Torrington Water Company (TORW) Exchange: PINK
Data as of May 2, 2025
$77.00 ($0.00) 0.00%
Torrington Water Company - Daily Information
Click for more stock information on Torrington Water Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $77.00 |
| Previous Close | $77.00 |
| High | $77.00 |
| Low | $77.00 |
| Adjusted Open | $77.00 |
| Previous Adjusted Close | $77.00 |
| Adjusted High | $77.00 |
| Adjusted Low | $77.00 |
About Torrington Water Company (TORW)
No Description Available
Invest in Torrington Water Company (TORW)
Historical Stock Data for Torrington Water Company (TORW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-11-07 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-11-04 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-11-03 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-11-02 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-11-01 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-31 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-28 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-27 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-26 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-25 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-24 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-21 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-20 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-19 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-18 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-17 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-14 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2022-10-13 | $80.00 | $80.00 | $77.00 | $77.00 | $77.00 | 300 |
| 2022-10-12 | $85.10 | $85.10 | $85.10 | $85.10 | $85.10 | 1 |
| 2022-10-11 | $85.10 | $85.10 | $85.10 | $85.10 | $85.10 | 0 |
| 2022-10-10 | $85.10 | $85.10 | $85.10 | $85.10 | $85.10 | 0 |
| 2022-10-07 | $85.10 | $85.10 | $85.10 | $85.10 | $85.10 | 0 |
| 2022-10-06 | $85.10 | $85.10 | $85.10 | $85.10 | $85.10 | 0 |
| 2022-10-05 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 1,019 |
| 2022-10-04 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-10-03 | $85.78 | $85.78 | $85.00 | $85.00 | $85.00 | 1,019 |
| 2022-09-30 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-29 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-28 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-27 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-26 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-23 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-22 | $89.64 | $89.64 | $89.64 | $89.64 | $89.64 | 9 |
| 2022-09-21 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-20 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-19 | $89.64 | $89.64 | $89.64 | $89.64 | $89.64 | 1 |
| 2022-09-16 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-15 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-14 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-13 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 3 |
| 2022-09-12 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-09 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-09-08 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-09-07 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-09-06 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 29 |
| 2022-09-02 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-09-01 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-31 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-30 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-29 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-26 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-25 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-24 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-23 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-22 | $90.00 | $90.00 | $90.00 | $90.00 | $89.64 | 0 |
| 2022-08-19 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 29 |
| 2022-08-18 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-08-17 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-08-16 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 0 |
| 2022-08-15 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 545 |
| 2022-08-12 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 0 |
| 2022-08-11 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 0 |
| 2022-08-10 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 2,196 |
| 2022-08-09 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-08-08 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-08-05 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-08-04 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-08-03 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-08-02 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-08-01 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 0 |
| 2022-07-29 | $82.00 | $84.00 | $82.00 | $84.00 | $84.00 | 1,200 |
| 2022-07-28 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-27 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-26 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-25 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-22 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-21 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-20 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-19 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-18 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-15 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-14 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-13 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-12 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-11 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-08 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-07 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-06 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-05 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 0 |
| 2022-07-01 | $86.20 | $86.20 | $86.20 | $86.20 | $86.20 | 281 |
| 2022-06-30 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-06-29 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-06-28 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-06-27 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-06-24 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-06-23 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-06-22 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2022-06-21 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 100 |
| 2022-06-17 | $84.26 | $84.26 | $84.26 | $84.26 | $84.26 | 0 |
| 2022-06-16 | $84.26 | $84.26 | $84.26 | $84.26 | $84.26 | 100 |
| 2022-06-15 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2022-06-14 | $86.00 | $86.00 | $85.00 | $85.00 | $85.00 | 699 |
| 2022-06-13 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 0 |
| 2022-06-10 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 0 |
| 2022-06-09 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-06-08 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-06-07 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-06-06 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-06-03 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-06-02 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-06-01 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-31 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-27 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-26 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-25 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-24 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-23 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-20 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-19 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-18 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-17 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-16 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-13 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-12 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-11 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-10 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-09 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-06 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-05 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-04 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-05-03 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 1 |
| 2022-05-02 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-29 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-28 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-27 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-26 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-25 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 152 |
| 2022-04-22 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-21 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-20 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-19 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-18 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-14 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-13 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-12 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-11 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-08 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-07 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 0 |
| 2022-04-06 | $87.00 | $87.00 | $87.00 | $87.00 | $86.64 | 152 |
| 2022-04-05 | $88.00 | $89.00 | $88.00 | $89.00 | $88.63 | 458 |
| 2022-04-04 | $86.00 | $86.00 | $86.00 | $86.00 | $85.65 | 2,900 |
| 2022-04-01 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-31 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-30 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-29 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 5 |
| 2022-03-28 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-25 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-24 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-23 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-22 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-21 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-18 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-17 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 0 |
| 2022-03-16 | $85.50 | $85.50 | $85.50 | $85.50 | $85.15 | 200 |
| 2022-03-15 | $85.00 | $85.00 | $85.00 | $85.00 | $84.29 | 100 |
| 2022-03-14 | $85.00 | $85.00 | $85.00 | $85.00 | $84.29 | 0 |
| 2022-03-11 | $85.00 | $85.00 | $85.00 | $85.00 | $84.29 | 0 |
| 2022-03-10 | $85.80 | $85.99 | $85.00 | $85.00 | $84.29 | 500 |
| 2022-03-09 | $86.00 | $86.00 | $83.51 | $85.00 | $84.29 | 1,714 |
| 2022-03-08 | $75.06 | $83.00 | $75.06 | $83.00 | $82.31 | 1,249 |
| 2022-03-07 | $45.50 | $45.50 | $45.50 | $45.50 | $45.12 | 0 |
| 2022-03-04 | $45.50 | $45.50 | $45.50 | $45.50 | $45.12 | 0 |
| 2022-03-03 | $45.50 | $45.50 | $45.50 | $45.50 | $45.12 | 0 |
| 2022-03-02 | $45.50 | $45.50 | $45.50 | $45.50 | $45.12 | 0 |
| 2022-03-01 | $46.25 | $46.25 | $45.50 | $45.50 | $45.12 | 373 |
| 2022-02-28 | $45.25 | $45.25 | $45.25 | $45.25 | $44.87 | 0 |
| 2022-02-25 | $45.25 | $45.25 | $45.25 | $45.25 | $44.87 | 95 |
| 2022-02-24 | $45.25 | $45.25 | $45.25 | $45.25 | $44.87 | 5 |
| 2022-02-23 | $47.00 | $47.00 | $45.25 | $45.25 | $44.87 | 300 |
| 2022-02-22 | $48.00 | $48.00 | $48.00 | $48.00 | $47.60 | 0 |
| 2022-02-18 | $48.25 | $48.25 | $48.00 | $48.00 | $47.60 | 200 |
| 2022-02-17 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 300 |
| 2022-02-16 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 0 |
| 2022-02-15 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 0 |
| 2022-02-14 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 0 |
| 2022-02-11 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 100 |
| 2022-02-10 | $51.75 | $51.75 | $51.00 | $51.00 | $50.58 | 200 |
| 2022-02-09 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-02-08 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-02-07 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-02-04 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-02-03 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-02-02 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-02-01 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-01-31 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-01-28 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-01-27 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-01-26 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-01-25 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 0 |
| 2022-01-24 | $46.26 | $46.26 | $46.26 | $46.26 | $45.88 | 100 |
| 2022-01-21 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-20 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-19 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-18 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-14 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-13 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 5 |
