10.60 | $11.95 | $11.95 | 8,438 |
| 2025-02-03 | $12.42 | $12.42 | $10.29 | $10.47 | $10.47 | 17,229 |
| 2025-01-31 | $11.80 | $12.44 | $10.39 | $10.39 | $10.39 | 9,924 |
| 2025-01-30 | $10.39 | $12.46 | $9.68 | $10.39 | $10.39 | 18,801 |
| 2025-01-29 | $10.39 | $12.44 | $10.39 | $11.80 | $11.80 | 4,706 |
| 2025-01-28 | $11.22 | $12.75 | $10.39 | $11.14 | $11.14 | 8,345 |
| 2025-01-27 | $9.68 | $12.75 | $9.68 | $11.98 | $11.98 | 63,079 |
| 2025-01-24 | $11.98 | $12.70 | $10.60 | $10.67 | $10.67 | 12,638 |
| 2025-01-23 | $11.61 | $12.36 | $10.84 | $12.07 | $12.07 | 15,431 |
| 2025-01-22 | $11.61 | $11.68 | $10.32 | $11.68 | $11.68 | 3,683 |
| 2025-01-21 | $9.68 | $12.15 | $9.68 | $11.61 | $11.61 | 99,314 |
| 2025-01-17 | $10.32 | $12.09 | $10.32 | $10.32 | $10.32 | 8,564 |
| 2025-01-16 | $11.61 | $11.61 | $10.32 | $10.32 | $10.32 | 5,534 |
| 2025-01-15 | $10.32 | $11.61 | $10.32 | $10.32 | $10.32 | 12,198 |
| 2025-01-14 | $10.32 | $11.61 | $9.78 | $10.32 | $10.32 | 7,084 |
| 2025-01-13 | $10.32 | $11.61 | $9.73 | $9.73 | $9.73 | 6,492 |
| 2025-01-10 | $10.72 | $11.59 | $10.72 | $10.72 | $10.72 | 6,773 |
| 2025-01-08 | $10.32 | $11.61 | $10.32 | $10.32 | $10.32 | 2,187 |
| 2025-01-07 | $10.33 | $11.61 | $10.33 | $11.61 | $11.61 | 7,250 |
| 2025-01-06 | $10.32 | $11.61 | $10.32 | $10.32 | $10.32 | 1,782 |
| 2025-01-03 | $10.32 | $11.61 | $9.68 | $10.32 | $10.32 | 8,127 |
| 2025-01-02 | $11.61 | $11.61 | $9.69 | $10.32 | $10.32 | 8,373 |
| 2024-12-31 | $10.32 | $12.25 | $10.19 | $10.44 | $10.44 | 8,613 |
| 2024-12-30 | $10.32 | $11.53 | $9.85 | $10.34 | $10.34 | 36,580 |
| 2024-12-27 | $11.61 | $11.61 | $10.05 | $10.05 | $10.05 | 24,164 |
| 2024-12-26 | $9.68 | $11.61 | $9.68 | $10.32 | $10.32 | 21,661 |
| 2024-12-24 | $10.32 | $11.65 | $10.32 | $10.44 | $10.44 | 12,367 |
| 2024-12-23 | $10.32 | $11.61 | $10.00 | $11.61 | $11.61 | 18,596 |
| 2024-12-20 | $10.32 | $11.68 | $9.68 | $10.70 | $10.70 | 19,291 |
| 2024-12-19 | $10.32 | $11.74 | $10.32 | $11.74 | $11.74 | 48,873 |
| 2024-12-18 | $12.20 | $12.20 | $11.12 | $11.12 | $11.12 | 7,417 |
| 2024-12-17 | $10.57 | $11.83 | $10.57 | $11.83 | $11.83 | 27,942 |
| 2024-12-16 | $11.83 | $11.83 | $10.55 | $10.55 | $10.55 | 6,154 |
| 2024-12-13 | $11.87 | $11.87 | $10.34 | $11.87 | $11.87 | 154,351 |
| 2024-12-12 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 1,263,361 |
| 2024-12-11 | $11.50 | $12.25 | $11.50 | $11.96 | $11.96 | 1,557,706 |
| 2024-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-12-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2024-12-03 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-12-02 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-22 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-21 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 5 |
| 2024-11-19 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-18 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 90 |
| 2024-11-15 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-14 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 5,044 |
| 2024-11-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2024-11-11 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 114 |
| 2024-11-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-11-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 8 |
| 2024-11-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-11-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-11-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-11-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-10-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-10-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-10-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 324 |
| 2024-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,800 |
| 2024-10-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2024-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,320 |
| 2024-10-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-10-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-10-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2024-10-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,084 |
| 2024-10-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 7,300 |
| 2024-10-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2024-10-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2024-10-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2024-10-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 395 |
| 2024-09-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-09-27 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-09-26 | $11.18 | $11.18 | $11.18 | $11.18 | $11.06 | 28 |
| 2024-09-25 | $11.18 | $11.18 | $11.18 | $11.18 | $11.06 | 0 |
| 2024-09-24 | $11.18 | $11.18 | $11.18 | $11.18 | $11.06 | 0 |
| 2024-09-23 | $11.18 | $11.18 | $11.18 | $11.18 | $11.06 | 0 |
| 2024-09-20 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 6,645 |
| 2024-09-19 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2024-09-18 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2024-09-17 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2024-09-16 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2024-09-13 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2024-09-12 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 1,407 |
| 2024-09-11 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2024-09-10 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 15,584 |
| 2024-09-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-09-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-09-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-09-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-09-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-08-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-08-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-08-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-08-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-08-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-08-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-08-22 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 15,584 |
| 2024-08-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 430 |
| 2024-08-20 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2024-08-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2024-08-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2024-08-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 1,452 |
| 2024-08-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 63 |
| 2024-08-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 8,201 |
| 2024-08-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2024-08-09 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2024-08-08 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2024-08-07 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2024-08-06 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 408 |
| 2024-08-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 3 |
| 2024-08-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 3 |
| 2024-08-01 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 58 |
| 2024-07-31 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 770 |
| 2024-07-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 20 |
| 2024-07-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 87 |
| 2024-07-26 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-07-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 1 |
| 2024-07-24 | $11.28 | $11.28 | $10.86 | $10.86 | $10.86 | 1,077 |
| 2024-07-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3,630 |
| 2024-07-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 90 |
| 2024-07-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 90 |
| 2024-07-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-07-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-07-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,036 |
| 2024-07-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 135 |
| 2024-07-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 90 |
| 2024-07-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-07-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-07-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-07-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2,940 |
| 2024-07-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 168 |
| 2024-07-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-07-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-07-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 228 |
| 2024-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 36 |
| 2024-06-27 | $10.35 | $10.90 | $10.34 | $10.90 | $10.90 | 1,340 |
| 2024-06-26 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-06-25 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2024-06-24 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 200 |
| 2024-06-21 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 116 |
| 2024-06-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-06-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-06-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-06-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 80 |
| 2024-06-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-06-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-06-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-06-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-06-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 40 |
| 2024-06-06 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-06-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 300 |
| 2024-06-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 100 |
| 2024-06-03 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-05-31 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-05-30 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-05-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 14,435 |
| 2024-05-28 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 3,200 |
| 2024-05-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-05-23 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-05-22 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-05-21 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-05-20 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-05-17 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 120 |
| 2024-05-16 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-05-15 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 100 |
| 2024-05-14 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-05-13 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-05-10 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 100 |
| 2024-05-09 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-05-08 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 50 |
| 2024-05-07 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-05-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 70 |
| 2024-05-03 | $11.60 | $12.08 | $11.60 | $12.08 | $12.08 | 800 |
| 2024-05-02 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 100 |
| 2024-05-01 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-04-30 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-04-29 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-04-26 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-04-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2024-04-24 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 400 |
| 2024-04-23 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-04-22 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 400 |
| 2024-04-19 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 170 |
| 2024-04-18 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 161 |
| 2024-04-17 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2024-04-16 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2024-04-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2024-04-12 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 8 |
| 2024-04-11 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 830 |
| 2024-04-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-04-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-04-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 16 |
| 2024-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-04-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 88 |
| 2024-04-03 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 414 |
| 2024-04-02 | $11.54 | $11.54 | $11.50 | $11.50 | $11.50 | 414 |
| 2024-04-01 | $12.22 | $12.22 | $11.49 | $11.74 | $11.74 | 442 |
| 2024-03-28 | $36.00 | $36.00 | $11.22 | $12.24 | $12.24 | 1,921 |
| 2024-03-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 12 |
| 2024-03-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-03-22 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 16 |
| 2024-03-21 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 16 |
| 2024-03-20 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 400 |
| 2024-03-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 32 |
| 2024-03-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 25 |
| 2024-03-11 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 25 |
| 2024-03-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1 |
| 2024-03-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-03-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 1 |
| 2024-02-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 20,700 |
| 2024-02-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 11 |
| 2024-02-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 350 |
| 2024-02-26 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 100 |
| 2024-02-23 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 11 |
| 2024-02-22 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 80 |
| 2024-02-21 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2024-02-20 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2024-02-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2024-02-15 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 16 |
| 2024-02-14 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2024-02-13 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 6,600 |
| 2024-02-12 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 6,600 |
| 2024-02-09 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 400 |
| 2024-02-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-02-07 | $48.01 | $48.01 | $47.00 | $47.00 | $47.00 | 380 |
| 2024-02-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 20 |
| 2024-02-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2024-02-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2024-02-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2024-01-31 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 30 |
| 2024-01-30 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-29 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-26 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-25 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 6,350 |
| 2024-01-24 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-23 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-22 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-19 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-18 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-17 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 6,000 |
| 2024-01-16 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 4 |
| 2024-01-12 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-11 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 3 |
| 2024-01-10 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-09 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-08 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-05 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2024-01-04 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 45 |
| 2024-01-03 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 20 |
| 2024-01-02 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-29 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 55 |
| 2023-12-28 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-27 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-26 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-22 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-21 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-20 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 100 |
| 2023-12-19 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-18 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-15 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-14 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 1,400 |
| 2023-12-13 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 6,001 |
| 2023-12-12 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 600 |
| 2023-12-11 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-08 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-07 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-06 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-05 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-04 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-12-01 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-30 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-29 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 2,300 |
| 2023-11-28 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-27 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-24 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-22 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-21 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-20 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-17 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-16 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 30 |
| 2023-11-15 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 9,700 |
| 2023-11-14 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2023-11-13 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 200 |
| 2023-11-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 339 |
| 2023-11-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 339 |
| 2023-11-01 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2023-10-31 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 40 |
| 2023-10-30 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2023-10-27 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 3 |
| 2023-10-26 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2023-10-25 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 100 |
| 2023-10-24 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 1 |
| 2023-10-23 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2023-10-20 | $38.80 | $39.55 | $38.62 | $38.62 | $38.62 | 724 |
| 2023-10-19 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
| 2023-10-18 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 15 |
