Xinyi Glass Holdings Ltd (XYIGY) Exchange: PINK
Data as of May 6, 2024
$21.04 ($-1.39) -6.19%
Xinyi Glass Holdings Ltd - Daily Information
Click for more stock information on Xinyi Glass Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $20.75 |
| Previous Close | $21.04 |
| High | $21.34 |
| Low | $20.75 |
| Adjusted Open | $20.75 |
| Previous Adjusted Close | $21.04 |
| Adjusted High | $21.34 |
| Adjusted Low | $20.75 |
About Xinyi Glass Holdings Ltd (XYIGY)
No Description Available
Invest in Xinyi Glass Holdings Ltd (XYIGY)
Historical Stock Data for Xinyi Glass Holdings Ltd (XYIGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | $20.75 | $21.34 | $20.75 | $21.04 | $21.04 | 4,084 |
| 2024-03-21 | $22.30 | $22.43 | $22.24 | $22.43 | $22.43 | 2,137 |
| 2024-03-20 | $22.70 | $22.70 | $22.29 | $22.36 | $22.36 | 2,874 |
| 2024-03-19 | $22.22 | $22.79 | $21.68 | $21.68 | $21.68 | 2,319 |
| 2024-03-18 | $23.02 | $23.02 | $22.49 | $22.86 | $22.86 | 3,843 |
| 2024-03-15 | $23.06 | $23.64 | $23.06 | $23.47 | $23.47 | 2,004 |
| 2024-03-14 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 4,862 |
| 2024-03-13 | $23.76 | $24.00 | $23.76 | $23.77 | $23.77 | 4,862 |
| 2024-03-12 | $24.16 | $24.36 | $23.94 | $24.32 | $24.32 | 30,224 |
| 2024-03-11 | $24.11 | $24.11 | $23.55 | $23.87 | $23.87 | 4,126 |
| 2024-03-08 | $22.88 | $23.15 | $22.50 | $22.95 | $22.95 | 12,352 |
| 2024-03-07 | $22.32 | $22.42 | $22.02 | $22.04 | $22.04 | 77,824 |
| 2024-03-06 | $22.01 | $22.10 | $21.94 | $21.98 | $21.98 | 12,017 |
| 2024-03-05 | $20.63 | $20.80 | $20.62 | $20.80 | $20.80 | 22,380 |
| 2024-03-04 | $20.57 | $20.57 | $20.25 | $20.26 | $20.26 | 18,423 |
| 2024-03-01 | $20.39 | $20.57 | $20.39 | $20.55 | $20.55 | 73,316 |
| 2024-02-29 | $20.30 | $20.30 | $20.04 | $20.13 | $20.13 | 78,742 |
| 2024-02-28 | $19.60 | $19.95 | $19.39 | $19.90 | $19.90 | 58,568 |
| 2024-02-27 | $18.72 | $19.52 | $18.72 | $19.48 | $19.48 | 32,153 |
| 2024-02-26 | $19.63 | $19.63 | $18.15 | $18.84 | $18.84 | 39,369 |
| 2024-02-23 | $18.90 | $18.90 | $18.62 | $18.67 | $18.67 | 43,623 |
| 2024-02-22 | $19.40 | $19.40 | $18.90 | $19.22 | $19.22 | 87,073 |
| 2024-02-21 | $18.95 | $18.95 | $18.28 | $18.28 | $18.28 | 86,300 |
| 2024-02-20 | $17.98 | $18.03 | $17.93 | $17.93 | $17.93 | 63,215 |
| 2024-02-16 | $18.28 | $18.28 | $18.16 | $18.16 | $18.16 | 14,198 |
| 2024-02-15 | $16.69 | $17.22 | $16.69 | $17.02 | $17.02 | 10,070 |
| 2024-02-14 | $16.61 | $17.36 | $16.61 | $16.99 | $16.99 | 60,827 |
| 2024-02-13 | $16.82 | $16.82 | $16.12 | $16.46 | $16.46 | 34,528 |
| 2024-02-12 | $17.16 | $17.16 | $16.07 | $16.68 | $16.68 | 34,803 |
| 2024-02-09 | $15.93 | $16.52 | $15.93 | $16.52 | $16.52 | 48,371 |
| 2024-02-08 | $16.82 | $17.59 | $16.40 | $16.56 | $16.56 | 43,323 |