| 2022-01-12 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-11 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-07 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-06 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-05 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-04 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2022-01-03 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-31 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-30 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-29 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-28 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-27 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-23 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-22 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-21 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 0 |
| 2021-12-20 | $45.00 | $45.00 | $45.00 | $45.00 | $44.63 | 1,001 |
| 2021-12-17 | $55.00 | $55.00 | $55.00 | $55.00 | $54.54 | 0 |
| 2021-12-16 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 11 |
| 2021-12-15 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 173 |
| 2021-12-14 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-12-13 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-12-10 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-12-09 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-12-08 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 2 |
| 2021-12-07 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-12-06 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-12-03 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-12-02 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 19 |
| 2021-12-01 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 53 |
| 2021-11-30 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-29 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-26 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-24 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-23 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-22 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-19 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-18 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-17 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-16 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-15 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-12 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-11 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-10 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-09 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-08 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-05 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-04 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-03 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-02 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-11-01 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-10-29 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-10-28 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-10-27 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-10-26 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 0 |
| 2021-10-25 | $55.00 | $55.00 | $55.00 | $55.00 | $54.19 | 194 |
| 2021-10-22 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-21 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-20 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-19 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-18 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-15 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-14 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-13 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-12 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-11 | $43.68 | $43.68 | $43.68 | $43.68 | $43.04 | 55 |
| 2021-10-08 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-07 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-06 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-05 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-10-04 | $43.68 | $43.68 | $43.68 | $43.68 | $43.04 | 3 |
| 2021-10-01 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-30 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-29 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-28 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-27 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-24 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-23 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-22 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-21 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-20 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-17 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-16 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-15 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-14 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-13 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-10 | $44.02 | $44.02 | $44.02 | $44.02 | $43.37 | 0 |
| 2021-09-09 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-09-08 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-09-07 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-09-03 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-09-02 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-09-01 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-08-31 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-08-30 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-08-27 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 0 |
| 2021-08-26 | $44.02 | $44.02 | $44.02 | $44.02 | $43.04 | 100 |
| 2021-08-25 | $50.00 | $50.00 | $50.00 | $50.00 | $48.89 | 0 |
| 2021-08-24 | $50.00 | $50.00 | $50.00 | $50.00 | $48.89 | 0 |
| 2021-08-23 | $50.00 | $50.00 | $50.00 | $50.00 | $48.89 | 0 |
| 2021-08-20 | $50.00 | $50.00 | $50.00 | $50.00 | $48.89 | 100 |
| 2021-08-19 | $49.70 | $49.70 | $49.70 | $49.70 | $48.59 | 0 |
| 2021-08-18 | $49.70 | $49.70 | $49.70 | $49.70 | $48.59 | 0 |
| 2021-08-17 | $49.70 | $49.70 | $49.70 | $49.70 | $48.59 | 100 |
| 2021-08-16 | $46.01 | $46.01 | $46.01 | $46.01 | $44.98 | 0 |
| 2021-08-13 | $46.01 | $46.01 | $46.01 | $46.01 | $44.98 | 0 |
| 2021-08-12 | $46.01 | $46.01 | $46.01 | $46.01 | $44.98 | 0 |
| 2021-08-11 | $43.00 | $49.70 | $43.00 | $46.01 | $44.98 | 500 |
| 2021-08-10 | $41.10 | $41.10 | $41.10 | $41.10 | $40.18 | 0 |
| 2021-08-09 | $41.10 | $41.10 | $41.10 | $41.10 | $40.18 | 0 |
| 2021-08-06 | $41.10 | $41.10 | $41.10 | $41.10 | $40.18 | 0 |
| 2021-08-05 | $41.10 | $41.10 | $41.10 | $41.10 | $40.18 | 0 |
| 2021-08-04 | $41.10 | $41.10 | $41.10 | $41.10 | $40.18 | 0 |
| 2021-08-03 | $41.10 | $41.10 | $41.10 | $41.10 | $40.18 | 0 |
| 2021-08-02 | $41.10 | $41.10 | $41.10 | $41.10 | $40.18 | 0 |
| 2021-07-30 | $41.10 | $41.10 | $41.10 | $41.10 | $40.18 | 0 |
| 2021-07-29 | $47.00 | $47.00 | $41.10 | $41.10 | $40.18 | 762 |
| 2021-07-28 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-27 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-26 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-23 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-22 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-21 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 1 |
| 2021-07-20 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-19 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 200 |
| 2021-07-16 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-15 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-14 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-13 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-12 | $46.66 | $46.66 | $46.66 | $46.66 | $45.62 | 90 |
| 2021-07-09 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-08 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-07 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-06 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-02 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-07-01 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-30 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-29 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-28 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-25 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-24 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-23 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-22 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-21 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-18 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-17 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-16 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-15 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-14 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 0 |
| 2021-06-11 | $47.00 | $47.00 | $47.00 | $47.00 | $45.95 | 1 |
| 2021-06-10 | $47.00 | $47.00 | $47.00 | $47.00 | $45.62 | 0 |
| 2021-06-09 | $47.00 | $47.00 | $47.00 | $47.00 | $45.62 | 500 |
| 2021-06-08 | $48.00 | $48.00 | $48.00 | $48.00 | $46.59 | 0 |
| 2021-06-07 | $48.00 | $48.00 | $48.00 | $48.00 | $46.59 | 100 |
| 2021-06-04 | $45.99 | $45.99 | $45.99 | $45.99 | $44.64 | 1 |
| 2021-06-03 | $45.99 | $45.99 | $45.99 | $45.99 | $44.64 | 5 |
| 2021-06-02 | $45.99 | $45.99 | $45.99 | $45.99 | $44.64 | 0 |
| 2021-06-01 | $45.99 | $45.99 | $45.99 | $45.99 | $44.64 | 95 |
| 2021-05-28 | $45.99 | $45.99 | $45.99 | $45.99 | $44.64 | 105 |
| 2021-05-27 | $46.00 | $46.00 | $46.00 | $46.00 | $44.65 | 0 |
| 2021-05-26 | $46.00 | $46.00 | $46.00 | $46.00 | $44.65 | 0 |
| 2021-05-25 | $46.00 | $46.00 | $46.00 | $46.00 | $44.65 | 100 |
| 2021-05-24 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-21 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 1 |
| 2021-05-20 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-19 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-18 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-17 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-14 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-13 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-12 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-11 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-10 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-07 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-06 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-05 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-04 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-05-03 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-30 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 35 |
| 2021-04-29 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-28 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 300 |
| 2021-04-27 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-26 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 99 |
| 2021-04-23 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-22 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-21 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-20 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 282 |
| 2021-04-19 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-16 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 100 |
| 2021-04-15 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-14 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-13 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-12 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 0 |
| 2021-04-09 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 72 |
| 2021-04-08 | $45.00 | $45.00 | $45.00 | $45.00 | $43.68 | 128 |
| 2021-04-07 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-04-06 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-04-05 | $39.66 | $39.66 | $39.66 | $39.66 | $38.50 | 4 |
| 2021-04-01 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-31 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-30 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-29 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-26 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-25 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-24 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-23 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-22 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-19 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-18 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-17 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-16 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-15 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $38.83 | 0 |
| 2021-03-11 | $40.00 | $40.00 | $40.00 | $40.00 | $38.50 | 0 |
| 2021-03-10 | $40.00 | $40.00 | $40.00 | $40.00 | $38.50 | 0 |
| 2021-03-09 | $40.00 | $40.00 | $40.00 | $40.00 | $38.50 | 0 |
| 2021-03-08 | $40.00 | $40.00 | $40.00 | $40.00 | $38.50 | 90 |
| 2021-03-05 | $40.00 | $40.00 | $40.00 | $40.00 | $38.50 | 0 |
| 2021-03-04 | $40.00 | $40.00 | $40.00 | $40.00 | $38.50 | 0 |
| 2021-03-03 | $42.00 | $42.00 | $40.00 | $40.00 | $38.50 | 750 |
| 2021-03-02 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-03-01 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-26 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 10 |
| 2021-02-25 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-24 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-23 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-22 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-19 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-18 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 1 |
| 2021-02-17 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-16 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-12 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-11 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-10 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-09 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-08 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 5 |