| 2023-10-17 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
| 2023-10-16 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 350 |
| 2023-10-13 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
| 2023-10-12 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 350 |
| 2023-10-11 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 100 |
| 2023-10-10 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 0 |
| 2023-10-09 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 160 |
| 2023-10-06 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 0 |
| 2023-10-05 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 0 |
| 2023-10-04 | $36.37 | $36.56 | $36.37 | $36.56 | $36.56 | 1,605 |
| 2023-10-03 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2023-10-02 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2023-09-29 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2023-09-28 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 1,200 |
| 2023-09-27 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2023-09-26 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 1,200 |
| 2023-09-25 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-09-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-09-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 306 |
| 2023-09-20 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 60 |
| 2023-09-19 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 0 |
| 2023-09-18 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 260 |
| 2023-09-15 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 80 |
| 2023-09-14 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 0 |
| 2023-09-13 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 1,215 |
| 2023-09-12 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-09-11 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-09-08 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-09-07 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-09-06 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-09-05 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-09-01 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-08-31 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-08-30 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-08-29 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 0 |
| 2023-08-28 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 1,300 |
| 2023-08-25 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 1,000 |
| 2023-08-24 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
| 2023-08-23 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 78 |
| 2023-08-22 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 0 |
| 2023-08-21 | $35.07 | $35.17 | $35.07 | $35.17 | $35.17 | 1,800 |
| 2023-08-18 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 100 |
| 2023-08-17 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2023-08-16 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 9,405 |
| 2023-08-15 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2023-08-14 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 1,300 |
| 2023-08-11 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 9 |
| 2023-08-10 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-08-09 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-08-08 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 20 |
| 2023-08-07 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 1,300 |
| 2023-08-04 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2023-08-03 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2023-08-02 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2023-08-01 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 156 |
| 2023-07-31 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 1,200 |
| 2023-07-28 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2023-07-27 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2023-07-26 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2023-07-25 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 40 |
| 2023-07-24 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 1,220 |
| 2023-07-21 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2023-07-20 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 10 |
| 2023-07-19 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2023-07-18 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2023-07-17 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 30 |
| 2023-07-14 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 3 |
| 2023-07-13 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
| 2023-07-12 | $38.25 | $38.25 | $38.21 | $38.21 | $38.21 | 726 |
| 2023-07-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,200 |
| 2023-07-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,300 |
| 2023-07-05 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-07-03 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-06-30 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 0 |
| 2023-06-29 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 100 |
| 2023-06-28 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-27 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-26 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-23 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-22 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-21 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-20 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 10 |
| 2023-06-16 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-15 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-14 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-13 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 54 |
| 2023-06-12 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 1 |
| 2023-06-09 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 50 |
| 2023-06-08 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-07 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-06 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-05 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2023-06-02 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 1,500 |
| 2023-06-01 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2023-05-31 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2023-05-30 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 1,500 |
| 2023-05-26 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2023-05-25 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2023-05-24 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2023-05-23 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2023-05-22 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 1,200 |
| 2023-05-19 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 10 |
| 2023-05-18 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2023-05-17 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2023-05-16 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 80 |
| 2023-05-15 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 100 |
| 2023-05-12 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 85 |
| 2023-05-11 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 0 |
| 2023-05-10 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 900 |
| 2023-05-09 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-05-08 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-05-05 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-05-04 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-05-03 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-05-02 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-05-01 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-28 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-27 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-26 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-25 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 2 |
| 2023-04-24 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 70 |
| 2023-04-21 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-20 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-19 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-18 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 20 |
| 2023-04-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 10 |
| 2023-04-14 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-13 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-12 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-11 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-10 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 1,200 |
| 2023-04-06 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-05 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-04 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-04-03 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 22 |
| 2023-03-31 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-30 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-29 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 50 |
| 2023-03-28 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-27 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-24 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-23 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-22 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-21 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 50 |
| 2023-03-20 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-16 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2023-03-15 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 800 |
| 2023-03-14 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 100 |
| 2023-03-13 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 50 |
| 2023-03-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-03-09 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-03-08 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-03-07 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 5 |
| 2023-03-06 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 310 |
| 2023-03-03 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2023-03-02 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 310 |
| 2023-03-01 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 120 |
| 2023-02-28 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2023-02-27 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2023-02-24 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 50 |
| 2023-02-23 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2023-02-22 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2023-02-21 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2023-02-17 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 1 |
| 2023-02-16 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2023-02-15 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 0 |
| 2023-02-14 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 80 |
| 2023-02-13 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 151 |
| 2023-02-10 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 100 |
| 2023-02-09 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-02-08 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2023-02-07 | $37.69 | $38.58 | $37.69 | $38.58 | $38.58 | 200 |
| 2023-02-06 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-02-03 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-02-02 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-02-01 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 53 |
| 2023-01-31 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-01-30 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-01-27 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-01-26 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 125 |
| 2023-01-25 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 125 |
| 2023-01-24 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 730 |
| 2023-01-23 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2023-01-20 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2023-01-19 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2023-01-18 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 200 |
| 2023-01-17 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-01-13 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-01-12 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-01-11 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-01-10 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 120 |
| 2023-01-09 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-01-06 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-01-05 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-01-04 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2023-01-03 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-12-30 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-12-29 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-12-28 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 9,400 |
| 2022-12-27 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-12-23 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-12-22 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-12-21 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2022-12-20 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 100 |
| 2022-12-19 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 100 |
| 2022-12-16 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2022-12-15 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 50 |
| 2022-12-14 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2022-12-13 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2022-12-12 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2022-12-09 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2022-12-08 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 3,600 |
| 2022-12-07 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 100 |
| 2022-12-06 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-12-05 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-12-02 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-12-01 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-30 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-29 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 10 |
| 2022-11-28 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-25 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-23 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-22 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-21 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-18 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-17 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-16 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-15 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-14 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-11 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-10 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-09 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
| 2022-11-08 | $36.21 | $36.36 | $36.21 | $36.36 | $36.36 | 300 |
| 2022-11-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-11-04 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 10 |
| 2022-11-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-11-02 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-11-01 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-10-31 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 200 |
| 2022-10-28 | $33.13 | $33.16 | $33.13 | $33.16 | $33.16 | 200 |
| 2022-10-27 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-10-26 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-10-25 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 4 |
| 2022-10-24 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-10-21 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-10-20 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-10-19 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-10-18 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-10-17 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 80 |
| 2022-10-14 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-10-13 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 622 |
| 2022-10-12 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 610 |
| 2022-10-11 | $31.43 | $31.63 | $31.43 | $31.63 | $31.63 | 380 |
| 2022-10-10 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2022-10-07 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2022-10-06 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2022-10-05 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2022-10-04 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2022-10-03 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 1,000 |
| 2022-09-30 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 1,000 |
| 2022-09-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,000 |
| 2022-09-28 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-27 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-26 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-23 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-22 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 100 |
| 2022-09-21 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-20 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-19 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-16 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-15 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-14 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 100 |
| 2022-09-13 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-12 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-09 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 0 |
| 2022-09-08 | $34.69 | $34.69 | $34.69 | $34.69 | $34.36 | 600 |
| 2022-09-07 | $34.66 | $34.69 | $34.66 | $34.69 | $34.36 | 200 |
| 2022-09-06 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-09-02 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-09-01 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-31 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-30 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 5 |
| 2022-08-29 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-26 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-25 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-24 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-23 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 50 |
| 2022-08-22 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-19 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 3 |
| 2022-08-18 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-17 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-16 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-15 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-12 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-11 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-10 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-09 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 40 |