| 2024-02-07 | $16.58 | $16.71 | $16.44 | $16.57 | $16.57 | 40,872 |
| 2024-02-06 | $16.45 | $16.70 | $16.31 | $16.64 | $16.64 | 120,941 |
| 2024-02-05 | $15.66 | $15.80 | $15.59 | $15.80 | $15.80 | 76,902 |
| 2024-02-02 | $15.71 | $15.95 | $15.71 | $15.87 | $15.87 | 120,707 |
| 2024-02-01 | $16.12 | $16.24 | $15.96 | $16.18 | $16.18 | 47,607 |
| 2024-01-31 | $16.40 | $16.67 | $16.40 | $16.48 | $16.48 | 53,454 |
| 2024-01-30 | $16.73 | $16.73 | $16.60 | $16.69 | $16.69 | 140,483 |
| 2024-01-29 | $17.29 | $17.39 | $17.10 | $17.22 | $17.22 | 60,166 |
| 2024-01-26 | $17.57 | $17.66 | $17.52 | $17.66 | $17.66 | 40,165 |
| 2024-01-25 | $18.33 | $18.36 | $18.08 | $18.15 | $18.15 | 28,073 |
| 2024-01-24 | $19.11 | $19.11 | $18.78 | $18.83 | $18.83 | 47,209 |
| 2024-01-23 | $18.10 | $18.37 | $18.10 | $18.33 | $18.33 | 53,407 |
| 2024-01-22 | $17.58 | $17.71 | $17.27 | $17.63 | $17.63 | 114,827 |
| 2024-01-19 | $17.89 | $18.21 | $17.82 | $18.17 | $18.17 | 117,984 |
| 2024-01-18 | $18.58 | $18.69 | $18.57 | $18.60 | $18.60 | 122,070 |
| 2024-01-17 | $18.15 | $18.23 | $17.87 | $18.19 | $18.19 | 62,906 |
| 2024-01-16 | $19.00 | $19.00 | $18.72 | $18.85 | $18.85 | 47,059 |
| 2024-01-12 | $19.64 | $19.68 | $19.45 | $19.45 | $19.45 | 47,556 |
| 2024-01-11 | $20.17 | $20.17 | $19.55 | $19.68 | $19.68 | 20,176 |
| 2024-01-10 | $19.94 | $20.35 | $19.72 | $19.79 | $19.79 | 28,890 |
| 2024-01-09 | $20.54 | $20.54 | $19.67 | $19.76 | $19.76 | 20,249 |
| 2024-01-08 | $20.33 | $20.49 | $20.24 | $20.48 | $20.48 | 26,358 |
| 2024-01-05 | $22.43 | $22.43 | $21.92 | $21.92 | $21.92 | 17,565 |
| 2024-01-04 | $21.85 | $21.85 | $21.67 | $21.73 | $21.73 | 21,197 |
| 2024-01-03 | $21.61 | $22.01 | $21.61 | $22.01 | $22.01 | 27,458 |
| 2024-01-02 | $22.09 | $22.09 | $20.77 | $21.36 | $21.36 | 22,451 |
| 2023-12-29 | $23.01 | $23.25 | $22.35 | $22.50 | $22.50 | 17,177 |
| 2023-12-28 | $21.52 | $22.46 | $21.52 | $22.44 | $22.44 | 21,571 |
| 2023-12-27 | $21.42 | $21.59 | $21.42 | $21.56 | $21.56 | 21,703 |
| 2023-12-26 | $22.34 | $22.34 | $21.55 | $21.78 | $21.78 | 35,518 |
| 2023-12-22 | $21.59 | $21.81 | $21.59 | $21.64 | $21.64 | 15,704 |
| 2023-12-21 | $20.53 | $21.62 | $20.53 | $21.62 | $21.62 | 42,103 |
| 2023-12-20 | $20.84 | $21.99 | $20.76 | $20.84 | $20.84 | 24,920 |
| 2023-12-19 | $21.35 | $21.90 | $21.35 | $21.56 | $21.56 | 35,925 |
| 2023-12-18 | $21.35 | $21.50 | $20.90 | $20.92 | $20.92 | 41,615 |
| 2023-12-15 | $21.49 | $21.49 | $21.12 | $21.15 | $21.15 | 55,792 |
| 2023-12-14 | $21.11 | $21.83 | $21.11 | $21.58 | $21.58 | 45,933 |
| 2023-12-13 | $20.08 | $21.11 | $20.08 | $21.11 | $21.11 | 56,535 |
| 2023-12-12 | $22.22 | $22.64 | $21.93 | $22.02 | $22.02 | 57,616 |
| 2023-12-11 | $22.13 | $22.50 | $21.92 | $22.03 | $22.03 | 124,175 |
| 2023-12-08 | $22.26 | $22.26 | $21.65 | $21.97 | $21.97 | 51,478 |