| 2021-02-05 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-04 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-03 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-02 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-02-01 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-29 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-28 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-27 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-26 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-25 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 1 |
| 2021-01-22 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-21 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-20 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-19 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 0 |
| 2021-01-15 | $46.00 | $46.00 | $46.00 | $46.00 | $44.27 | 250 |
| 2021-01-14 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2021-01-13 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2021-01-12 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2021-01-11 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2021-01-08 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2021-01-07 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2021-01-06 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2021-01-05 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2021-01-04 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-31 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-30 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-29 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-28 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-24 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-23 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-22 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-21 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-18 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-17 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-16 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-15 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-14 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-11 | $46.50 | $46.50 | $46.50 | $46.50 | $44.76 | 0 |
| 2020-12-10 | $43.00 | $46.50 | $43.00 | $46.50 | $44.43 | 300 |
| 2020-12-09 | $43.00 | $43.00 | $43.00 | $43.00 | $41.09 | 0 |
| 2020-12-08 | $43.00 | $43.00 | $43.00 | $43.00 | $41.09 | 0 |
| 2020-12-07 | $43.00 | $43.00 | $43.00 | $43.00 | $41.09 | 200 |
| 2020-12-04 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 0 |
| 2020-12-03 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 0 |
| 2020-12-02 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 0 |
| 2020-12-01 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 0 |
| 2020-11-30 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 0 |
| 2020-11-27 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 0 |
| 2020-11-25 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 0 |
| 2020-11-24 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 0 |
| 2020-11-23 | $39.00 | $39.00 | $39.00 | $39.00 | $37.27 | 100 |
| 2020-11-20 | $38.00 | $38.00 | $38.00 | $38.00 | $36.31 | 175 |
| 2020-11-19 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-18 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-17 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-16 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-13 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-12 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-11 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-10 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-09 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-06 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-05 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-04 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-03 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-11-02 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-30 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-29 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-28 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-27 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-26 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-23 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-22 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-21 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-20 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-19 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-16 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-15 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-14 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-13 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-12 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-09 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-08 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-07 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 1 |
| 2020-10-06 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-05 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-10-02 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 336 |
| 2020-10-01 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-30 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-29 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-28 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-25 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-24 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-23 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-22 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-21 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-18 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 0 |
| 2020-09-17 | $37.10 | $37.10 | $37.10 | $37.10 | $35.45 | 132 |
| 2020-09-16 | $37.00 | $37.00 | $37.00 | $37.00 | $35.35 | 0 |
| 2020-09-15 | $37.00 | $37.00 | $37.00 | $37.00 | $35.35 | 0 |
| 2020-09-14 | $37.00 | $37.00 | $37.00 | $37.00 | $35.35 | 0 |
| 2020-09-11 | $37.00 | $37.00 | $37.00 | $37.00 | $35.35 | 0 |
| 2020-09-10 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-09-09 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-09-08 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-09-04 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-09-03 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-09-02 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-09-01 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-08-31 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-08-28 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-08-27 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-08-26 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 0 |
| 2020-08-25 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 200 |
| 2020-08-24 | $37.00 | $37.00 | $37.00 | $37.00 | $35.05 | 200 |
| 2020-08-21 | $37.00 | $37.20 | $36.90 | $37.00 | $35.05 | 500 |
| 2020-08-20 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-19 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-18 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-17 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-14 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-13 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-12 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-11 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-10 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-07 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 0 |
| 2020-08-06 | $36.80 | $36.80 | $36.80 | $36.80 | $34.86 | 600 |
| 2020-08-05 | $36.70 | $36.70 | $36.70 | $36.70 | $34.77 | 0 |
| 2020-08-04 | $36.50 | $36.70 | $36.50 | $36.70 | $34.77 | 585 |
| 2020-08-03 | $36.50 | $36.50 | $36.50 | $36.50 | $34.58 | 0 |
| 2020-07-31 | $36.50 | $37.00 | $36.20 | $36.50 | $34.58 | 400 |
| 2020-07-30 | $51.00 | $51.00 | $51.00 | $51.00 | $48.31 | 0 |
| 2020-07-29 | $51.00 | $51.00 | $51.00 | $51.00 | $48.31 | 0 |
| 2020-07-28 | $51.00 | $51.00 | $51.00 | $51.00 | $48.31 | 0 |
| 2020-07-27 | $51.00 | $51.00 | $51.00 | $51.00 | $48.31 | 100 |
| 2020-07-24 | $36.50 | $36.50 | $36.50 | $36.50 | $34.58 | 3 |
| 2020-07-23 | $36.50 | $36.50 | $36.50 | $36.50 | $34.58 | 343 |
| 2020-07-22 | $36.20 | $36.20 | $36.20 | $36.20 | $34.29 | 0 |
| 2020-07-21 | $36.20 | $36.20 | $36.20 | $36.20 | $34.29 | 0 |
| 2020-07-20 | $36.20 | $36.20 | $36.20 | $36.20 | $34.29 | 0 |
| 2020-07-17 | $36.20 | $36.20 | $36.20 | $36.20 | $34.29 | 0 |
| 2020-07-16 | $36.20 | $36.20 | $36.20 | $36.20 | $34.29 | 0 |
| 2020-07-15 | $36.20 | $36.20 | $36.20 | $36.20 | $34.29 | 0 |
| 2020-07-14 | $37.00 | $37.00 | $36.20 | $36.20 | $34.29 | 2,082 |
| 2020-07-13 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-07-10 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-07-09 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-07-08 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-07-07 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-07-06 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-07-02 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-07-01 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 53 |
| 2020-06-30 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 53 |
| 2020-06-29 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-26 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-25 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-24 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-23 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-22 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 70 |
| 2020-06-19 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-18 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-17 | $35.78 | $35.78 | $35.78 | $35.78 | $33.90 | 70 |
| 2020-06-16 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-15 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-12 | $36.10 | $36.10 | $36.10 | $36.10 | $34.20 | 0 |
| 2020-06-11 | $36.10 | $36.10 | $36.10 | $36.10 | $33.90 | 0 |
| 2020-06-10 | $36.10 | $36.10 | $36.10 | $36.10 | $33.90 | 0 |
| 2020-06-09 | $36.10 | $36.10 | $36.10 | $36.10 | $33.90 | 0 |
| 2020-06-08 | $36.10 | $36.10 | $36.10 | $36.10 | $33.90 | 0 |
| 2020-06-05 | $36.10 | $36.10 | $36.10 | $36.10 | $33.90 | 0 |
| 2020-06-04 | $36.10 | $36.10 | $36.10 | $36.10 | $33.90 | 184 |
| 2020-06-03 | $38.00 | $38.00 | $38.00 | $38.00 | $35.68 | 0 |
| 2020-06-02 | $38.00 | $38.00 | $38.00 | $38.00 | $35.68 | 694 |
| 2020-06-01 | $38.00 | $38.00 | $38.00 | $38.00 | $35.68 | 0 |
| 2020-05-29 | $38.00 | $38.00 | $38.00 | $38.00 | $35.68 | 100 |
| 2020-05-28 | $37.00 | $37.00 | $37.00 | $37.00 | $34.74 | 281 |
| 2020-05-27 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-26 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-22 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-21 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 30 |
| 2020-05-20 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-19 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-18 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-15 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-14 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-13 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-12 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-11 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 0 |
| 2020-05-08 | $36.00 | $36.00 | $36.00 | $36.00 | $33.80 | 100 |
| 2020-05-07 | $32.50 | $32.50 | $32.50 | $32.50 | $30.52 | 0 |
| 2020-05-06 | $32.50 | $32.50 | $32.50 | $32.50 | $30.52 | 0 |
| 2020-05-05 | $32.50 | $32.50 | $32.50 | $32.50 | $30.52 | 10 |
| 2020-05-04 | $32.50 | $32.50 | $32.50 | $32.50 | $30.52 | 0 |
| 2020-05-01 | $32.50 | $32.50 | $32.50 | $32.50 | $30.52 | 0 |
| 2020-04-30 | $32.50 | $32.50 | $32.50 | $32.50 | $30.52 | 0 |
| 2020-04-29 | $32.50 | $32.50 | $32.50 | $32.50 | $30.52 | 0 |
| 2020-04-28 | $34.00 | $34.00 | $32.50 | $32.50 | $30.52 | 320 |
| 2020-04-27 | $36.00 | $36.00 | $32.00 | $32.00 | $30.05 | 449 |
| 2020-04-24 | $35.00 | $35.00 | $35.00 | $35.00 | $32.86 | 0 |
| 2020-04-23 | $35.00 | $35.00 | $35.00 | $35.00 | $32.86 | 0 |
| 2020-04-22 | $36.25 | $36.25 | $35.00 | $35.00 | $32.86 | 1,000 |
| 2020-04-21 | $36.25 | $36.25 | $36.25 | $36.25 | $34.04 | 0 |
| 2020-04-20 | $36.25 | $36.25 | $36.25 | $36.25 | $34.04 | 100 |
| 2020-04-17 | $36.25 | $36.25 | $36.25 | $36.25 | $34.04 | 0 |
| 2020-04-16 | $36.25 | $36.25 | $36.25 | $36.25 | $34.04 | 5 |
| 2020-04-15 | $36.25 | $36.25 | $36.25 | $36.25 | $34.04 | 0 |
| 2020-04-14 | $36.25 | $36.25 | $36.25 | $36.25 | $34.04 | 0 |
| 2020-04-13 | $36.25 | $36.25 | $36.25 | $36.25 | $34.04 | 1 |
| 2020-04-09 | $36.25 | $36.25 | $36.25 | $36.25 | $34.04 | 0 |
| 2020-04-08 | $37.00 | $37.00 | $36.25 | $36.25 | $34.04 | 400 |
| 2020-04-07 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-04-06 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-04-03 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-04-02 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-04-01 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-03-31 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-03-30 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-03-27 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 22 |