| 2022-08-08 | $33.05 | $33.05 | $33.05 | $33.05 | $32.73 | 0 |
| 2022-08-05 | $32.91 | $33.05 | $32.91 | $33.05 | $32.73 | 1,800 |
| 2022-08-04 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-08-03 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-08-02 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-08-01 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-29 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 75 |
| 2022-07-28 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-27 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-26 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-25 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-22 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-21 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-20 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 3 |
| 2022-07-19 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-18 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-15 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 1,000 |
| 2022-07-14 | $30.89 | $30.89 | $30.89 | $30.89 | $30.59 | 0 |
| 2022-07-13 | $30.83 | $30.89 | $30.83 | $30.89 | $30.59 | 500 |
| 2022-07-12 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 1,200 |
| 2022-07-11 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-07-08 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-07-07 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-07-06 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-07-05 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-07-01 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 2,800 |
| 2022-06-30 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 11 |
| 2022-06-29 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 775 |
| 2022-06-28 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-06-27 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-06-24 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 400 |
| 2022-06-23 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-06-22 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 0 |
| 2022-06-21 | $30.10 | $30.10 | $30.10 | $30.10 | $29.81 | 100 |
| 2022-06-17 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-16 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-15 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-14 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-13 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-10 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 5,300 |
| 2022-06-09 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-08 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-07 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 60 |
| 2022-06-06 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 22 |
| 2022-06-03 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-02 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-06-01 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-05-31 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-05-27 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-05-26 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-05-25 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 200 |
| 2022-05-24 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 400 |
| 2022-05-23 | $28.06 | $28.06 | $28.06 | $28.06 | $27.79 | 0 |
| 2022-05-20 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-05-19 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-05-18 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-05-17 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-05-16 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-05-13 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-05-12 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 304 |
| 2022-05-11 | $29.09 | $29.13 | $29.09 | $29.13 | $29.13 | 3,000 |
| 2022-05-10 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 900 |
| 2022-05-09 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 42 |
| 2022-05-06 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-05-05 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 1 |
| 2022-05-04 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-05-03 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-05-02 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 9 |
| 2022-04-29 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-28 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 1 |
| 2022-04-27 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-26 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-25 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 2 |
| 2022-04-22 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 2 |
| 2022-04-21 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-20 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-19 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 200 |
| 2022-04-18 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-14 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-13 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 500 |
| 2022-04-12 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-11 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 3 |
| 2022-04-08 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 80 |
| 2022-04-07 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-06 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-05 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2022-04-04 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 80 |
| 2022-04-01 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 100 |
| 2022-03-31 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 700 |
| 2022-03-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 101 |
| 2022-03-25 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 20 |
| 2022-03-24 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-03-23 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-03-22 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 6 |
| 2022-03-21 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 6 |
| 2022-03-18 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 300 |
| 2022-03-17 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2022-03-16 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2022-03-15 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 300 |
| 2022-03-14 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 40 |
| 2022-03-11 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 200 |
| 2022-03-10 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2022-03-09 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 900 |
| 2022-03-08 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-03-07 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-03-04 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 27 |
| 2022-03-03 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-03-02 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-03-01 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-02-28 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-02-25 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-02-24 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-02-23 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 22 |
| 2022-02-22 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-02-18 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 30 |
| 2022-02-17 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-02-16 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-02-15 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 47 |
| 2022-02-14 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-02-11 | $42.58 | $43.35 | $42.58 | $43.35 | $43.35 | 216 |
| 2022-02-10 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2022-02-09 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2022-02-08 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2022-02-07 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2022-02-04 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 270 |
| 2022-02-03 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 193 |
| 2022-02-02 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 100 |
| 2022-02-01 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 100 |
| 2022-01-31 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 50 |
| 2022-01-28 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 16 |
| 2022-01-27 | $42.26 | $42.26 | $42.10 | $42.10 | $42.10 | 811 |
| 2022-01-26 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-25 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 50 |
| 2022-01-24 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 98 |
| 2022-01-21 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-20 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-19 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-18 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-14 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-13 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-12 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 3 |
| 2022-01-11 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-10 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 27 |
| 2022-01-07 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-06 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 0 |
| 2022-01-05 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 51 |
| 2022-01-04 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 162 |
| 2022-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1 |
| 2021-12-31 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2021-12-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 7 |
| 2021-12-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 15 |
| 2021-12-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 40 |
| 2021-12-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 40 |
| 2021-12-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2021-12-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 130 |
| 2021-12-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2021-12-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 20 |
| 2021-12-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
| 2021-12-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2021-12-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2021-12-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| 2021-12-13 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 0 |
| 2021-12-10 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 100 |
| 2021-12-09 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2021-12-08 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2021-12-07 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2021-12-06 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 10 |
| 2021-12-03 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2021-12-02 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2021-12-01 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 80 |
| 2021-11-30 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2021-11-29 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 101 |
| 2021-11-26 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 50 |
| 2021-11-24 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 0 |
| 2021-11-23 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 0 |
| 2021-11-22 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 250 |
| 2021-11-19 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 438 |
| 2021-11-18 | $45.00 | $46.30 | $45.00 | $46.30 | $46.30 | 1,400 |
| 2021-11-17 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| 2021-11-16 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| 2021-11-15 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| 2021-11-12 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| 2021-11-11 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 600 |
| 2021-11-10 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 112 |
| 2021-11-09 | $48.12 | $48.12 | $48.12 | $48.12 | $48.12 | 0 |
| 2021-11-08 | $48.00 | $48.12 | $48.00 | $48.12 | $48.12 | 320 |
| 2021-11-05 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 10 |
| 2021-11-04 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 0 |
| 2021-11-03 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 164 |
| 2021-11-02 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 10 |
| 2021-11-01 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 10 |
| 2021-10-29 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 20 |
| 2021-10-28 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 5 |
| 2021-10-27 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 15 |
| 2021-10-26 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 0 |
| 2021-10-25 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 1 |
| 2021-10-22 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 2 |
| 2021-10-21 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 11 |
| 2021-10-20 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 0 |
| 2021-10-19 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 0 |
| 2021-10-18 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 0 |
| 2021-10-15 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 100 |
| 2021-10-14 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2021-10-13 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2021-10-12 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2021-10-11 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2021-10-08 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 3 |
| 2021-10-07 | $41.97 | $41.97 | $41.66 | $41.66 | $41.66 | 318 |
| 2021-10-06 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2021-10-05 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2021-10-04 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2021-10-01 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 95 |
| 2021-09-30 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2021-09-29 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 20 |
| 2021-09-28 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2021-09-27 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2021-09-24 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 0 |
| 2021-09-23 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 210 |
| 2021-09-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-09-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 23 |
| 2021-09-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 10 |
| 2021-09-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-09-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 595 |
| 2021-09-15 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 100 |
| 2021-09-14 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2021-09-13 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2021-09-10 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2021-09-09 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2021-09-08 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 51 |
| 2021-09-07 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2021-09-03 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2021-09-02 | $42.80 | $42.88 | $42.70 | $42.80 | $42.80 | 15,000 |
| 2021-09-01 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 20 |
| 2021-08-31 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 15 |
| 2021-08-30 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2021-08-27 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2021-08-26 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2021-08-25 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 55 |
| 2021-08-24 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2021-08-23 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 100 |
| 2021-08-20 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 20 |
| 2021-08-19 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 61 |
| 2021-08-18 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 100 |
| 2021-08-17 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2021-08-16 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2021-08-13 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2021-08-12 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 107 |
| 2021-08-11 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2021-08-10 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 216 |
| 2021-08-09 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
| 2021-08-06 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 4 |
| 2021-08-05 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
| 2021-08-04 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
| 2021-08-03 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 82 |
| 2021-08-02 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
| 2021-07-30 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 82 |
| 2021-07-29 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 5 |
| 2021-07-28 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2021-07-27 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2021-07-26 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2021-07-23 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 5 |
| 2021-07-22 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2021-07-21 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 0 |
| 2021-07-20 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 100 |
| 2021-07-19 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 5 |
| 2021-07-16 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-07-15 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-07-14 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 20 |
| 2021-07-13 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-07-12 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 1 |
| 2021-07-09 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-07-08 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-07-07 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 10 |
| 2021-07-06 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-07-02 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 55 |
| 2021-07-01 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-06-30 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-06-29 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 55 |
| 2021-06-28 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-06-25 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 2 |
| 2021-06-24 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2021-06-23 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 5 |
| 2021-06-22 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 668 |
| 2021-06-21 | $40.37 | $40.38 | $40.37 | $40.38 | $40.38 | 221 |
| 2021-06-18 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 30 |
| 2021-06-17 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 85 |
| 2021-06-16 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 0 |