| 2020-03-26 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-03-25 | $37.50 | $37.75 | $37.50 | $37.75 | $35.45 | 350 |
| 2020-03-24 | $37.00 | $37.00 | $37.00 | $37.00 | $34.74 | 0 |
| 2020-03-23 | $37.00 | $37.00 | $37.00 | $37.00 | $34.74 | 100 |
| 2020-03-20 | $37.50 | $37.50 | $37.50 | $37.50 | $35.21 | 100 |
| 2020-03-19 | $37.75 | $37.75 | $37.75 | $37.75 | $35.45 | 0 |
| 2020-03-18 | $38.50 | $38.50 | $37.75 | $37.75 | $35.45 | 405 |
| 2020-03-17 | $40.68 | $40.68 | $39.19 | $39.19 | $36.80 | 692 |
| 2020-03-16 | $41.25 | $41.25 | $41.25 | $41.25 | $38.73 | 0 |
| 2020-03-13 | $40.93 | $40.93 | $40.93 | $40.93 | $38.43 | 2 |
| 2020-03-12 | $41.25 | $41.25 | $41.25 | $41.25 | $38.43 | 201 |
| 2020-03-11 | $42.75 | $42.75 | $42.75 | $42.75 | $39.83 | 0 |
| 2020-03-10 | $42.75 | $42.75 | $42.75 | $42.75 | $39.83 | 0 |
| 2020-03-09 | $42.75 | $42.75 | $42.75 | $42.75 | $39.83 | 0 |
| 2020-03-06 | $42.75 | $42.75 | $42.75 | $42.75 | $39.83 | 0 |
| 2020-03-05 | $42.75 | $42.75 | $42.75 | $42.75 | $39.83 | 0 |
| 2020-03-04 | $42.75 | $42.75 | $42.75 | $42.75 | $39.83 | 0 |
| 2020-03-03 | $42.75 | $42.75 | $42.75 | $42.75 | $39.83 | 100 |
| 2020-03-02 | $42.75 | $42.75 | $42.75 | $42.75 | $39.83 | 100 |
| 2020-02-28 | $41.45 | $41.45 | $41.45 | $41.45 | $38.62 | 0 |
| 2020-02-27 | $41.45 | $41.45 | $41.45 | $41.45 | $38.62 | 2 |
| 2020-02-26 | $41.45 | $41.45 | $41.45 | $41.45 | $38.62 | 0 |
| 2020-02-25 | $41.45 | $41.45 | $41.45 | $41.45 | $38.62 | 400 |
| 2020-02-24 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-21 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-20 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-19 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 5 |
| 2020-02-18 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-14 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-13 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-12 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-11 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-10 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 1 |
| 2020-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 0 |
| 2020-02-06 | $40.00 | $40.00 | $40.00 | $40.00 | $37.27 | 122 |
| 2020-02-04 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-02-03 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-31 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-29 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-28 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-27 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-24 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-23 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-22 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-21 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-17 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-16 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-15 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 178 |
| 2020-01-14 | $41.02 | $41.02 | $41.02 | $41.02 | $38.22 | 0 |
| 2020-01-13 | $41.05 | $41.05 | $41.02 | $41.02 | $38.22 | 400 |
| 2020-01-10 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-09 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-08 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-07 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-06 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-03 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2020-01-02 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-31 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-30 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-27 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-26 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-24 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-23 | $40.68 | $40.68 | $40.68 | $40.68 | $37.90 | 50 |
| 2019-12-20 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-19 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-18 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-17 | $40.68 | $40.68 | $40.68 | $40.68 | $37.90 | 2 |
| 2019-12-16 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-13 | $41.00 | $41.00 | $41.00 | $41.00 | $38.20 | 0 |
| 2019-12-12 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-12-11 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-12-10 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-12-09 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-12-06 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-12-05 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-12-04 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-12-03 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-12-02 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-29 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-27 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-26 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-25 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-22 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-21 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-20 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-19 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-18 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-15 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-14 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-13 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-12 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-11 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-08 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-07 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-06 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-05 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-04 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-11-01 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-10-31 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-10-30 | $41.00 | $41.00 | $41.00 | $41.00 | $37.90 | 0 |
| 2019-10-29 | $43.00 | $43.00 | $41.00 | $41.00 | $37.90 | 880 |
| 2019-10-28 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-25 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-24 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-23 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-22 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-21 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-18 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-17 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-16 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 3 |
| 2019-10-15 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-14 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-11 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-10 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-09 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-08 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-07 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-04 | $42.76 | $42.76 | $42.76 | $42.76 | $39.53 | 0 |
| 2019-10-03 | $43.98 | $43.98 | $42.76 | $42.76 | $39.53 | 300 |
| 2019-10-02 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-10-01 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-30 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 300 |
| 2019-09-27 | $46.44 | $46.44 | $45.00 | $45.00 | $41.60 | 300 |
| 2019-09-26 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-25 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-24 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-23 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 1 |
| 2019-09-20 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-19 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-18 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-17 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-16 | $47.68 | $47.68 | $47.68 | $47.68 | $44.08 | 50 |
| 2019-09-13 | $47.99 | $47.99 | $47.99 | $47.99 | $44.37 | 0 |
| 2019-09-12 | $47.99 | $47.99 | $47.99 | $47.99 | $44.08 | 0 |
| 2019-09-11 | $47.99 | $47.99 | $47.99 | $47.99 | $44.08 | 0 |
| 2019-09-10 | $47.99 | $47.99 | $47.99 | $47.99 | $44.08 | 100 |
| 2019-09-09 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-09-06 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-09-05 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-09-04 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-09-03 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-08-30 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-08-29 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-08-28 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-08-27 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-08-26 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-08-23 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 0 |
| 2019-08-22 | $46.69 | $46.69 | $46.69 | $46.69 | $42.89 | 257 |
| 2019-08-21 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-08-20 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-08-19 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-08-15 | $48.00 | $48.00 | $47.69 | $47.69 | $43.81 | 100 |
| 2019-08-14 | $48.00 | $48.00 | $47.69 | $47.69 | $43.81 | 100 |
| 2019-08-13 | $48.00 | $48.00 | $47.69 | $47.69 | $43.81 | 100 |
| 2019-08-12 | $48.00 | $48.00 | $47.69 | $47.69 | $43.81 | 100 |
| 2019-08-09 | $48.00 | $48.00 | $47.69 | $47.69 | $43.81 | 100 |
| 2019-08-08 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-08-07 | $48.00 | $48.00 | $47.69 | $47.69 | $43.81 | 25 |
| 2019-08-06 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-08-05 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-08-02 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-08-01 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-07-31 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-07-30 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 1 |
| 2019-07-29 | $48.00 | $48.00 | $47.69 | $47.69 | $43.81 | 200 |
| 2019-07-26 | $47.69 | $47.69 | $47.69 | $47.69 | $43.81 | 0 |
| 2019-07-25 | $48.00 | $48.00 | $47.69 | $47.69 | $43.81 | 200 |
| 2019-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-23 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-22 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-19 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-18 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-17 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-16 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-15 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-12 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-11 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-10 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-09 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-08 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-05 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-03 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-07-02 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 5 |
| 2019-07-01 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 24 |
| 2019-06-28 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-27 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-26 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-25 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-24 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-21 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-19 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 174 |
| 2019-06-18 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-17 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-14 | $48.00 | $48.00 | $48.00 | $48.00 | $44.09 | 0 |
| 2019-06-13 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-06-12 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-06-11 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-06-06 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-06-05 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-06-03 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-31 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-30 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-29 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-28 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-24 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-23 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-22 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-21 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-20 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-17 | $48.00 | $48.00 | $48.00 | $48.00 | $43.81 | 0 |
| 2019-05-16 | $48.01 | $48.01 | $48.00 | $48.00 | $43.81 | 200 |
| 2019-05-15 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-14 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-13 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-10 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-09 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-08 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-07 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-06 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-03 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-02 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-05-01 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-30 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-29 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-25 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-24 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-23 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-22 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-18 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-17 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-15 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-12 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-11 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-10 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-09 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-08 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-05 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-04 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-03 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-02 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-04-01 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 50 |
| 2019-03-29 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-28 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-27 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-26 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-25 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-22 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-21 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-20 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-18 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-14 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-13 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-12 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 400 |
| 2019-03-11 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-08 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-07 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-06 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-05 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-04 | $46.00 | $46.00 | $46.00 | $46.00 | $41.98 | 0 |
| 2019-03-01 | $49.00 | $49.00 | $46.00 | $46.00 | $41.98 | 301 |
| 2019-02-28 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-27 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-26 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-20 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-15 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-14 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-13 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-12 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-11 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-08 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-07 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-06 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-05 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-04 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-02-01 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-01-31 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-01-30 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-01-29 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 0 |
| 2019-01-28 | $45.69 | $45.69 | $45.69 | $45.69 | $41.70 | 541 |
| 2019-01-25 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-24 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-23 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-18 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-17 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-16 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-15 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-14 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-11 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-10 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-09 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-08 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-07 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-04 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2019-01-03 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2018-12-28 | $44.70 | $44.70 | $44.70 | $44.70 | $40.80 | 64 |
| 2018-12-27 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2018-12-26 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2018-12-24 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2018-12-21 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2018-12-20 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2018-12-18 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2018-12-14 | $45.01 | $45.01 | $45.01 | $45.01 | $41.08 | 0 |
| 2018-12-13 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-12-12 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-12-11 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-12-10 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-12-07 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-12-04 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-12-03 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-30 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-29 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-28 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-27 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-26 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-21 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-20 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-19 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-16 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-15 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-14 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-13 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-12 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-09 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-08 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-07 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-06 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-05 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-02 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-11-01 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-31 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 1 |
| 2018-10-30 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-29 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-26 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-25 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-24 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-23 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-22 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-19 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-18 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-17 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-16 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-15 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-12 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-11 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-10 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-09 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-08 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-05 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-04 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-03 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-10-02 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 2 |
| 2018-10-01 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-28 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-27 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-26 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-25 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-24 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-21 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-20 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 25 |
| 2018-09-19 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-18 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 0 |
| 2018-09-17 | $45.01 | $45.01 | $45.01 | $45.01 | $40.80 | 200 |
| 2018-09-14 | $45.26 | $45.26 | $45.26 | $45.26 | $41.02 | 0 |
| 2018-09-13 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-09-12 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-09-11 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-09-10 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-09-07 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-09-06 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 400 |
| 2018-09-05 | $45.27 | $45.27 | $45.27 | $45.27 | $40.77 | 0 |
| 2018-09-04 | $45.27 | $45.27 | $45.27 | $45.27 | $40.77 | 0 |
| 2018-08-31 | $45.27 | $45.27 | $45.27 | $45.27 | $40.77 | 200 |
| 2018-08-30 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-08-29 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-08-28 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-08-27 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-08-24 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-08-23 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 0 |
| 2018-08-22 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 22 |
| 2018-08-21 | $45.26 | $45.26 | $45.26 | $45.26 | $40.76 | 200 |
| 2018-08-20 | $45.25 | $45.25 | $45.25 | $45.25 | $40.75 | 0 |
| 2018-08-17 | $45.25 | $45.25 | $45.25 | $45.25 | $40.75 | 0 |
| 2018-08-16 | $45.25 | $45.25 | $45.25 | $45.25 | $40.75 | 0 |
| 2018-08-15 | $45.25 | $45.25 | $45.25 | $45.25 | $40.75 | 0 |
| 2018-08-14 | $45.25 | $45.25 | $45.25 | $45.25 | $40.76 | 0 |
| 2018-08-13 | $45.25 | $45.25 | $45.25 | $45.25 | $40.75 | 0 |
| 2018-08-10 | $45.25 | $45.25 | $45.25 | $45.25 | $40.75 | 0 |
| 2018-08-09 | $45.25 | $45.25 | $45.25 | $45.25 | $40.75 | 0 |
| 2018-08-08 | $45.25 | $45.25 | $45.25 | $45.25 | $40.75 | 200 |
| 2018-08-07 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-08-06 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-08-03 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-08-02 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-08-01 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-31 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-30 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-27 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-26 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-25 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-24 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-23 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-20 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-19 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-18 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-17 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-16 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-13 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-12 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-11 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-10 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-09 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-06 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-05 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-03 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-07-02 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-29 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-28 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-27 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-26 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-25 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-22 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-21 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-20 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-19 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 0 |
| 2018-06-18 | $45.00 | $45.00 | $45.00 | $45.00 | $40.53 | 100 |
| 2018-06-15 | $44.50 | $44.50 | $44.50 | $44.50 | $40.08 | 0 |
| 2018-06-14 | $44.50 | $44.50 | $44.50 | $44.50 | $39.82 | 0 |
| 2018-06-13 | $44.50 | $44.50 | $44.50 | $44.50 | $39.82 | 0 |
| 2018-06-12 | $44.50 | $44.50 | $44.50 | $44.50 | $39.82 | 0 |
| 2018-06-11 | $44.50 | $44.50 | $44.50 | $44.50 | $39.82 | 0 |
| 2018-06-08 | $44.50 | $44.50 | $44.50 | $44.50 | $39.82 | 0 |
| 2018-06-07 | $44.50 | $44.50 | $44.50 | $44.50 | $39.82 | 0 |
| 2018-06-06 | $44.50 | $44.50 | $44.50 | $44.50 | $39.82 | 200 |
| 2018-06-05 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-06-04 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-06-01 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-31 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-30 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-29 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-25 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 20 |
| 2018-05-24 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-23 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-22 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-21 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-18 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-17 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-05-16 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 100 |
| 2018-05-15 | $45.85 | $45.85 | $43.10 | $43.10 | $38.57 | 480 |
| 2018-05-14 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-11 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-10 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-09 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-08 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-07 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-04 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-03 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-02 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 0 |