| 2021-06-15 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 0 |
| 2021-06-14 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 115 |
| 2021-06-11 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 200 |
| 2021-06-10 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2021-06-09 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 148 |
| 2021-06-08 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2021-06-07 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 337 |
| 2021-06-04 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 1 |
| 2021-06-03 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2021-06-02 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 163 |
| 2021-06-01 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 50 |
| 2021-05-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 11,520 |
| 2021-05-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 16 |
| 2021-05-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 75 |
| 2021-05-25 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 68 |
| 2021-05-24 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 124 |
| 2021-05-21 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
| 2021-05-20 | $41.35 | $41.91 | $41.35 | $41.91 | $41.91 | 1,086 |
| 2021-05-19 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 88 |
| 2021-05-18 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 41 |
| 2021-05-17 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 30 |
| 2021-05-14 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 155 |
| 2021-05-13 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 290 |
| 2021-05-12 | $37.85 | $37.85 | $37.75 | $37.75 | $37.75 | 24,383 |
| 2021-05-11 | $37.59 | $37.60 | $37.59 | $37.60 | $37.60 | 309,434 |
| 2021-05-10 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 235 |
| 2021-05-07 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 205 |
| 2021-05-06 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 685 |
| 2021-05-05 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 272 |
| 2021-05-04 | $36.68 | $38.16 | $36.68 | $38.16 | $38.16 | 1,488 |
| 2021-05-03 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 359 |
| 2021-04-30 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 435 |
| 2021-04-29 | $40.09 | $40.09 | $39.51 | $39.51 | $39.51 | 656 |
| 2021-04-28 | $39.78 | $39.83 | $39.78 | $39.83 | $39.83 | 607 |
| 2021-04-27 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 502 |
| 2021-04-26 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 477 |
| 2021-04-23 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 411 |
| 2021-04-22 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 386 |
| 2021-04-21 | $40.81 | $41.09 | $40.68 | $41.09 | $41.09 | 1,141 |
| 2021-04-20 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 495 |
| 2021-04-19 | $43.49 | $43.49 | $43.49 | $43.49 | $43.49 | 381 |
| 2021-04-16 | $43.68 | $43.68 | $43.57 | $43.57 | $43.57 | 776 |
| 2021-04-15 | $44.09 | $44.09 | $43.04 | $43.04 | $43.04 | 561 |
| 2021-04-14 | $43.14 | $43.16 | $43.14 | $43.16 | $43.16 | 637 |
| 2021-04-13 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 524 |
| 2021-04-12 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 190 |
| 2021-04-09 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 420 |
| 2021-04-08 | $44.38 | $44.38 | $43.93 | $43.95 | $43.95 | 861 |
| 2021-04-07 | $44.37 | $44.37 | $43.77 | $43.77 | $43.77 | 824 |
| 2021-04-06 | $43.92 | $43.92 | $43.89 | $43.89 | $43.89 | 513 |
| 2021-04-05 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 465 |
| 2021-04-01 | $45.73 | $45.92 | $45.44 | $45.92 | $45.92 | 1,316 |
| 2021-03-31 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 862 |
| 2021-03-30 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 512 |
| 2021-03-29 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 395 |
| 2021-03-26 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 583 |
| 2021-03-25 | $43.85 | $44.21 | $43.85 | $44.21 | $44.21 | 956 |
| 2021-03-24 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 466 |
| 2021-03-23 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 515 |
| 2021-03-22 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 356 |
| 2021-03-19 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 675 |
| 2021-03-18 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 711 |
| 2021-03-17 | $44.27 | $44.27 | $44.25 | $44.25 | $44.25 | 650 |
| 2021-03-16 | $44.47 | $44.55 | $44.40 | $44.55 | $44.55 | 1,133 |
| 2021-03-15 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 315 |
| 2021-03-12 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 487 |
| 2021-03-11 | $44.54 | $44.55 | $44.30 | $44.55 | $44.55 | 5,921 |
| 2021-03-10 | $44.11 | $44.37 | $44.11 | $44.37 | $44.37 | 1,358 |
| 2021-03-09 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 779 |
| 2021-03-08 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 831 |
| 2021-03-05 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 662 |
| 2021-03-04 | $43.63 | $43.63 | $43.36 | $43.36 | $43.36 | 1,274 |
| 2021-03-03 | $44.03 | $44.34 | $44.03 | $44.34 | $44.34 | 527 |
| 2021-03-02 | $43.68 | $44.31 | $43.68 | $44.31 | $44.31 | 680 |
| 2021-03-01 | $45.37 | $45.43 | $45.27 | $45.43 | $45.43 | 927 |
| 2021-02-26 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 504 |
| 2021-02-25 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 13,654 |
| 2021-02-24 | $46.85 | $47.68 | $46.85 | $47.46 | $47.46 | 13,654 |
| 2021-02-23 | $46.95 | $46.95 | $46.11 | $46.64 | $46.64 | 1,595 |
| 2021-02-22 | $46.82 | $47.67 | $46.82 | $47.67 | $47.67 | 976 |
| 2021-02-19 | $47.29 | $47.40 | $47.29 | $47.40 | $47.40 | 666 |
| 2021-02-18 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 1,047 |
| 2021-02-17 | $49.02 | $49.02 | $48.50 | $48.50 | $48.50 | 1,047 |
| 2021-02-16 | $48.02 | $48.53 | $48.02 | $48.53 | $48.53 | 575 |
| 2021-02-12 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 400 |
| 2021-02-11 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 859 |
| 2021-02-10 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 761 |
| 2021-02-09 | $47.24 | $47.26 | $47.24 | $47.26 | $47.26 | 761 |
| 2021-02-08 | $47.72 | $47.73 | $47.56 | $47.57 | $47.57 | 1,016 |
| 2021-02-05 | $48.71 | $48.71 | $48.71 | $48.71 | $48.71 | 543 |
| 2021-02-04 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 657 |
| 2021-02-03 | $47.34 | $47.35 | $46.86 | $46.86 | $46.86 | 933 |
| 2021-02-02 | $47.21 | $47.39 | $47.21 | $47.39 | $47.39 | 642 |
| 2021-02-01 | $46.73 | $46.74 | $46.73 | $46.74 | $46.74 | 620 |
| 2021-01-29 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 447 |
| 2021-01-28 | $48.31 | $48.33 | $47.24 | $47.24 | $47.24 | 1,178 |
| 2021-01-27 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 686 |
| 2021-01-26 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 904 |
| 2021-01-25 | $49.48 | $49.48 | $48.80 | $48.80 | $48.80 | 1,123 |
| 2021-01-22 | $49.14 | $49.49 | $49.14 | $49.49 | $49.49 | 1,120 |
| 2021-01-21 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 514 |
| 2021-01-20 | $50.88 | $50.88 | $50.86 | $50.86 | $50.86 | 1,476 |
| 2021-01-19 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 648 |
| 2021-01-15 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 648 |
| 2021-01-14 | $50.60 | $50.87 | $50.60 | $50.81 | $50.81 | 874 |
| 2021-01-13 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 344 |
| 2021-01-12 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 542 |
| 2021-01-11 | $49.53 | $49.57 | $49.53 | $49.57 | $49.57 | 790 |
| 2021-01-08 | $49.79 | $49.79 | $49.79 | $49.79 | $49.79 | 518 |
| 2021-01-07 | $48.86 | $48.86 | $48.86 | $48.86 | $48.86 | 503 |
| 2021-01-06 | $47.85 | $47.97 | $47.85 | $47.97 | $47.97 | 594 |
| 2021-01-05 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 192 |
| 2021-01-04 | $47.54 | $47.54 | $47.52 | $47.52 | $47.52 | 1,175 |
| 2020-12-31 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 795 |
| 2020-12-30 | $45.65 | $47.30 | $45.65 | $45.65 | $45.65 | 576 |
| 2020-12-29 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 441 |
| 2020-12-28 | $46.52 | $46.52 | $46.52 | $46.52 | $46.52 | 412 |
| 2020-12-24 | $46.80 | $46.80 | $46.66 | $46.66 | $46.66 | 579 |
| 2020-12-23 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 589 |
| 2020-12-22 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 229 |
| 2020-12-21 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 261 |
| 2020-12-18 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 434 |
| 2020-12-17 | $50.33 | $50.33 | $49.96 | $49.96 | $49.96 | 867 |
| 2020-12-16 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 634 |
| 2020-12-15 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 634 |
| 2020-12-14 | $51.13 | $51.13 | $50.90 | $50.90 | $50.90 | 693 |
| 2020-12-11 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 289 |
| 2020-12-10 | $51.20 | $51.20 | $48.76 | $50.81 | $50.81 | 1,328 |
| 2020-12-09 | $51.12 | $51.12 | $50.62 | $50.62 | $50.62 | 1,685 |
| 2020-12-08 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 481 |
| 2020-12-07 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 278 |
| 2020-12-04 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 225 |
| 2020-12-03 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 609 |
| 2020-12-02 | $53.83 | $53.83 | $53.20 | $53.20 | $53.20 | 857 |
| 2020-12-01 | $54.08 | $54.08 | $54.08 | $54.08 | $54.08 | 385 |
| 2020-11-30 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 271 |
| 2020-11-27 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 144 |
| 2020-11-25 | $54.45 | $54.45 | $53.63 | $53.63 | $53.63 | 704 |
| 2020-11-24 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 331 |
| 2020-11-23 | $52.02 | $52.02 | $52.02 | $52.02 | $52.02 | 1,709 |
| 2020-11-20 | $51.73 | $51.73 | $51.73 | $51.73 | $51.73 | 474 |
| 2020-11-19 | $51.73 | $51.73 | $51.73 | $51.73 | $51.73 | 428 |
| 2020-11-18 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 674 |
| 2020-11-17 | $52.03 | $52.28 | $52.03 | $52.04 | $52.04 | 2,334 |
| 2020-11-16 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 378 |
| 2020-11-13 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 443 |
| 2020-11-12 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 450 |
| 2020-11-11 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 299 |
| 2020-11-10 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 458 |
| 2020-11-09 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 795 |
| 2020-11-06 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 422 |
| 2020-11-05 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 665 |
| 2020-11-04 | $45.00 | $45.87 | $43.73 | $43.73 | $43.73 | 929 |
| 2020-11-03 | $45.36 | $45.85 | $45.36 | $45.85 | $45.85 | 606 |
| 2020-11-02 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 405 |
| 2020-10-30 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 357 |
| 2020-10-29 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 293 |
| 2020-10-28 | $42.47 | $42.47 | $42.11 | $42.11 | $42.11 | 439 |
| 2020-10-27 | $43.99 | $43.99 | $43.86 | $43.86 | $43.86 | 1,602 |
| 2020-10-26 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 99 |
| 2020-10-23 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 330 |
| 2020-10-22 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 101 |
| 2020-10-21 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 383 |
| 2020-10-20 | $43.59 | $43.59 | $43.59 | $43.59 | $43.59 | 362 |
| 2020-10-19 | $44.26 | $44.26 | $44.26 | $44.26 | $44.26 | 727 |
| 2020-10-16 | $44.19 | $44.19 | $44.19 | $44.19 | $44.19 | 434 |
| 2020-10-15 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 205 |
| 2020-10-14 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 101 |
| 2020-10-13 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 211 |
| 2020-10-12 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 221 |
| 2020-10-09 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 533 |
| 2020-10-08 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 81 |
| 2020-10-07 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 60 |
| 2020-10-06 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 347 |
| 2020-10-05 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 1,638 |
| 2020-10-02 | $43.26 | $43.26 | $42.49 | $42.49 | $42.49 | 1,042 |
| 2020-10-01 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 330 |
| 2020-09-30 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 129 |
| 2020-09-29 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 89 |
| 2020-09-28 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 515 |
| 2020-09-25 | $40.33 | $40.44 | $40.33 | $40.44 | $40.44 | 494 |
| 2020-09-24 | $40.30 | $40.30 | $39.88 | $39.88 | $39.88 | 1,228 |
| 2020-09-23 | $39.79 | $39.79 | $39.30 | $39.30 | $39.30 | 1,494 |
| 2020-09-22 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 136 |
| 2020-09-21 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 187 |
| 2020-09-18 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 302 |
| 2020-09-17 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 284 |
| 2020-09-16 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 598 |
| 2020-09-15 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 199 |
| 2020-09-14 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 469 |
| 2020-09-11 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 619 |
| 2020-09-10 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 75,335 |
| 2020-09-09 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 460 |
| 2020-09-08 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 514 |
| 2020-09-04 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 325 |
| 2020-09-03 | $43.64 | $43.64 | $43.13 | $43.13 | $43.13 | 370 |
| 2020-09-02 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 520 |
| 2020-09-01 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 408 |
| 2020-08-31 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 454 |
| 2020-08-28 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 390 |
| 2020-08-27 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 367 |
| 2020-08-26 | $39.94 | $39.96 | $39.51 | $39.51 | $39.51 | 793 |
| 2020-08-25 | $40.13 | $40.58 | $40.13 | $40.58 | $40.58 | 1,208 |
| 2020-08-24 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 576 |
| 2020-08-21 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 378 |
| 2020-08-20 | $40.40 | $40.40 | $39.62 | $39.62 | $39.62 | 1,093 |
| 2020-08-19 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 541 |
| 2020-08-18 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 1,175 |
| 2020-08-17 | $40.60 | $40.60 | $40.20 | $40.20 | $40.20 | 700 |
| 2020-08-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 411 |
| 2020-08-13 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 481 |
| 2020-08-12 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 294 |
| 2020-08-11 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 321 |
| 2020-08-10 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 274 |
| 2020-08-07 | $37.29 | $37.29 | $36.64 | $37.29 | $37.29 | 1,001 |
| 2020-08-06 | $37.67 | $37.67 | $37.64 | $37.64 | $37.64 | 455 |
| 2020-08-05 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 303 |
| 2020-08-04 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 471 |
| 2020-08-03 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 9,091 |
| 2020-07-31 | $33.36 | $33.36 | $33.14 | $33.14 | $33.14 | 888 |
| 2020-07-30 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 456 |
| 2020-07-29 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 228 |
| 2020-07-28 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 493 |
| 2020-07-27 | $35.03 | $35.50 | $35.03 | $35.50 | $35.50 | 838 |
| 2020-07-24 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 620 |
| 2020-07-23 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 355 |
| 2020-07-22 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 435 |
| 2020-07-21 | $36.00 | $36.00 | $34.59 | $35.06 | $35.06 | 585 |
| 2020-07-20 | $35.58 | $35.58 | $34.91 | $35.47 | $35.47 | 974 |
| 2020-07-17 | $36.92 | $36.92 | $36.75 | $36.80 | $36.80 | 970 |
| 2020-07-16 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 80 |
| 2020-07-15 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 790 |
| 2020-07-14 | $35.53 | $35.56 | $35.53 | $35.56 | $35.56 | 830 |
| 2020-07-13 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 110 |
| 2020-07-10 | $34.16 | $34.59 | $34.16 | $34.59 | $34.59 | 470 |
| 2020-07-09 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 320 |
| 2020-07-08 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 80 |
| 2020-07-07 | $36.14 | $36.14 | $35.51 | $35.51 | $35.51 | 790 |
| 2020-07-06 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 350 |
| 2020-07-02 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 2,500 |
| 2020-07-01 | $32.30 | $33.58 | $32.30 | $33.58 | $33.58 | 340 |
| 2020-06-30 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 310 |
| 2020-06-29 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 434 |
| 2020-06-26 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 549 |
| 2020-06-25 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 109 |
| 2020-06-24 | $35.04 | $35.52 | $35.04 | $35.52 | $35.52 | 585 |
| 2020-06-23 | $35.67 | $35.67 | $35.59 | $35.59 | $35.59 | 592 |
| 2020-06-22 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 827 |
| 2020-06-19 | $34.91 | $34.91 | $34.31 | $34.58 | $34.58 | 862 |
| 2020-06-18 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 250 |
| 2020-06-17 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 265 |
| 2020-06-16 | $35.24 | $35.58 | $35.24 | $35.58 | $35.58 | 1,400 |
| 2020-06-15 | $33.39 | $34.01 | $33.39 | $34.01 | $34.01 | 975 |
| 2020-06-12 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 531 |
| 2020-06-11 | $36.26 | $36.26 | $35.31 | $35.31 | $35.31 | 938 |
| 2020-06-10 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 487 |
| 2020-06-09 | $39.18 | $39.22 | $39.18 | $39.22 | $39.22 | 3,095 |
| 2020-06-08 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 1,082 |
| 2020-06-05 | $38.04 | $38.04 | $37.43 | $37.93 | $37.93 | 2,172 |
| 2020-06-04 | $36.34 | $36.34 | $36.10 | $36.10 | $36.10 | 542 |
| 2020-06-03 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 1,272 |
| 2020-06-02 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 467 |
| 2020-06-01 | $35.45 | $35.58 | $34.86 | $35.58 | $35.58 | 14,359 |
| 2020-05-29 | $35.32 | $35.32 | $34.57 | $35.11 | $35.11 | 2,569 |
| 2020-05-28 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 30,388 |
| 2020-05-27 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2020-05-26 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 69 |
| 2020-05-22 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 26 |
| 2020-05-21 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 25 |
| 2020-05-20 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2020-05-19 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2020-05-18 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 31 |