| 2018-05-01 | $44.25 | $44.25 | $44.25 | $44.25 | $39.60 | 200 |
| 2018-04-30 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-04-27 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-04-26 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-04-25 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-04-24 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 0 |
| 2018-04-23 | $44.00 | $44.00 | $44.00 | $44.00 | $39.37 | 100 |
| 2018-04-20 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-19 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-18 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-17 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-16 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-13 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-12 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-11 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-10 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-09 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-06 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 100 |
| 2018-04-05 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-04 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-03 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-04-02 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-03-29 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-03-28 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-03-27 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 0 |
| 2018-03-26 | $46.00 | $46.00 | $46.00 | $46.00 | $41.16 | 100 |
| 2018-03-23 | $42.81 | $42.81 | $42.81 | $42.81 | $38.31 | 5 |
| 2018-03-22 | $42.81 | $42.81 | $42.81 | $42.81 | $38.31 | 0 |
| 2018-03-21 | $43.10 | $43.10 | $43.10 | $43.10 | $38.57 | 1 |
| 2018-03-20 | $43.10 | $43.10 | $43.10 | $43.10 | $38.57 | 60 |
| 2018-03-19 | $43.10 | $43.10 | $43.10 | $43.10 | $38.57 | 0 |
| 2018-03-16 | $43.10 | $43.10 | $43.10 | $43.10 | $38.57 | 0 |
| 2018-03-15 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-14 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-13 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-12 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-09 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-08 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-07 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-06 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-05 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-03-02 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 2 |
| 2018-03-01 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-02-28 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-02-27 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-02-26 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-02-23 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-02-22 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-02-21 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 0 |
| 2018-02-20 | $43.10 | $43.10 | $43.10 | $43.10 | $38.31 | 100 |
| 2018-02-16 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-15 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-14 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-13 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-12 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-09 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-08 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-07 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-06 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-05 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-02 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-02-01 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-31 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-30 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-29 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-26 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-25 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-24 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-23 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-22 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-19 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-18 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-17 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-16 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-12 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-11 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-10 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-09 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-08 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-05 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-04 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-03 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2018-01-02 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2017-12-29 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 0 |
| 2017-12-28 | $41.80 | $41.80 | $41.80 | $41.80 | $37.15 | 100 |
| 2017-12-27 | $42.00 | $42.00 | $42.00 | $42.00 | $37.33 | 0 |
| 2017-12-26 | $42.00 | $42.00 | $42.00 | $42.00 | $37.33 | 0 |
| 2017-12-22 | $42.00 | $42.00 | $42.00 | $42.00 | $37.33 | 0 |
| 2017-12-21 | $42.00 | $42.00 | $42.00 | $42.00 | $37.33 | 0 |
| 2017-12-20 | $42.00 | $42.00 | $42.00 | $42.00 | $37.33 | 0 |
| 2017-12-19 | $42.00 | $42.00 | $42.00 | $42.00 | $37.33 | 0 |
| 2017-12-18 | $42.00 | $42.00 | $42.00 | $42.00 | $37.33 | 0 |
| 2017-12-15 | $42.00 | $42.00 | $42.00 | $42.00 | $37.33 | 0 |
| 2017-12-14 | $42.00 | $42.00 | $42.00 | $42.00 | $37.08 | 0 |
| 2017-12-13 | $42.00 | $42.00 | $42.00 | $42.00 | $37.08 | 0 |
| 2017-12-12 | $42.00 | $42.00 | $42.00 | $42.00 | $37.08 | 0 |
| 2017-12-11 | $50.00 | $65.00 | $42.00 | $42.00 | $37.08 | 600 |
| 2017-12-08 | $42.00 | $42.00 | $42.00 | $42.00 | $37.08 | 0 |
| 2017-12-07 | $42.00 | $42.00 | $42.00 | $42.00 | $37.08 | 100 |
| 2017-12-06 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-12-05 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-12-04 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-12-01 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-30 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-29 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-28 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-27 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-24 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-22 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-21 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-20 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-17 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-16 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-15 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-14 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-13 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-10 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-09 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-08 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-07 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-06 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-03 | $40.15 | $40.15 | $40.15 | $40.15 | $35.44 | 0 |
| 2017-11-02 | $40.00 | $40.15 | $40.00 | $40.15 | $35.44 | 300 |
| 2017-11-01 | $40.00 | $40.00 | $40.00 | $40.00 | $35.31 | 0 |
| 2017-10-31 | $40.00 | $40.00 | $40.00 | $40.00 | $35.31 | 0 |
| 2017-10-30 | $40.00 | $40.00 | $40.00 | $40.00 | $35.31 | 100 |
| 2017-10-27 | $40.10 | $40.10 | $40.10 | $40.10 | $35.40 | 0 |
| 2017-10-26 | $40.10 | $40.10 | $40.10 | $40.10 | $35.40 | 0 |
| 2017-10-25 | $40.10 | $40.10 | $40.10 | $40.10 | $35.40 | 0 |
| 2017-10-24 | $40.10 | $40.10 | $40.10 | $40.10 | $35.40 | 200 |
| 2017-10-23 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-20 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-19 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-18 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-17 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-16 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-13 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-12 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-11 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-10 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-09 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 1 |
| 2017-10-06 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-05 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-04 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-03 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-10-02 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 0 |
| 2017-09-29 | $43.00 | $43.00 | $43.00 | $43.00 | $37.96 | 100 |
| 2017-09-28 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-27 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-26 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-25 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-22 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-21 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-20 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-19 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-18 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-15 | $44.00 | $44.00 | $44.00 | $44.00 | $38.84 | 0 |
| 2017-09-14 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-09-13 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-09-12 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-09-11 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-09-08 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 1 |
| 2017-09-07 | $42.00 | $44.00 | $42.00 | $44.00 | $38.60 | 300 |
| 2017-09-06 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 100 |
| 2017-09-05 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-09-01 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-31 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-30 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-29 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-28 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-25 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-24 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-23 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-22 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-21 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-18 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-17 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-16 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-15 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-14 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-11 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-10 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-09 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-08 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-07 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-04 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-03 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-02 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-08-01 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-31 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-28 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-27 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-26 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-25 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-24 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-21 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-20 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-19 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-18 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-17 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-14 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-13 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-12 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-11 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 100 |
| 2017-07-10 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 22 |
| 2017-07-07 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-06 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-07-05 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 100 |
| 2017-07-03 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-06-30 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-06-29 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-06-28 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-06-27 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-06-26 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-06-23 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 0 |
| 2017-06-22 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 100 |
| 2017-06-21 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 200 |
| 2017-06-20 | $39.00 | $39.00 | $39.00 | $39.00 | $34.22 | 0 |
| 2017-06-19 | $39.00 | $39.00 | $39.00 | $39.00 | $34.22 | 0 |
| 2017-06-16 | $39.00 | $39.00 | $39.00 | $39.00 | $34.22 | 0 |
| 2017-06-15 | $39.00 | $39.00 | $39.00 | $39.00 | $34.22 | 0 |
| 2017-06-14 | $39.00 | $39.00 | $39.00 | $39.00 | $33.98 | 0 |
| 2017-06-13 | $39.00 | $39.00 | $39.00 | $39.00 | $33.98 | 0 |
| 2017-06-12 | $39.00 | $39.00 | $39.00 | $39.00 | $33.98 | 0 |
| 2017-06-09 | $39.00 | $39.00 | $39.00 | $39.00 | $33.98 | 0 |