| 2020-05-15 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2020-05-14 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 4 |
| 2020-05-13 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 300 |
| 2020-05-12 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 100 |
| 2020-05-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 41 |
| 2020-05-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 42 |
| 2020-05-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,000 |
| 2020-05-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 45 |
| 2020-05-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2020-05-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 133 |
| 2020-05-01 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 500 |
| 2020-04-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 118 |
| 2020-04-29 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 56 |
| 2020-04-28 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 21 |
| 2020-04-27 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2020-04-24 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 168 |
| 2020-04-23 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 114 |
| 2020-04-22 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 34 |
| 2020-04-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 328 |
| 2020-04-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2020-04-17 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2020-04-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2020-04-15 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 300 |
| 2020-04-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 658 |
| 2020-04-13 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 163 |
| 2020-04-09 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 470 |
| 2020-04-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1,008 |
| 2020-04-07 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 819 |
| 2020-04-06 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 800 |
| 2020-04-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 226 |
| 2020-04-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2020-04-01 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 908 |
| 2020-03-31 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 565 |
| 2020-03-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 155 |
| 2020-03-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 21 |
| 2020-03-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 0 |
| 2020-03-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 31 |
| 2020-03-24 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 1,133 |
| 2020-03-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.93 | 608 |
| 2020-03-20 | $21.05 | $24.25 | $20.85 | $24.25 | $23.93 | 793 |
| 2020-03-19 | $23.58 | $23.58 | $23.58 | $23.58 | $23.27 | 825 |
| 2020-03-18 | $27.18 | $27.18 | $27.18 | $27.18 | $26.82 | 658 |
| 2020-03-17 | $27.18 | $27.18 | $27.18 | $27.18 | $26.82 | 113 |
| 2020-03-16 | $27.18 | $27.18 | $27.18 | $27.18 | $26.82 | 190 |
| 2020-03-13 | $29.26 | $29.26 | $29.26 | $29.26 | $28.88 | 2,236 |
| 2020-03-12 | $34.15 | $34.15 | $34.15 | $34.15 | $33.70 | 77 |
| 2020-03-11 | $34.15 | $34.15 | $34.15 | $34.15 | $33.70 | 108 |
| 2020-03-10 | $39.63 | $39.63 | $39.63 | $39.63 | $39.11 | 221 |
| 2020-03-09 | $39.63 | $39.63 | $39.63 | $39.63 | $39.11 | 0 |
| 2020-03-06 | $39.63 | $39.63 | $39.63 | $39.63 | $39.11 | 0 |
| 2020-03-05 | $39.63 | $39.63 | $39.63 | $39.63 | $39.11 | 35 |
| 2020-03-04 | $39.63 | $39.63 | $39.63 | $39.63 | $39.11 | 250 |
| 2020-03-03 | $43.34 | $43.34 | $43.34 | $43.34 | $42.77 | 0 |
| 2020-03-02 | $43.34 | $43.34 | $43.34 | $43.34 | $42.77 | 0 |
| 2020-02-28 | $43.34 | $43.34 | $43.34 | $43.34 | $42.77 | 200 |
| 2020-02-27 | $43.34 | $43.34 | $43.34 | $43.34 | $42.77 | 0 |
| 2020-02-26 | $43.34 | $43.34 | $43.34 | $43.34 | $42.77 | 0 |
| 2020-02-25 | $43.34 | $43.34 | $43.34 | $43.34 | $42.77 | 100 |
| 2020-02-24 | $43.34 | $43.34 | $43.34 | $43.34 | $42.77 | 0 |
| 2020-02-21 | $43.34 | $43.34 | $43.34 | $43.34 | $42.77 | 1,052 |
| 2020-02-20 | $42.70 | $42.70 | $42.70 | $42.70 | $42.14 | 390 |
| 2020-02-19 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 0 |
| 2020-02-18 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 0 |
| 2020-02-14 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 0 |
| 2020-02-13 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 0 |
| 2020-02-12 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 82 |
| 2020-02-11 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 47 |
| 2020-02-10 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 0 |
| 2020-02-07 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 292 |
| 2020-02-06 | $46.25 | $46.25 | $46.25 | $46.25 | $45.64 | 500 |
| 2020-02-04 | $46.34 | $46.34 | $46.34 | $46.34 | $45.73 | 1,494 |
| 2020-02-03 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 0 |
| 2020-01-31 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 505 |
| 2020-01-29 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 0 |
| 2020-01-28 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 1,660 |
| 2020-01-27 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 0 |
| 2020-01-24 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 22 |
| 2020-01-23 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 0 |
| 2020-01-22 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 69 |
| 2020-01-21 | $45.02 | $45.02 | $45.02 | $45.02 | $44.43 | 124 |
| 2020-01-17 | $44.27 | $44.27 | $44.27 | $44.27 | $43.69 | 232 |
| 2020-01-16 | $44.27 | $44.27 | $44.27 | $44.27 | $43.69 | 100 |
| 2020-01-15 | $43.01 | $43.01 | $43.01 | $43.01 | $42.45 | 70,008 |
| 2020-01-14 | $41.58 | $41.58 | $41.58 | $41.58 | $41.04 | 46 |
| 2020-01-13 | $41.58 | $41.58 | $41.58 | $41.58 | $41.04 | 6 |
| 2020-01-10 | $41.58 | $41.58 | $41.58 | $41.58 | $41.04 | 24 |
| 2020-01-09 | $41.58 | $41.58 | $41.58 | $41.58 | $41.04 | 65 |
| 2020-01-08 | $41.58 | $41.58 | $41.58 | $41.58 | $41.04 | 192 |
| 2020-01-07 | $41.58 | $41.58 | $41.58 | $41.58 | $41.04 | 0 |
| 2020-01-06 | $41.58 | $41.58 | $41.58 | $41.58 | $41.04 | 200 |
| 2020-01-03 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 25 |
| 2020-01-02 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 0 |
| 2019-12-31 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 0 |
| 2019-12-30 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 11 |
| 2019-12-27 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 0 |
| 2019-12-26 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 0 |
| 2019-12-24 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 0 |
| 2019-12-23 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 0 |
| 2019-12-20 | $43.05 | $43.05 | $43.05 | $43.05 | $42.49 | 0 |
| 2019-12-19 | $43.07 | $43.07 | $43.05 | $43.05 | $42.49 | 200 |
| 2019-12-18 | $42.51 | $42.51 | $42.51 | $42.51 | $41.95 | 0 |
| 2019-12-17 | $42.51 | $42.51 | $42.51 | $42.51 | $41.95 | 0 |
| 2019-12-16 | $42.51 | $42.51 | $42.51 | $42.51 | $41.95 | 0 |
| 2019-12-13 | $42.51 | $42.51 | $42.51 | $42.51 | $41.95 | 21 |
| 2019-12-12 | $42.51 | $42.51 | $42.51 | $42.51 | $41.95 | 32 |
| 2019-12-11 | $42.51 | $42.51 | $42.51 | $42.51 | $41.95 | 139 |
| 2019-12-10 | $42.62 | $42.63 | $42.62 | $42.63 | $42.07 | 300 |
| 2019-12-09 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 24 |
| 2019-12-06 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 0 |
| 2019-12-05 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 27 |
| 2019-12-04 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 0 |
| 2019-12-03 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 47 |
| 2019-12-02 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 0 |
| 2019-11-29 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 0 |
| 2019-11-27 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 30 |
| 2019-11-26 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 1,341 |
| 2019-11-25 | $44.37 | $44.37 | $44.37 | $44.37 | $43.79 | 215 |
| 2019-11-22 | $45.30 | $45.30 | $45.30 | $45.30 | $44.71 | 43 |
| 2019-11-21 | $45.34 | $45.34 | $45.30 | $45.31 | $44.71 | 4,974 |
| 2019-11-20 | $45.18 | $45.18 | $45.18 | $45.18 | $44.59 | 24 |
| 2019-11-19 | $45.18 | $45.18 | $45.18 | $45.18 | $44.59 | 176 |
| 2019-11-18 | $45.32 | $45.32 | $45.32 | $45.32 | $44.73 | 0 |
| 2019-11-15 | $45.32 | $45.32 | $45.32 | $45.32 | $44.73 | 418 |
| 2019-11-14 | $48.49 | $48.49 | $48.49 | $48.49 | $47.86 | 0 |
| 2019-11-13 | $48.49 | $48.49 | $48.49 | $48.49 | $47.86 | 0 |
| 2019-11-12 | $48.49 | $48.49 | $48.49 | $48.49 | $47.86 | 0 |
| 2019-11-11 | $48.49 | $48.49 | $48.49 | $48.49 | $47.86 | 0 |
| 2019-11-08 | $48.49 | $48.49 | $48.49 | $48.49 | $47.86 | 0 |
| 2019-11-07 | $48.49 | $48.49 | $48.49 | $48.49 | $47.86 | 50 |
| 2019-11-06 | $48.49 | $48.49 | $48.49 | $48.49 | $47.86 | 0 |
| 2019-11-05 | $48.49 | $48.75 | $48.49 | $48.49 | $47.86 | 5,255 |
| 2019-11-04 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 230 |
| 2019-11-01 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 28 |
| 2019-10-31 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 0 |
| 2019-10-30 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 0 |
| 2019-10-29 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 0 |
| 2019-10-28 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 0 |
| 2019-10-25 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 0 |
| 2019-10-24 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 0 |
| 2019-10-23 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 0 |
| 2019-10-22 | $45.41 | $45.41 | $45.41 | $45.41 | $44.82 | 100 |
| 2019-10-21 | $42.30 | $42.30 | $42.30 | $42.30 | $41.75 | 0 |
| 2019-10-18 | $42.30 | $42.30 | $42.30 | $42.30 | $41.75 | 0 |
| 2019-10-17 | $42.30 | $42.30 | $42.30 | $42.30 | $41.75 | 0 |
| 2019-10-16 | $42.30 | $42.30 | $42.30 | $42.30 | $41.75 | 50 |
| 2019-10-15 | $42.30 | $42.30 | $42.30 | $42.30 | $41.75 | 206,658 |
| 2019-10-14 | $42.34 | $42.34 | $42.00 | $42.30 | $41.75 | 3,774 |
| 2019-10-11 | $40.54 | $40.54 | $40.54 | $40.54 | $40.01 | 0 |
| 2019-10-10 | $40.54 | $40.54 | $40.54 | $40.54 | $40.01 | 200 |
| 2019-10-09 | $42.68 | $42.68 | $42.68 | $42.68 | $42.12 | 0 |
| 2019-10-08 | $42.68 | $42.68 | $42.68 | $42.68 | $42.12 | 200 |
| 2019-10-07 | $42.68 | $42.68 | $42.68 | $42.68 | $42.12 | 100 |
| 2019-10-04 | $42.68 | $42.68 | $42.68 | $42.68 | $42.12 | 0 |
| 2019-10-03 | $42.68 | $42.68 | $42.68 | $42.68 | $42.12 | 0 |
| 2019-10-02 | $42.68 | $42.68 | $42.68 | $42.68 | $42.12 | 8,500 |
| 2019-10-01 | $41.55 | $41.55 | $41.55 | $41.55 | $41.00 | 200 |
| 2019-09-30 | $41.55 | $41.55 | $41.55 | $41.55 | $41.00 | 20 |
| 2019-09-27 | $41.89 | $41.89 | $41.89 | $41.89 | $41.34 | 0 |
| 2019-09-26 | $41.89 | $41.89 | $41.89 | $41.89 | $41.01 | 0 |
| 2019-09-25 | $41.89 | $41.89 | $41.89 | $41.89 | $41.01 | 100 |
| 2019-09-24 | $42.05 | $42.05 | $42.05 | $42.05 | $41.16 | 0 |
| 2019-09-23 | $41.90 | $42.40 | $41.70 | $42.05 | $41.16 | 51,830 |
| 2019-09-20 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-19 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-18 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-17 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-16 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-13 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-12 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-11 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-10 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-09 | $39.65 | $39.65 | $39.65 | $39.65 | $38.81 | 0 |
| 2019-09-06 | $39.65 | $39.67 | $39.64 | $39.65 | $38.81 | 12,500 |
| 2019-09-05 | $39.97 | $39.97 | $39.97 | $39.97 | $39.13 | 0 |
| 2019-09-04 | $39.97 | $39.97 | $39.97 | $39.97 | $39.13 | 0 |
| 2019-09-03 | $39.97 | $39.97 | $39.97 | $39.97 | $39.13 | 0 |
| 2019-08-30 | $39.97 | $39.97 | $39.97 | $39.97 | $39.13 | 0 |
| 2019-08-29 | $39.97 | $39.97 | $39.97 | $39.97 | $39.13 | 0 |
| 2019-08-28 | $39.28 | $39.97 | $39.28 | $39.97 | $39.13 | 300 |
| 2019-08-27 | $36.87 | $36.87 | $36.87 | $36.87 | $36.09 | 0 |
| 2019-08-26 | $36.87 | $36.87 | $36.87 | $36.87 | $36.09 | 0 |
| 2019-08-23 | $36.87 | $36.87 | $36.87 | $36.87 | $36.09 | 1,000 |
| 2019-08-22 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 0 |
| 2019-08-21 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 0 |
| 2019-08-20 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 0 |
| 2019-08-19 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 0 |
| 2019-08-15 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 6,000 |
| 2019-08-14 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 6,000 |
| 2019-08-13 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 900 |
| 2019-08-12 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 900 |
| 2019-08-09 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 900 |
| 2019-08-08 | $36.58 | $36.58 | $36.58 | $36.58 | $35.81 | 900 |
| 2019-08-07 | $36.32 | $36.32 | $36.32 | $36.32 | $35.55 | 100 |
| 2019-08-06 | $36.32 | $36.32 | $36.32 | $36.32 | $35.55 | 120 |
| 2019-08-05 | $35.92 | $35.92 | $35.92 | $35.92 | $35.16 | 200 |
| 2019-08-02 | $41.85 | $41.85 | $41.85 | $41.85 | $40.97 | 200 |
| 2019-08-01 | $41.85 | $41.85 | $41.85 | $41.85 | $40.97 | 200 |
| 2019-07-31 | $41.85 | $41.85 | $41.85 | $41.85 | $40.97 | 200 |
| 2019-07-30 | $41.85 | $41.85 | $41.85 | $41.85 | $40.97 | 200 |
| 2019-07-29 | $41.85 | $41.85 | $41.85 | $41.85 | $40.97 | 200 |
| 2019-07-26 | $41.85 | $41.85 | $41.85 | $41.85 | $40.97 | 0 |
| 2019-07-25 | $41.85 | $41.85 | $41.85 | $41.85 | $40.97 | 0 |
| 2019-07-24 | $41.85 | $41.85 | $41.85 | $41.85 | $40.97 | 0 |
| 2019-07-23 | $41.85 | $41.85 | $41.85 | $41.85 | $40.96 | 150 |
| 2019-07-22 | $40.70 | $40.70 | $40.70 | $40.70 | $39.84 | 0 |
| 2019-07-19 | $40.70 | $40.70 | $40.70 | $40.70 | $39.84 | 1,200 |
| 2019-07-18 | $41.43 | $41.43 | $41.43 | $41.43 | $40.56 | 0 |
| 2019-07-17 | $41.73 | $41.73 | $41.43 | $41.43 | $40.56 | 200 |
| 2019-07-16 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-15 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-12 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-11 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-10 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-09 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-08 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-05 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-03 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-02 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-07-01 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 6,000 |
| 2019-06-28 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-06-27 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 0 |
| 2019-06-26 | $46.05 | $46.05 | $46.05 | $46.05 | $45.08 | 500 |
| 2019-06-25 | $48.48 | $48.48 | $48.48 | $48.48 | $47.46 | 0 |
| 2019-06-24 | $48.48 | $48.48 | $48.48 | $48.48 | $47.46 | 5 |
| 2019-06-21 | $48.48 | $48.48 | $48.48 | $48.48 | $47.46 | 0 |
| 2019-06-19 | $48.48 | $48.48 | $48.48 | $48.48 | $47.46 | 418 |
| 2019-06-18 | $47.77 | $47.77 | $47.77 | $47.77 | $46.76 | 125 |
| 2019-06-17 | $47.81 | $47.81 | $47.81 | $47.81 | $46.80 | 0 |
| 2019-06-14 | $47.81 | $47.81 | $47.81 | $47.81 | $46.80 | 0 |
| 2019-06-13 | $47.81 | $47.81 | $47.81 | $47.81 | $46.80 | 0 |
| 2019-06-12 | $47.81 | $47.81 | $47.81 | $47.81 | $46.80 | 0 |
| 2019-06-11 | $47.81 | $47.81 | $47.81 | $47.81 | $46.80 | 0 |
| 2019-06-06 | $47.81 | $47.81 | $47.81 | $47.81 | $46.80 | 0 |
| 2019-06-05 | $47.81 | $47.81 | $47.81 | $47.81 | $46.80 | 70 |
| 2019-06-03 | $47.81 | $47.81 | $47.81 | $47.81 | $46.80 | 200 |
| 2019-05-31 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-30 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-29 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-28 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-24 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-23 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-22 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-21 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-20 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 1 |
| 2019-05-17 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 5 |
| 2019-05-16 | $46.80 | $46.80 | $46.80 | $46.80 | $45.81 | 0 |
| 2019-05-15 | $46.66 | $46.80 | $46.66 | $46.80 | $45.81 | 3,232 |
| 2019-05-14 | $44.55 | $44.55 | $44.55 | $44.55 | $43.61 | 0 |
| 2019-05-13 | $44.55 | $44.55 | $44.55 | $44.55 | $43.61 | 0 |
| 2019-05-10 | $44.05 | $44.55 | $43.99 | $44.55 | $43.61 | 41,200 |
| 2019-05-09 | $44.71 | $44.71 | $44.71 | $44.71 | $43.77 | 0 |
| 2019-05-08 | $44.71 | $44.71 | $44.71 | $44.71 | $43.77 | 300 |
| 2019-05-07 | $44.05 | $44.05 | $44.05 | $44.05 | $43.12 | 0 |
| 2019-05-06 | $44.05 | $44.05 | $44.05 | $44.05 | $43.12 | 0 |
| 2019-05-03 | $44.05 | $44.05 | $44.05 | $44.05 | $43.12 | 300 |
| 2019-05-02 | $47.13 | $47.13 | $47.13 | $47.13 | $46.14 | 47 |
| 2019-05-01 | $44.21 | $47.13 | $44.21 | $47.13 | $46.14 | 270 |
| 2019-04-30 | $46.51 | $46.51 | $46.51 | $46.51 | $45.53 | 0 |
| 2019-04-29 | $46.51 | $46.51 | $46.51 | $46.51 | $45.53 | 0 |
| 2019-04-25 | $46.51 | $46.51 | $46.51 | $46.51 | $45.53 | 0 |
| 2019-04-24 | $46.51 | $46.51 | $46.51 | $46.51 | $45.53 | 1 |
| 2019-04-23 | $46.51 | $46.51 | $46.51 | $46.51 | $45.53 | 14,000 |
| 2019-04-22 | $46.51 | $46.51 | $46.51 | $46.51 | $45.53 | 0 |
| 2019-04-18 | $46.51 | $46.51 | $46.51 | $46.51 | $45.53 | 100 |
| 2019-04-17 | $43.44 | $43.44 | $43.44 | $43.44 | $42.52 | 600 |
| 2019-04-16 | $43.44 | $43.44 | $43.44 | $43.44 | $42.52 | 400 |
| 2019-04-15 | $42.76 | $42.77 | $42.76 | $42.77 | $41.87 | 430 |
| 2019-04-12 | $42.71 | $42.72 | $42.71 | $42.72 | $41.82 | 400 |
| 2019-04-11 | $45.85 | $45.85 | $45.85 | $45.85 | $44.88 | 0 |
| 2019-04-10 | $45.85 | $45.85 | $45.85 | $45.85 | $44.88 | 82 |
| 2019-04-09 | $45.85 | $45.85 | $45.85 | $45.85 | $44.88 | 0 |
| 2019-04-08 | $45.85 | $45.85 | $45.85 | $45.85 | $44.88 | 0 |
| 2019-04-05 | $45.85 | $45.85 | $45.85 | $45.85 | $44.88 | 0 |
| 2019-04-04 | $45.85 | $45.85 | $45.85 | $45.85 | $44.88 | 200 |
| 2019-04-03 | $45.02 | $45.02 | $45.02 | $45.02 | $44.07 | 0 |
| 2019-04-02 | $45.02 | $45.02 | $45.02 | $45.02 | $44.07 | 0 |
| 2019-04-01 | $45.02 | $45.02 | $45.02 | $45.02 | $44.07 | 0 |
| 2019-03-29 | $45.02 | $45.02 | $45.02 | $45.02 | $44.07 | 0 |
| 2019-03-28 | $45.02 | $45.02 | $45.02 | $45.02 | $44.07 | 0 |
| 2019-03-27 | $45.02 | $45.02 | $45.02 | $45.02 | $44.07 | 6,101 |
| 2019-03-26 | $45.02 | $45.02 | $45.02 | $45.02 | $44.07 | 0 |
| 2019-03-25 | $45.02 | $45.02 | $45.02 | $45.02 | $44.07 | 300 |
| 2019-03-22 | $44.45 | $44.45 | $44.45 | $44.45 | $43.51 | 0 |
| 2019-03-21 | $44.45 | $44.45 | $44.45 | $44.45 | $43.51 | 6,000 |
| 2019-03-20 | $44.45 | $44.45 | $44.45 | $44.45 | $43.51 | 800 |
| 2019-03-19 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 50 |
| 2019-03-18 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-14 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-13 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-12 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-11 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-08 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-07 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-06 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 30 |
| 2019-03-05 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-04 | $52.00 | $52.00 | $52.00 | $52.00 | $50.90 | 0 |
| 2019-03-01 | $51.97 | $52.00 | $51.97 | $52.00 | $50.90 | 815 |
| 2019-02-28 | $51.18 | $51.18 | $51.18 | $51.18 | $50.10 | 0 |
| 2019-02-27 | $51.18 | $51.18 | $51.18 | $51.18 | $50.10 | 0 |
| 2019-02-26 | $51.18 | $51.18 | $51.18 | $51.18 | $50.10 | 1 |
| 2019-02-20 | $51.18 | $51.18 | $51.18 | $51.18 | $50.10 | 0 |
| 2019-02-19 | $51.18 | $51.18 | $51.18 | $51.18 | $50.10 | 155 |
| 2019-02-15 | $51.28 | $51.28 | $51.28 | $51.28 | $50.20 | 0 |
| 2019-02-14 | $51.28 | $51.28 | $51.28 | $51.28 | $50.20 | 0 |
| 2019-02-13 | $51.28 | $51.28 | $51.28 | $51.28 | $50.20 | 0 |
| 2019-02-12 | $51.28 | $51.28 | $51.28 | $51.28 | $50.20 | 250 |
| 2019-02-11 | $51.31 | $51.31 | $51.31 | $51.31 | $50.23 | 0 |
| 2019-02-08 | $51.31 | $51.31 | $51.31 | $51.31 | $50.23 | 0 |
| 2019-02-07 | $51.31 | $51.31 | $51.31 | $51.31 | $50.23 | 0 |
| 2019-02-06 | $51.31 | $51.31 | $51.31 | $51.31 | $50.23 | 0 |
| 2019-02-05 | $52.13 | $52.13 | $51.31 | $51.31 | $50.23 | 500 |
| 2019-02-04 | $52.16 | $52.16 | $52.16 | $52.16 | $51.06 | 0 |
| 2019-02-01 | $52.16 | $52.16 | $52.16 | $52.16 | $51.06 | 0 |
| 2019-01-31 | $52.16 | $52.16 | $52.16 | $52.16 | $51.06 | 0 |
| 2019-01-30 | $52.16 | $52.16 | $52.16 | $52.16 | $51.06 | 0 |
| 2019-01-29 | $52.16 | $52.16 | $52.16 | $52.16 | $51.06 | 6,463 |
| 2019-01-28 | $52.88 | $52.88 | $52.88 | $52.88 | $51.76 | 0 |
| 2019-01-25 | $52.88 | $52.88 | $52.88 | $52.88 | $51.76 | 0 |
| 2019-01-24 | $52.88 | $52.88 | $52.88 | $52.88 | $51.76 | 150 |
| 2019-01-23 | $53.72 | $53.72 | $53.72 | $53.72 | $52.59 | 100 |
| 2019-01-22 | $53.72 | $53.72 | $53.72 | $53.72 | $52.59 | 200 |
| 2019-01-18 | $54.05 | $54.05 | $54.05 | $54.05 | $52.91 | 240 |
| 2019-01-17 | $52.64 | $52.64 | $52.64 | $52.64 | $51.53 | 0 |
| 2019-01-16 | $52.64 | $52.64 | $52.64 | $52.64 | $51.53 | 8,200 |
| 2019-01-15 | $52.77 | $52.77 | $52.77 | $52.77 | $51.66 | 0 |
| 2019-01-14 | $52.77 | $52.77 | $52.77 | $52.77 | $51.66 | 1,000 |
| 2019-01-11 | $52.84 | $52.84 | $52.76 | $52.76 | $51.65 | 300 |
| 2019-01-10 | $53.07 | $53.10 | $53.06 | $53.10 | $51.98 | 400 |
| 2019-01-09 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2019-01-08 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2019-01-07 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2019-01-04 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2019-01-03 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2019-01-02 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 60 |
| 2018-12-27 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2018-12-26 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2018-12-24 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2018-12-21 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 65 |
| 2018-12-20 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2018-12-18 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 0 |
| 2018-12-17 | $48.72 | $48.72 | $48.72 | $48.72 | $47.69 | 100 |
| 2018-12-14 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-12-13 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-12-12 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-12-11 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-12-10 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-12-07 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-12-04 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-12-03 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 1,065 |
| 2018-11-30 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-29 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-28 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-27 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 1 |
| 2018-11-26 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 5 |
| 2018-11-21 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-20 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 80 |
| 2018-11-19 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-16 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-15 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 200 |
| 2018-11-14 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-13 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-12 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 76 |
| 2018-11-09 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 0 |
| 2018-11-08 | $46.68 | $46.68 | $46.68 | $46.68 | $45.69 | 300 |
| 2018-11-07 | $47.41 | $47.41 | $47.41 | $47.41 | $46.41 | 0 |
| 2018-11-06 | $47.41 | $47.41 | $47.41 | $47.41 | $46.41 | 0 |
| 2018-11-05 | $47.41 | $47.41 | $47.41 | $47.41 | $46.41 | 366 |
| 2018-11-02 | $48.96 | $48.96 | $48.96 | $48.96 | $47.93 | 60 |
| 2018-11-01 | $49.39 | $49.39 | $48.96 | $48.96 | $47.93 | 500 |
| 2018-10-31 | $48.92 | $48.92 | $48.92 | $48.92 | $47.89 | 30 |
| 2018-10-30 | $48.92 | $48.92 | $48.92 | $48.92 | $47.89 | 20 |
| 2018-10-29 | $48.92 | $48.92 | $48.92 | $48.92 | $47.89 | 805 |
| 2018-10-26 | $49.00 | $49.00 | $49.00 | $49.00 | $47.97 | 0 |
| 2018-10-25 | $49.00 | $49.00 | $49.00 | $49.00 | $47.97 | 0 |
| 2018-10-24 | $49.00 | $49.00 | $49.00 | $49.00 | $47.97 | 0 |
| 2018-10-23 | $49.00 | $49.00 | $49.00 | $49.00 | $47.97 | 100 |
| 2018-10-22 | $50.02 | $50.02 | $50.02 | $50.02 | $48.96 | 0 |
| 2018-10-19 | $50.12 | $50.12 | $50.02 | $50.02 | $48.96 | 4,500 |
| 2018-10-18 | $52.56 | $52.56 | $52.56 | $52.56 | $51.45 | 0 |
| 2018-10-17 | $52.56 | $52.56 | $52.56 | $52.56 | $51.45 | 0 |
| 2018-10-16 | $52.43 | $52.56 | $52.43 | $52.56 | $51.45 | 400 |
| 2018-10-15 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-12 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-11 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-10 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 50 |
| 2018-10-09 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-08 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-05 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-04 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-03 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-02 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-10-01 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-09-28 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-09-27 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 25 |
| 2018-09-26 | $67.06 | $67.06 | $67.06 | $67.06 | $65.64 | 0 |
| 2018-09-25 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-24 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-21 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-20 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-19 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-18 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 71 |
| 2018-09-17 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-14 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-13 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-12 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-11 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-10 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-07 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-06 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 10 |
| 2018-09-05 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-09-04 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-08-31 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 0 |
| 2018-08-30 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 15 |
| 2018-08-29 | $67.06 | $67.06 | $67.06 | $67.06 | $65.33 | 100 |
| 2018-08-28 | $65.50 | $65.50 | $65.50 | $65.50 | $63.81 | 0 |
| 2018-08-27 | $65.50 | $65.50 | $65.50 | $65.50 | $63.81 | 100 |
| 2018-08-24 | $66.57 | $66.57 | $66.57 | $66.57 | $64.85 | 0 |
| 2018-08-23 | $66.57 | $66.57 | $66.57 | $66.57 | $64.85 | 0 |
| 2018-08-22 | $66.57 | $66.57 | $66.57 | $66.57 | $64.85 | 0 |
| 2018-08-21 | $66.57 | $66.57 | $66.57 | $66.57 | $64.85 | 0 |
| 2018-08-20 | $66.57 | $66.57 | $66.57 | $66.57 | $64.85 | 0 |
| 2018-08-17 | $66.57 | $66.57 | $66.57 | $66.57 | $64.85 | 0 |
| 2018-08-16 | $66.57 | $66.57 | $66.57 | $66.57 | $64.85 | 0 |
| 2018-08-15 | $66.57 | $66.57 | $66.57 | $66.57 | $64.85 | 100 |
| 2018-08-14 | $68.27 | $68.28 | $68.27 | $68.28 | $66.51 | 200 |
| 2018-08-13 | $63.94 | $63.94 | $63.94 | $63.94 | $62.29 | 0 |
| 2018-08-10 | $63.94 | $63.94 | $63.94 | $63.94 | $62.29 | 200 |
| 2018-08-09 | $66.38 | $66.38 | $66.38 | $66.38 | $64.66 | 200 |
| 2018-08-08 | $66.38 | $66.38 | $66.38 | $66.38 | $64.66 | 3,400 |
| 2018-08-07 | $62.74 | $62.74 | $62.74 | $62.74 | $61.12 | 1 |
| 2018-08-06 | $62.74 | $62.74 | $62.74 | $62.74 | $61.12 | 0 |
| 2018-08-03 | $62.75 | $62.75 | $62.74 | $62.74 | $61.12 | 400 |
| 2018-08-02 | $59.09 | $60.52 | $59.09 | $60.52 | $58.95 | 400 |
| 2018-08-01 | $58.06 | $58.06 | $58.06 | $58.06 | $56.56 | 0 |
| 2018-07-31 | $58.06 | $58.06 | $58.06 | $58.06 | $56.56 | 200 |
| 2018-07-30 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-27 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-26 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-25 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-24 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-23 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-20 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-19 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-18 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 0 |
| 2018-07-17 | $57.43 | $57.43 | $57.43 | $57.43 | $55.94 | 100 |
| 2018-07-16 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-07-13 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-07-12 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-07-11 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-07-10 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-07-09 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 25 |
| 2018-07-06 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 2,285 |
| 2018-07-05 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-07-03 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-07-02 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-06-29 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-06-28 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-06-27 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-06-26 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-06-25 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-06-22 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 0 |
| 2018-06-21 | $57.60 | $57.60 | $57.60 | $57.60 | $56.11 | 100 |
| 2018-06-20 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-19 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-18 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-15 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-14 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-13 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-12 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-11 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-08 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-07 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-06 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-05 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-04 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-06-01 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-31 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-30 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-29 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-25 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-24 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-23 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-22 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-21 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-18 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 0 |
| 2018-05-17 | $55.80 | $55.80 | $55.80 | $55.80 | $54.36 | 300 |
| 2018-05-16 | $53.23 | $53.23 | $53.23 | $53.23 | $51.85 | 0 |
| 2018-05-15 | $53.23 | $53.23 | $53.23 | $53.23 | $51.85 | 0 |
| 2018-05-14 | $53.23 | $53.23 | $53.23 | $53.23 | $51.85 | 0 |
| 2018-05-11 | $53.23 | $53.23 | $53.23 | $53.23 | $51.85 | 0 |
| 2018-05-10 | $51.93 | $53.23 | $51.93 | $53.23 | $51.85 | 7,100 |
| 2018-05-09 | $53.78 | $53.78 | $53.78 | $53.78 | $52.39 | 0 |
| 2018-05-08 | $53.78 | $53.78 | $53.78 | $53.78 | $52.39 | 0 |
| 2018-05-07 | $53.78 | $53.78 | $53.78 | $53.78 | $52.39 | 0 |
| 2018-05-04 | $53.78 | $53.78 | $53.78 | $53.78 | $52.39 | 0 |
| 2018-05-03 | $53.77 | $53.78 | $53.77 | $53.78 | $52.39 | 400 |
| 2018-05-02 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-05-01 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-30 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-27 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 480 |
| 2018-04-26 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-25 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-24 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-23 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-20 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-19 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-18 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-17 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-16 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-13 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-12 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-11 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-10 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-09 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 75 |
| 2018-04-06 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-05 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 0 |
| 2018-04-04 | $53.91 | $53.91 | $53.91 | $53.91 | $52.52 | 100 |
| 2018-04-03 | $53.69 | $53.69 | $53.69 | $53.69 | $52.30 | 0 |
| 2018-04-02 | $53.69 | $53.69 | $53.69 | $53.69 | $52.30 | 0 |
| 2018-03-29 | $53.69 | $53.69 | $53.69 | $53.69 | $52.30 | 0 |
| 2018-03-28 | $53.69 | $53.69 | $53.69 | $53.69 | $52.30 | 0 |
| 2018-03-27 | $53.68 | $53.69 | $53.68 | $53.69 | $52.02 | 300 |
| 2018-03-26 | $53.20 | $53.20 | $53.20 | $53.20 | $51.55 | 0 |
| 2018-03-23 | $53.20 | $53.20 | $53.20 | $53.20 | $51.55 | 53 |
| 2018-03-22 | $53.20 | $53.20 | $53.20 | $53.20 | $51.55 | 0 |
| 2018-03-21 | $53.20 | $53.20 | $53.20 | $53.20 | $51.55 | 0 |
| 2018-03-20 | $53.20 | $53.20 | $53.20 | $53.20 | $51.55 | 0 |
| 2018-03-19 | $53.20 | $53.20 | $53.20 | $53.20 | $51.55 | 100 |
| 2018-03-16 | $54.99 | $54.99 | $54.99 | $54.99 | $53.28 | 0 |
| 2018-03-15 | $54.99 | $54.99 | $54.99 | $54.99 | $53.28 | 0 |
| 2018-03-14 | $54.99 | $54.99 | $54.99 | $54.99 | $53.28 | 31,200 |
| 2018-03-13 | $54.99 | $54.99 | $54.99 | $54.99 | $53.28 | 12,000 |
| 2018-03-12 | $54.99 | $54.99 | $54.99 | $54.99 | $53.28 | 0 |
| 2018-03-09 | $54.99 | $54.99 | $54.99 | $54.99 | $53.28 | 0 |
| 2018-03-08 | $54.99 | $54.99 | $54.99 | $54.99 | $53.28 | 500 |
| 2018-03-07 | $54.69 | $54.69 | $54.69 | $54.69 | $52.99 | 2 |
| 2018-03-06 | $54.69 | $54.69 | $54.69 | $54.69 | $52.99 | 0 |
| 2018-03-05 | $54.71 | $54.71 | $54.69 | $54.69 | $52.99 | 500 |
| 2018-03-02 | $56.36 | $56.36 | $56.36 | $56.36 | $54.61 | 0 |
| 2018-03-01 | $56.37 | $56.38 | $56.36 | $56.36 | $54.61 | 600 |
| 2018-02-28 | $58.21 | $58.22 | $57.82 | $57.82 | $56.03 | 718 |
| 2018-02-27 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-26 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-23 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-22 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 2 |
| 2018-02-21 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-20 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-16 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-15 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-14 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-13 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-12 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-09 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-08 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-07 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-06 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 0 |
| 2018-02-05 | $55.77 | $55.77 | $55.77 | $55.77 | $54.04 | 100 |
| 2018-02-02 | $57.45 | $57.45 | $57.45 | $57.45 | $55.67 | 0 |
| 2018-02-01 | $57.45 | $57.45 | $57.45 | $57.45 | $55.67 | 0 |
| 2018-01-31 | $57.19 | $57.45 | $57.17 | $57.45 | $55.67 | 1,846 |
| 2018-01-30 | $58.44 | $58.44 | $58.44 | $58.44 | $56.63 | 0 |
| 2018-01-29 | $58.44 | $58.44 | $58.44 | $58.44 | $56.63 | 100 |
| 2018-01-26 | $60.23 | $60.23 | $60.23 | $60.23 | $58.36 | 0 |
| 2018-01-25 | $60.23 | $60.23 | $60.23 | $60.23 | $58.36 | 0 |
| 2018-01-24 | $60.25 | $60.25 | $60.23 | $60.23 | $58.36 | 1,750 |
| 2018-01-23 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 0 |
| 2018-01-22 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 0 |
| 2018-01-19 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 111 |
| 2018-01-18 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 71 |
| 2018-01-17 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 0 |
| 2018-01-16 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 0 |
| 2018-01-12 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 0 |
| 2018-01-11 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 0 |
| 2018-01-10 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 1 |
| 2018-01-09 | $59.27 | $59.27 | $59.27 | $59.27 | $57.43 | 100 |
| 2018-01-08 | $58.42 | $58.42 | $58.42 | $58.42 | $56.61 | 0 |
| 2018-01-05 | $58.42 | $58.42 | $58.42 | $58.42 | $56.61 | 0 |
| 2018-01-04 | $58.42 | $58.42 | $58.42 | $58.42 | $56.61 | 0 |
| 2018-01-03 | $58.42 | $58.42 | $58.42 | $58.42 | $56.61 | 0 |
| 2018-01-02 | $58.42 | $58.42 | $58.42 | $58.42 | $56.61 | 100 |
| 2017-12-29 | $57.67 | $57.67 | $57.67 | $57.67 | $55.88 | 0 |
| 2017-12-28 | $57.67 | $57.67 | $57.67 | $57.67 | $55.88 | 0 |
| 2017-12-27 | $57.67 | $57.67 | $57.67 | $57.67 | $55.88 | 0 |
| 2017-12-26 | $57.67 | $57.67 | $57.67 | $57.67 | $55.88 | 0 |
| 2017-12-22 | $57.67 | $57.67 | $57.67 | $57.67 | $55.88 | 100 |
| 2017-12-21 | $57.49 | $57.66 | $57.49 | $57.66 | $55.87 | 200 |
| 2017-12-20 | $57.73 | $57.73 | $57.73 | $57.73 | $55.94 | 550 |
| 2017-12-19 | $56.31 | $56.31 | $56.31 | $56.31 | $54.56 | 0 |
| 2017-12-18 | $56.31 | $56.31 | $56.31 | $56.31 | $54.56 | 0 |