| 2017-06-08 | $39.00 | $39.00 | $39.00 | $39.00 | $33.98 | 100 |
| 2017-06-07 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-06-06 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-06-05 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-06-02 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-06-01 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-31 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-30 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-26 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-25 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-24 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-23 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-22 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-19 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-18 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-17 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-16 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-15 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-12 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-11 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-10 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-09 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-08 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-05 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-04 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-03 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-02 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-05-01 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-28 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-27 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-26 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-25 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-24 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-21 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-20 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-19 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-18 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-17 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-13 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-12 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-11 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-10 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-07 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-06 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-05 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-04 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-04-03 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-31 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-30 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-29 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-28 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-27 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-24 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-23 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-22 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-21 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-20 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-17 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-16 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-15 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-14 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-13 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-10 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-09 | $43.00 | $43.00 | $43.00 | $43.00 | $37.47 | 0 |
| 2017-03-08 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-03-07 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 9 |
| 2017-03-06 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-03-03 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-03-02 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 100 |
| 2017-03-01 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-02-28 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-02-27 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-02-24 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-02-23 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-02-22 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-02-21 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-02-17 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 0 |
| 2017-02-16 | $43.00 | $43.00 | $43.00 | $43.00 | $37.23 | 100 |
| 2017-02-15 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-14 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-13 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-10 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-09 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 7 |
| 2017-02-08 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-07 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-06 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-03 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-02 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-02-01 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-31 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-30 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-27 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-26 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-25 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-24 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-23 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-20 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-19 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-18 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-17 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 0 |
| 2017-01-13 | $41.00 | $41.00 | $41.00 | $41.00 | $35.50 | 600 |
| 2017-01-12 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2017-01-11 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2017-01-10 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2017-01-09 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2017-01-06 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2017-01-05 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2017-01-04 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2017-01-03 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2016-12-30 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2016-12-29 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2016-12-28 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 100 |
| 2016-12-27 | $40.73 | $40.73 | $40.73 | $40.73 | $35.27 | 0 |
| 2016-12-23 | $40.73 | $40.73 | $40.73 | $40.73 | $35.27 | 0 |
| 2016-12-22 | $40.73 | $40.73 | $40.73 | $40.73 | $35.27 | 0 |
| 2016-12-21 | $41.00 | $41.00 | $40.73 | $40.73 | $35.27 | 200 |
| 2016-12-20 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2016-12-19 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2016-12-16 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2016-12-15 | $39.00 | $39.00 | $39.00 | $39.00 | $33.77 | 0 |
| 2016-12-14 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-13 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-12 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-09 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-08 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-07 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-06 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-05 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-02 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-12-01 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-30 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-29 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-28 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-25 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-23 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-22 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-21 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-18 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-17 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 80 |
| 2016-11-16 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-15 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-14 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 100 |
| 2016-11-11 | $38.83 | $38.83 | $38.83 | $38.83 | $33.39 | 0 |
| 2016-11-10 | $38.83 | $38.83 | $38.83 | $38.83 | $33.39 | 0 |
| 2016-11-09 | $38.83 | $38.83 | $38.83 | $38.83 | $33.39 | 0 |
| 2016-11-08 | $38.83 | $38.83 | $38.83 | $38.83 | $33.39 | 0 |
| 2016-11-07 | $38.83 | $38.83 | $38.83 | $38.83 | $33.39 | 100 |
| 2016-11-04 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-03 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-02 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-11-01 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-31 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-28 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-27 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-26 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-25 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-24 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-21 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-20 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-19 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-18 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-17 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-14 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-13 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-12 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-11 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-10 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-07 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-06 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 10 |
| 2016-10-05 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 0 |
| 2016-10-04 | $39.00 | $39.00 | $39.00 | $39.00 | $33.54 | 150 |
| 2016-10-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.68 | 0 |
| 2016-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $32.68 | 0 |
| 2016-09-29 | $38.00 | $38.00 | $38.00 | $38.00 | $32.68 | 50 |
| 2016-09-28 | $38.00 | $38.00 | $38.00 | $38.00 | $32.68 | 0 |
| 2016-09-27 | $38.00 | $38.00 | $38.00 | $38.00 | $32.68 | 110 |
| 2016-09-26 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-23 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-22 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-21 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-20 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-19 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-16 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-15 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-14 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-13 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-12 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-09 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-08 | $37.00 | $37.00 | $37.00 | $37.00 | $31.82 | 0 |
| 2016-09-07 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-09-06 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-09-02 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-09-01 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-31 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-30 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-29 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-26 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-25 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-24 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-23 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 800 |
| 2016-08-22 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-19 | $37.00 | $37.00 | $37.00 | $37.00 | $31.60 | 0 |
| 2016-08-18 | $39.00 | $39.00 | $37.00 | $37.00 | $31.60 | 200 |
| 2016-08-17 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-16 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-15 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-12 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-11 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-10 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-09 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-08 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-05 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 200 |
| 2016-08-04 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-03 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2016-08-02 | $40.99 | $40.99 | $39.75 | $39.75 | $33.95 | 1,200 |
| 2016-08-01 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-29 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 20 |
| 2016-07-28 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-27 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-26 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-25 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-22 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-21 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-20 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-19 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 80 |