| 2017-12-15 | $56.29 | $56.31 | $56.29 | $56.31 | $54.56 | 200 |
| 2017-12-14 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-12-13 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-12-12 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-12-11 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-12-08 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-12-07 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 1,315 |
| 2017-12-06 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-12-05 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-12-04 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-12-01 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-11-30 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-11-29 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 50 |
| 2017-11-28 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-11-27 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-11-24 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-11-22 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-11-21 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-11-20 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 4 |
| 2017-11-17 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 0 |
| 2017-11-16 | $51.29 | $51.29 | $51.29 | $51.29 | $49.70 | 147 |
| 2017-11-15 | $55.82 | $55.82 | $55.82 | $55.82 | $54.09 | 0 |
| 2017-11-14 | $55.82 | $55.82 | $55.82 | $55.82 | $54.09 | 0 |
| 2017-11-13 | $55.82 | $55.82 | $55.82 | $55.82 | $54.09 | 0 |
| 2017-11-10 | $55.82 | $55.82 | $55.82 | $55.82 | $54.09 | 0 |
| 2017-11-09 | $55.82 | $55.82 | $55.82 | $55.82 | $54.09 | 0 |
| 2017-11-08 | $55.82 | $55.82 | $55.82 | $55.82 | $54.09 | 100 |
| 2017-11-07 | $55.15 | $55.15 | $55.15 | $55.15 | $53.44 | 0 |
| 2017-11-06 | $55.15 | $55.15 | $55.15 | $55.15 | $53.44 | 0 |
| 2017-11-03 | $55.15 | $55.15 | $55.15 | $55.15 | $53.44 | 0 |
| 2017-11-02 | $55.15 | $55.17 | $55.15 | $55.15 | $53.44 | 1,500 |
| 2017-11-01 | $53.92 | $53.92 | $53.92 | $53.92 | $52.25 | 0 |
| 2017-10-31 | $53.92 | $53.92 | $53.92 | $53.92 | $52.25 | 0 |
| 2017-10-30 | $53.92 | $53.92 | $53.92 | $53.92 | $52.25 | 0 |
| 2017-10-27 | $53.92 | $53.92 | $53.92 | $53.92 | $52.25 | 0 |
| 2017-10-26 | $53.95 | $53.96 | $53.92 | $53.92 | $52.25 | 2,000 |
| 2017-10-25 | $52.43 | $52.43 | $52.43 | $52.43 | $50.80 | 50 |
| 2017-10-24 | $52.43 | $52.43 | $52.43 | $52.43 | $50.80 | 0 |
| 2017-10-23 | $52.43 | $52.43 | $52.43 | $52.43 | $50.80 | 0 |
| 2017-10-20 | $52.43 | $52.43 | $52.43 | $52.43 | $50.80 | 0 |
| 2017-10-19 | $52.43 | $52.43 | $52.43 | $52.43 | $50.80 | 0 |
| 2017-10-18 | $52.42 | $52.43 | $52.42 | $52.43 | $50.80 | 200 |
| 2017-10-17 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-16 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-13 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-12 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-11 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-10 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-09 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-06 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-05 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-04 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-03 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-10-02 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-09-29 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-09-28 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-09-27 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-09-26 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-09-25 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-09-22 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-09-21 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 0 |
| 2017-09-20 | $54.44 | $54.44 | $54.44 | $54.44 | $52.75 | 399 |
| 2017-09-19 | $52.84 | $52.84 | $52.84 | $52.84 | $51.20 | 0 |
| 2017-09-18 | $52.84 | $52.84 | $52.84 | $52.84 | $51.20 | 20 |
| 2017-09-15 | $52.84 | $52.84 | $52.84 | $52.84 | $51.20 | 0 |
| 2017-09-14 | $52.84 | $52.84 | $52.84 | $52.84 | $51.20 | 20 |
| 2017-09-13 | $52.84 | $52.84 | $52.84 | $52.84 | $51.20 | 0 |
| 2017-09-12 | $52.84 | $52.84 | $52.84 | $52.84 | $51.20 | 0 |
| 2017-09-11 | $52.84 | $52.84 | $52.84 | $52.84 | $51.20 | 822 |
| 2017-09-08 | $52.96 | $52.96 | $52.96 | $52.96 | $51.32 | 411 |
| 2017-09-07 | $48.58 | $48.58 | $48.58 | $48.58 | $47.07 | 0 |
| 2017-09-06 | $48.58 | $48.58 | $48.58 | $48.58 | $47.07 | 0 |
| 2017-09-05 | $48.58 | $48.58 | $48.58 | $48.58 | $47.07 | 0 |
| 2017-09-01 | $48.58 | $48.58 | $48.58 | $48.58 | $47.07 | 0 |
| 2017-08-31 | $48.58 | $48.58 | $48.58 | $48.58 | $47.07 | 404 |
| 2017-08-30 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-29 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-28 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-25 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-24 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-23 | $48.51 | $48.51 | $48.51 | $48.51 | $47.01 | 167 |
| 2017-08-22 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-21 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-18 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-17 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-16 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-15 | $48.51 | $48.51 | $48.51 | $48.51 | $47.01 | 55 |
| 2017-08-14 | $48.51 | $48.51 | $48.51 | $48.51 | $47.01 | 1,000 |
| 2017-08-11 | $48.51 | $48.51 | $48.51 | $48.51 | $47.01 | 0 |
| 2017-08-10 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-09 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-08 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-07 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 0 |
| 2017-08-04 | $48.51 | $48.51 | $48.51 | $48.51 | $47.00 | 370 |
| 2017-08-03 | $48.07 | $49.00 | $48.07 | $48.51 | $47.00 | 9,300 |
| 2017-08-02 | $48.05 | $48.05 | $48.05 | $48.05 | $46.56 | 0 |
| 2017-08-01 | $48.05 | $48.05 | $48.05 | $48.05 | $46.56 | 100 |
| 2017-07-31 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-28 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-27 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-26 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 15 |
| 2017-07-25 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-24 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-21 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-20 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-19 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-18 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-17 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-14 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-13 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-12 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-11 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-10 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-07 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 0 |
| 2017-07-06 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 64 |
| 2017-07-05 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 30 |
| 2017-07-03 | $46.89 | $46.89 | $46.89 | $46.89 | $45.44 | 200 |
| 2017-06-30 | $49.31 | $49.31 | $49.31 | $49.31 | $47.78 | 0 |
| 2017-06-29 | $49.31 | $49.31 | $49.31 | $49.31 | $47.78 | 0 |
| 2017-06-28 | $48.07 | $49.31 | $48.07 | $49.31 | $47.78 | 338 |
| 2017-06-27 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 0 |
| 2017-06-26 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 50 |
| 2017-06-23 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 0 |
| 2017-06-22 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 0 |
| 2017-06-21 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 0 |
| 2017-06-20 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 0 |
| 2017-06-19 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 0 |
| 2017-06-16 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 0 |
| 2017-06-15 | $47.23 | $47.23 | $47.23 | $47.23 | $45.77 | 100 |
| 2017-06-14 | $49.05 | $49.05 | $49.05 | $49.05 | $47.53 | 0 |
| 2017-06-13 | $47.94 | $49.05 | $47.94 | $49.05 | $47.53 | 500 |
| 2017-06-12 | $48.73 | $48.73 | $48.73 | $48.73 | $47.22 | 4 |
| 2017-06-09 | $48.73 | $48.73 | $48.73 | $48.73 | $47.22 | 100 |
| 2017-06-08 | $48.57 | $48.79 | $48.57 | $48.79 | $47.28 | 300 |
| 2017-06-07 | $49.99 | $49.99 | $49.99 | $49.99 | $48.44 | 100 |
| 2017-06-06 | $48.69 | $48.69 | $48.69 | $48.69 | $47.18 | 0 |
| 2017-06-05 | $48.69 | $48.69 | $48.69 | $48.69 | $47.18 | 2 |
| 2017-06-02 | $48.69 | $48.69 | $48.69 | $48.69 | $47.18 | 0 |
| 2017-06-01 | $48.69 | $48.69 | $48.69 | $48.69 | $47.18 | 100 |
| 2017-05-31 | $47.00 | $47.00 | $47.00 | $47.00 | $45.54 | 1,000 |
| 2017-05-30 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-26 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-25 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-24 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-23 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-22 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-19 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 10 |
| 2017-05-18 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-17 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-16 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 0 |
| 2017-05-15 | $44.11 | $44.11 | $44.11 | $44.11 | $42.74 | 4 |
| 2017-05-12 | $43.56 | $44.11 | $43.56 | $44.11 | $42.74 | 1,160 |
| 2017-05-11 | $43.78 | $43.78 | $43.78 | $43.78 | $42.42 | 300 |
| 2017-05-10 | $42.04 | $42.04 | $42.04 | $42.04 | $40.74 | 0 |
| 2017-05-09 | $42.04 | $42.04 | $42.04 | $42.04 | $40.74 | 0 |
| 2017-05-08 | $42.04 | $42.04 | $42.04 | $42.04 | $40.74 | 0 |
| 2017-05-05 | $42.03 | $42.04 | $42.03 | $42.04 | $40.74 | 200 |
| 2017-05-04 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-05-03 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-05-02 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-05-01 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-28 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-27 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-26 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-25 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-24 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-21 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-20 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-19 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-18 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-17 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-13 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-12 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-11 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 95 |
| 2017-04-10 | $41.40 | $41.40 | $41.40 | $41.40 | $40.12 | 0 |
| 2017-04-07 | $40.93 | $41.40 | $40.92 | $41.40 | $40.12 | 3,700 |
| 2017-04-06 | $41.06 | $41.06 | $41.06 | $41.06 | $39.79 | 0 |
| 2017-04-05 | $41.06 | $41.06 | $41.06 | $41.06 | $39.79 | 0 |
| 2017-04-04 | $41.06 | $41.06 | $41.06 | $41.06 | $39.79 | 0 |
| 2017-04-03 | $41.06 | $41.06 | $41.06 | $41.06 | $39.79 | 0 |
| 2017-03-31 | $41.06 | $41.06 | $41.06 | $41.06 | $39.79 | 0 |
| 2017-03-30 | $41.06 | $41.06 | $41.06 | $41.06 | $39.79 | 0 |
| 2017-03-29 | $41.06 | $41.06 | $41.06 | $41.06 | $39.79 | 0 |
| 2017-03-28 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-27 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 2 |
| 2017-03-24 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-23 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-22 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-21 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-20 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-17 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-16 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-15 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 0 |
| 2017-03-14 | $41.06 | $41.06 | $41.06 | $41.06 | $24.00 | 100 |
| 2017-03-13 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-03-10 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-03-09 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-03-08 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-03-07 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-03-06 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-03-03 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-03-02 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-03-01 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-28 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-27 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-24 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-23 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-22 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-21 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-17 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-16 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-15 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-14 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-13 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-10 | $39.23 | $39.23 | $39.23 | $39.23 | $22.93 | 0 |
| 2017-02-09 | $39.21 | $39.23 | $39.21 | $39.23 | $22.93 | 250 |
| 2017-02-08 | $40.40 | $40.40 | $40.40 | $40.40 | $23.62 | 0 |
| 2017-02-07 | $40.40 | $40.40 | $40.40 | $40.40 | $23.62 | 6 |
| 2017-02-06 | $41.94 | $41.94 | $40.26 | $40.40 | $23.62 | 4,400 |
| 2017-02-03 | $37.99 | $37.99 | $37.99 | $37.99 | $22.21 | 0 |
| 2017-02-02 | $37.99 | $37.99 | $37.99 | $37.99 | $22.21 | 0 |
| 2017-02-01 | $37.99 | $37.99 | $37.99 | $37.99 | $22.21 | 0 |
| 2017-01-31 | $37.99 | $37.99 | $37.99 | $37.99 | $22.21 | 0 |
| 2017-01-30 | $37.99 | $37.99 | $37.99 | $37.99 | $22.21 | 0 |
| 2017-01-27 | $37.99 | $37.99 | $37.99 | $37.99 | $22.21 | 0 |
| 2017-01-26 | $37.99 | $37.99 | $37.99 | $37.99 | $22.21 | 200 |
| 2017-01-25 | $37.40 | $37.40 | $37.40 | $37.40 | $21.86 | 0 |
| 2017-01-24 | $37.40 | $37.40 | $37.40 | $37.40 | $21.86 | 0 |
| 2017-01-23 | $37.40 | $37.40 | $37.40 | $37.40 | $21.86 | 0 |
| 2017-01-20 | $37.40 | $37.40 | $37.40 | $37.40 | $21.86 | 0 |
| 2017-01-19 | $37.40 | $37.40 | $37.40 | $37.40 | $21.86 | 0 |
| 2017-01-18 | $37.40 | $37.40 | $37.40 | $37.40 | $21.86 | 1,300 |
| 2017-01-17 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2017-01-13 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2017-01-12 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2017-01-11 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2017-01-10 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 5 |
| 2017-01-09 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2017-01-06 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2017-01-05 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2017-01-04 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2017-01-03 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2016-12-30 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2016-12-29 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2016-12-28 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2016-12-27 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2016-12-23 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2016-12-22 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2016-12-21 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 13 |
| 2016-12-20 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 0 |
| 2016-12-19 | $35.12 | $35.12 | $35.12 | $35.12 | $20.53 | 2,000 |
| 2016-12-16 | $33.79 | $33.79 | $33.79 | $33.79 | $19.75 | 0 |
| 2016-12-15 | $33.79 | $33.79 | $33.79 | $33.79 | $19.75 | 0 |
| 2016-12-14 | $33.79 | $33.79 | $33.79 | $33.79 | $19.75 | 0 |
| 2016-12-13 | $33.79 | $33.79 | $33.79 | $33.79 | $19.75 | 0 |
| 2016-12-12 | $33.79 | $33.79 | $33.79 | $33.79 | $19.75 | 1,350 |
| 2016-12-09 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 0 |
| 2016-12-08 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 0 |
| 2016-12-07 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 20 |
| 2016-12-06 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 1 |
| 2016-12-05 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 0 |
| 2016-12-02 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 0 |
| 2016-12-01 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 0 |
| 2016-11-30 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 0 |
| 2016-11-29 | $32.93 | $32.93 | $32.93 | $32.93 | $19.25 | 100 |
| 2016-11-28 | $35.75 | $35.75 | $35.75 | $35.75 | $20.90 | 0 |
| 2016-11-25 | $35.75 | $35.75 | $35.75 | $35.75 | $20.90 | 0 |
| 2016-11-23 | $35.75 | $35.75 | $35.75 | $35.75 | $20.90 | 0 |
| 2016-11-22 | $35.75 | $35.75 | $35.75 | $35.75 | $20.90 | 0 |
| 2016-11-21 | $35.75 | $35.75 | $35.75 | $35.75 | $20.90 | 0 |
| 2016-11-18 | $35.75 | $35.75 | $35.75 | $35.75 | $20.90 | 100 |
| 2016-11-17 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-16 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-15 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-14 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-11 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-10 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-09 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-08 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-07 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-04 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-03 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-02 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-11-01 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-31 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 49 |
| 2016-10-28 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-27 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-26 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-25 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-24 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-21 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-20 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-19 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-18 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-17 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-14 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-13 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 0 |
| 2016-10-12 | $33.92 | $33.92 | $33.92 | $33.92 | $19.83 | 100 |
| 2016-10-11 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 0 |
| 2016-10-10 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 0 |
| 2016-10-07 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 0 |
| 2016-10-06 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 0 |
| 2016-10-05 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 0 |
| 2016-10-04 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 0 |
| 2016-10-03 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 5 |
| 2016-09-30 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 0 |
| 2016-09-29 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 0 |
| 2016-09-28 | $33.07 | $33.07 | $33.07 | $33.07 | $19.33 | 140 |
| 2016-09-27 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-26 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-23 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-22 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-21 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-20 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-19 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-16 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-15 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-14 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-13 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-12 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-09 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-08 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-07 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-06 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-02 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-09-01 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-31 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-30 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-29 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 10 |
| 2016-08-26 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-25 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-24 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-23 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-22 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-19 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-18 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-17 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-16 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-15 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-12 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 1 |
| 2016-08-11 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-10 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 2,460,000 |
| 2016-08-09 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-08 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-05 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-04 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-03 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-02 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-08-01 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-29 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-28 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-27 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-26 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-25 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-22 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-21 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-20 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-19 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-18 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-15 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-14 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-13 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-12 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-11 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 4,400 |
| 2016-07-08 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-07 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-06 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-05 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-07-01 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-06-30 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-06-29 | $25.46 | $25.46 | $25.46 | $25.46 | $9.83 | 0 |
| 2016-06-28 | $25.45 | $25.46 | $25.45 | $25.46 | $9.83 | 2,767 |
| 2016-06-27 | $27.44 | $27.44 | $27.44 | $27.44 | $10.59 | 0 |
| 2016-06-24 | $27.44 | $27.44 | $27.44 | $27.44 | $10.59 | 0 |
| 2016-06-23 | $27.44 | $27.44 | $27.44 | $27.44 | $10.59 | 800 |
| 2016-06-22 | $27.15 | $27.15 | $27.15 | $27.15 | $10.48 | 462 |
| 2016-06-21 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-20 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-17 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-16 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-15 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-14 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-13 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-10 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-09 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-08 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-07 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-06 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-03 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-02 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-06-01 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-05-31 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-05-27 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-05-26 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-05-25 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-05-24 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-05-23 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-05-20 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 0 |
| 2016-05-19 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 78 |
| 2016-05-18 | $24.15 | $24.15 | $24.15 | $24.15 | $9.32 | 100 |
| 2016-05-17 | $26.44 | $26.44 | $26.44 | $26.44 | $10.21 | 0 |
| 2016-05-16 | $26.44 | $26.44 | $26.44 | $26.44 | $10.21 | 0 |
| 2016-05-13 | $26.44 | $26.44 | $26.44 | $26.44 | $10.21 | 0 |
| 2016-05-12 | $26.44 | $26.44 | $26.44 | $26.44 | $10.21 | 0 |
| 2016-05-11 | $26.44 | $26.44 | $26.44 | $26.44 | $10.21 | 0 |
| 2016-05-10 | $26.44 | $26.44 | $26.44 | $26.44 | $10.21 | 0 |
| 2016-05-09 | $26.44 | $26.44 | $26.44 | $26.44 | $10.21 | 0 |
| 2016-05-06 | $26.44 | $26.44 | $26.44 | $26.44 | $10.21 | 2,000 |
| 2016-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-29 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-28 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-27 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-12 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $9.65 | 0 |
| 2016-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 20 |
| 2016-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 0 |
| 2016-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $5.75 | 800 |
| 2016-03-07 | $24.97 | $24.97 | $24.97 | $24.97 | $5.74 | 0 |
| 2016-03-04 | $24.97 | $24.97 | $24.97 | $24.97 | $5.74 | 0 |
| 2016-03-03 | $24.97 | $24.97 | $24.97 | $24.97 | $5.74 | 0 |
| 2016-03-02 | $24.97 | $24.97 | $24.97 | $24.97 | $5.74 | 0 |
| 2016-03-01 | $24.97 | $24.97 | $24.97 | $24.97 | $5.74 | 0 |
| 2016-02-29 | $24.97 | $24.97 | $24.97 | $24.97 | $5.74 | 0 |
| 2016-02-26 | $24.97 | $24.97 | $24.97 | $24.97 | $5.74 | 2,125 |
| 2016-02-25 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-24 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-23 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-22 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-19 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-18 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-17 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-16 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-12 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 100 |
| 2016-02-11 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-10 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-09 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-08 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-05 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-04 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-03 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-02 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-02-01 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-01-29 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-01-28 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-01-27 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 0 |
| 2016-01-26 | $28.05 | $28.05 | $28.05 | $28.05 | $6.45 | 298 |
| 2016-01-25 | $26.35 | $26.35 | $26.35 | $26.35 | $6.06 | 0 |
| 2016-01-22 | $26.35 | $26.35 | $26.35 | $26.35 | $6.06 | 0 |
| 2016-01-21 | $26.35 | $26.35 | $26.35 | $26.35 | $6.06 | 400 |
| 2016-01-20 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 2 |
| 2016-01-19 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-15 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-14 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-13 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-12 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-11 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-08 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-07 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-06 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 0 |
| 2016-01-05 | $29.70 | $29.70 | $29.70 | $29.70 | $6.83 | 845 |
| 2016-01-04 | $29.13 | $29.13 | $29.13 | $29.13 | $6.69 | 1,736 |
| 2015-12-31 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-30 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-29 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-28 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-24 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-23 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-22 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-21 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-18 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-17 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-16 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-15 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-14 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-11 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-10 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-09 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-08 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-07 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-04 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-03 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-02 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-12-01 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-30 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-27 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-25 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-24 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-23 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-20 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-19 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-18 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 200 |
| 2015-11-17 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-16 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 0 |
| 2015-11-13 | $31.40 | $31.40 | $31.40 | $31.40 | $7.22 | 200 |
| 2015-11-12 | $31.96 | $31.96 | $31.96 | $31.96 | $7.35 | 0 |
| 2015-11-11 | $31.96 | $31.96 | $31.96 | $31.96 | $7.35 | 0 |
| 2015-11-10 | $31.95 | $31.96 | $31.95 | $31.96 | $7.35 | 300 |
| 2015-11-09 | $32.51 | $32.51 | $32.51 | $32.51 | $7.47 | 0 |
| 2015-11-06 | $32.51 | $32.51 | $32.51 | $32.51 | $7.47 | 0 |
| 2015-11-05 | $32.51 | $32.51 | $32.51 | $32.51 | $7.47 | 0 |
| 2015-11-04 | $32.51 | $32.51 | $32.51 | $32.51 | $7.47 | 0 |
| 2015-11-03 | $32.51 | $32.51 | $32.51 | $32.51 | $7.47 | 0 |
| 2015-11-02 | $32.51 | $32.51 | $32.51 | $32.51 | $7.47 | 0 |
| 2015-10-30 | $32.51 | $32.51 | $32.51 | $32.51 | $7.47 | 0 |
| 2015-10-29 | $32.54 | $32.54 | $32.51 | $32.51 | $7.47 | 200 |
| 2015-10-28 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-27 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-26 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 50 |
| 2015-10-23 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-22 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-21 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-20 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-19 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-16 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-15 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-14 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-13 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-12 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-09 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-08 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-07 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-06 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-05 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-02 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-10-01 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-09-30 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-09-29 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-09-28 | $31.08 | $31.08 | $31.08 | $31.08 | $7.14 | 0 |
| 2015-09-25 | $31.08 | $31.08 | $31.08 | $31.08 | $4.82 | 100 |
| 2015-09-24 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 0 |
| 2015-09-23 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 0 |
| 2015-09-22 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 0 |
| 2015-09-21 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 0 |
| 2015-09-18 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 0 |
| 2015-09-17 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 0 |
| 2015-09-16 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 0 |
| 2015-09-15 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 0 |
| 2015-09-14 | $31.38 | $31.38 | $31.38 | $31.38 | $4.86 | 200 |
| 2015-09-11 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-09-10 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-09-09 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-09-08 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-09-04 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-09-03 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-09-02 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-09-01 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-08-31 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-08-28 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-08-27 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-08-26 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-08-25 | $31.85 | $31.85 | $31.85 | $31.85 | $4.94 | 0 |
| 2015-08-24 | $31.78 | $31.85 | $31.78 | $31.85 | $4.94 | 3,300 |
| 2015-08-21 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-20 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-19 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-18 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-17 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-14 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-13 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-12 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-11 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-10 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-07 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-06 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 1 |
| 2015-08-05 | $38.00 | $38.00 | $38.00 | $38.00 | $5.89 | 0 |
| 2015-08-04 | $37.57 | $38.10 | $37.57 | $38.00 | $5.89 | 3,346 |
| 2015-08-03 | $36.14 | $36.22 | $36.14 | $36.22 | $5.61 | 1,920 |
| 2015-07-31 | $34.39 | $34.39 | $34.39 | $34.39 | $5.33 | 0 |
| 2015-07-30 | $34.39 | $34.39 | $34.39 | $34.39 | $5.33 | 165 |
| 2015-07-29 | $33.55 | $33.61 | $33.39 | $33.39 | $5.18 | 300 |
| 2015-07-28 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-27 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-24 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-23 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-22 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-21 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 14 |
| 2015-07-20 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-17 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-16 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 20 |
| 2015-07-15 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-14 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 0 |
| 2015-07-13 | $32.93 | $32.93 | $32.93 | $32.93 | $5.10 | 100 |
| 2015-07-10 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-07-09 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 1,000 |
| 2015-07-08 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-07-07 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-07-06 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 70 |
| 2015-07-02 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-07-01 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-30 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 50 |
| 2015-06-29 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-26 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-25 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-24 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-23 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-22 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-19 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-18 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-17 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-16 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-15 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-12 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-11 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-10 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 0 |
| 2015-06-09 | $34.71 | $34.71 | $34.71 | $34.71 | $5.38 | 100 |
| 2015-06-08 | $34.87 | $34.87 | $34.87 | $34.87 | $5.41 | 140 |
| 2015-06-05 | $35.28 | $35.28 | $35.28 | $35.28 | $5.47 | 100 |
| 2015-06-04 | $34.50 | $34.50 | $34.50 | $34.50 | $5.35 | 0 |
| 2015-06-03 | $34.50 | $34.50 | $34.50 | $34.50 | $5.35 | 0 |
| 2015-06-02 | $34.50 | $34.50 | $34.50 | $34.50 | $5.35 | 210 |
| 2015-06-01 | $33.53 | $33.53 | $33.53 | $33.53 | $5.20 | 0 |
| 2015-05-29 | $33.53 | $33.53 | $33.53 | $33.53 | $5.20 | 0 |
| 2015-05-28 | $33.53 | $33.53 | $33.53 | $33.53 | $5.20 | 0 |
| 2015-05-27 | $33.53 | $33.53 | $33.53 | $33.53 | $5.20 | 0 |
| 2015-05-26 | $33.53 | $33.53 | $33.53 | $33.53 | $5.20 | 0 |
| 2015-05-22 | $33.53 | $33.53 | $33.53 | $33.53 | $5.20 | 0 |
| 2015-05-21 | $33.53 | $33.53 | $33.53 | $33.53 | $5.20 | 0 |
| 2015-05-20 | $33.53 | $33.53 | $33.53 | $33.53 | $5.20 | 0 |
Suzuki Motor Corp (SZKMF) News Headlines
Recent Suzuki Motor Corp (SZKMF) News
Similar Companies to Suzuki Motor Corp (SZKMF) 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 | -- | -- | -- |