| 2016-07-18 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-15 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-14 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-13 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-12 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-11 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-08 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-07 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-06 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-05 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-07-01 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-30 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-29 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-28 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-27 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-24 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-23 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-22 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-21 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-20 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-17 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-16 | $39.49 | $39.49 | $39.49 | $39.49 | $33.73 | 0 |
| 2016-06-15 | $39.49 | $39.49 | $39.49 | $39.49 | $33.52 | 0 |
| 2016-06-14 | $39.49 | $39.49 | $39.49 | $39.49 | $33.52 | 0 |
| 2016-06-13 | $39.49 | $39.49 | $39.49 | $39.49 | $33.52 | 0 |
| 2016-06-10 | $39.49 | $39.49 | $39.49 | $39.49 | $33.52 | 0 |
| 2016-06-09 | $39.49 | $39.49 | $39.49 | $39.49 | $33.52 | 0 |
| 2016-06-08 | $39.49 | $39.49 | $39.49 | $39.49 | $33.52 | 150 |
| 2016-06-07 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-06-06 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-06-03 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-06-02 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-06-01 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-31 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-27 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-26 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-25 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-24 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-23 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-20 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-19 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-18 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-17 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-16 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-13 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-12 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-11 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-10 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-09 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-06 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-05 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-04 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-05-03 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 2 |
| 2016-05-02 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-29 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-28 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-27 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-26 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-25 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-22 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-21 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-20 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-19 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-18 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-15 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-14 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-13 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-12 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-11 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-08 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-07 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-06 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-05 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-04 | $36.14 | $36.14 | $36.14 | $36.14 | $30.68 | 0 |
| 2016-04-01 | $40.00 | $40.00 | $36.13 | $36.14 | $30.68 | 1,803 |
| 2016-03-31 | $43.00 | $43.00 | $43.00 | $43.00 | $36.50 | 0 |
| 2016-03-30 | $43.00 | $43.00 | $43.00 | $43.00 | $36.50 | 0 |
| 2016-03-29 | $43.00 | $43.00 | $43.00 | $43.00 | $36.50 | 0 |
| 2016-03-28 | $43.00 | $43.00 | $43.00 | $43.00 | $36.50 | 0 |
| 2016-03-24 | $43.00 | $43.00 | $43.00 | $43.00 | $36.50 | 0 |
| 2016-03-23 | $43.00 | $43.00 | $43.00 | $43.00 | $36.50 | 500 |
| 2016-03-22 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-21 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-18 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-17 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-16 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-15 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-14 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-11 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-10 | $34.77 | $34.77 | $34.77 | $34.77 | $29.51 | 0 |
| 2016-03-09 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-03-08 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-03-07 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-03-04 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-03-03 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-03-02 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-03-01 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-29 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 1 |
| 2016-02-26 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-25 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-24 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-23 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-22 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-19 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-18 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-17 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-16 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-12 | $34.77 | $34.77 | $34.77 | $34.77 | $29.30 | 0 |
| 2016-02-11 | $41.25 | $41.25 | $34.77 | $34.77 | $29.30 | 792 |
| 2016-02-10 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 0 |
| 2016-02-09 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 0 |
| 2016-02-08 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 0 |
| 2016-02-05 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 0 |
| 2016-02-04 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 0 |
| 2016-02-03 | $36.05 | $36.05 | $36.05 | $36.05 | $30.38 | 200 |
| 2016-02-02 | $38.00 | $38.00 | $38.00 | $38.00 | $32.02 | 0 |
| 2016-02-01 | $38.00 | $38.00 | $38.00 | $38.00 | $32.02 | 0 |
| 2016-01-29 | $36.00 | $38.00 | $36.00 | $38.00 | $32.02 | 401 |
| 2016-01-28 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-27 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-26 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-25 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-22 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 10 |
| 2016-01-21 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-20 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-19 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-15 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-14 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-13 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-12 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-11 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-08 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-07 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-06 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-05 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2016-01-04 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-31 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-30 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-29 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-28 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-24 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-23 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-22 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-21 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-18 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-17 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-16 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-15 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-14 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-11 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-10 | $35.30 | $35.30 | $35.30 | $35.30 | $29.75 | 0 |
| 2015-12-09 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-12-08 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-12-07 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-12-04 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-12-03 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-12-02 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-12-01 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-30 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-27 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-25 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-24 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-23 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-20 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-19 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-18 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 225 |
| 2015-11-17 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-16 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-13 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-12 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-11 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-10 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-09 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-06 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-05 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-04 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-03 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 0 |
| 2015-11-02 | $35.30 | $35.30 | $35.30 | $35.30 | $29.54 | 225 |
| 2015-10-30 | $41.00 | $41.00 | $41.00 | $41.00 | $34.31 | 0 |
| 2015-10-29 | $41.00 | $41.00 | $41.00 | $41.00 | $34.31 | 125 |
| 2015-10-28 | $35.32 | $35.32 | $35.32 | $35.32 | $29.56 | 0 |
| 2015-10-27 | $35.32 | $35.32 | $35.32 | $35.32 | $29.56 | 0 |
| 2015-10-26 | $35.32 | $35.32 | $35.32 | $35.32 | $29.56 | 0 |
| 2015-10-23 | $35.32 | $35.32 | $35.32 | $35.32 | $29.56 | 0 |
| 2015-10-22 | $35.32 | $35.32 | $35.32 | $35.32 | $29.56 | 0 |
| 2015-10-21 | $35.32 | $35.32 | $35.32 | $35.32 | $29.56 | 200 |
| 2015-10-20 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-19 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-16 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-15 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-14 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-13 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-12 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-09 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-08 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-07 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-06 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-05 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-02 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-10-01 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-30 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-29 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-28 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-25 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-24 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-23 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-22 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-21 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-18 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-17 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-16 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-15 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-14 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-11 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-10 | $37.10 | $37.10 | $37.10 | $37.10 | $31.05 | 0 |
| 2015-09-09 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 40 |
| 2015-09-08 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-09-04 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-09-03 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-09-02 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-09-01 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-08-31 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-08-28 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-08-27 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-08-26 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-08-25 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 0 |
| 2015-08-24 | $37.10 | $37.10 | $37.10 | $37.10 | $30.85 | 480 |
| 2015-08-21 | $40.00 | $40.00 | $40.00 | $40.00 | $33.27 | 0 |
| 2015-08-20 | $40.00 | $40.00 | $40.00 | $40.00 | $33.27 | 0 |
Torrington Water Company (TORW) News Headlines
Recent Torrington Water Company (TORW) News
Similar Companies to Torrington Water Company (TORW) 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 | -- | -- | -- |