| 2023-12-07 | $22.43 | $22.43 | $21.71 | $21.92 | $21.92 | 49,708 |
| 2023-12-06 | $22.09 | $22.15 | $21.96 | $22.04 | $22.04 | 29,465 |
| 2023-12-05 | $20.78 | $22.05 | $20.78 | $21.59 | $21.59 | 40,407 |
| 2023-12-04 | $21.90 | $22.20 | $21.90 | $21.99 | $21.99 | 28,200 |
| 2023-12-01 | $22.24 | $22.24 | $21.94 | $22.15 | $22.15 | 20,166 |
| 2023-11-30 | $23.66 | $23.66 | $22.92 | $23.00 | $23.00 | 27,405 |
| 2023-11-29 | $22.80 | $22.90 | $22.75 | $22.75 | $22.75 | 10,918 |
| 2023-11-28 | $23.90 | $24.35 | $23.75 | $23.83 | $23.83 | 25,538 |
| 2023-11-27 | $23.30 | $23.74 | $23.13 | $23.73 | $23.73 | 35,035 |
| 2023-11-24 | $24.37 | $24.37 | $23.57 | $23.99 | $23.99 | 15,460 |
| 2023-11-22 | $24.26 | $24.67 | $23.85 | $23.89 | $23.89 | 9,841 |
| 2023-11-21 | $24.17 | $24.26 | $23.49 | $24.09 | $24.09 | 28,276 |
| 2023-11-20 | $23.54 | $25.39 | $23.54 | $24.65 | $24.65 | 37,607 |
| 2023-11-17 | $24.00 | $24.27 | $23.99 | $24.20 | $24.20 | 66,722 |
| 2023-11-16 | $24.00 | $24.20 | $23.83 | $23.97 | $23.97 | 29,120 |
| 2023-11-15 | $24.65 | $24.80 | $24.65 | $24.73 | $24.73 | 8,280 |
| 2023-11-14 | $23.98 | $23.98 | $23.49 | $23.86 | $23.86 | 26,739 |
| 2023-11-13 | $23.23 | $23.59 | $23.23 | $23.56 | $23.56 | 91,120 |
| 2023-11-10 | $22.89 | $23.00 | $22.82 | $23.00 | $23.00 | 25,596 |
| 2023-11-09 | $23.65 | $23.94 | $23.09 | $23.09 | $23.09 | 26,773 |
| 2023-11-08 | $23.23 | $23.32 | $23.14 | $23.14 | $23.14 | 62,182 |
| 2023-11-07 | $23.18 | $23.34 | $23.09 | $23.31 | $23.31 | 30,880 |
| 2023-11-06 | $24.20 | $24.20 | $23.42 | $23.95 | $23.95 | 30,896 |
| 2023-11-03 | $23.82 | $24.01 | $23.71 | $23.73 | $23.73 | 34,573 |
| 2023-11-02 | $22.35 | $23.39 | $22.35 | $23.09 | $23.09 | 36,649 |
| 2023-11-01 | $22.69 | $22.78 | $22.50 | $22.76 | $22.76 | 27,953 |
| 2023-10-31 | $23.19 | $23.66 | $22.92 | $23.06 | $23.06 | 23,713 |
| 2023-10-30 | $23.70 | $23.70 | $23.13 | $23.31 | $23.31 | 30,418 |
| 2023-10-27 | $23.29 | $23.29 | $22.56 | $22.88 | $22.88 | 47,751 |
| 2023-10-26 | $22.68 | $22.81 | $22.58 | $22.81 | $22.81 | 25,551 |
| 2023-10-25 | $22.55 | $23.01 | $22.55 | $22.70 | $22.70 | 21,490 |
| 2023-10-24 | $23.09 | $24.21 | $23.09 | $24.10 | $24.10 | 58,369 |
| 2023-10-23 | $23.71 | $23.71 | $23.10 | $23.35 | $23.35 | 31,393 |
| 2023-10-20 | $23.49 | $23.66 | $23.38 | $23.44 | $23.44 | 21,416 |
| 2023-10-19 | $23.90 | $23.96 | $23.70 | $23.70 | $23.70 | 33,832 |
| 2023-10-18 | $24.10 | $24.14 | $23.97 | $23.98 | $23.98 | 19,535 |
| 2023-10-17 | $24.47 | $24.90 | $24.47 | $24.61 | $24.61 | 19,318 |
| 2023-10-16 | $24.67 | $25.39 | $24.20 | $25.37 | $25.37 | 59,136 |
| 2023-10-13 | $25.05 | $25.05 | $24.96 | $25.02 | $25.02 | 12,424 |
| 2023-10-12 | $26.69 | $27.25 | $25.93 | $26.00 | $26.00 | 21,872 |
| 2023-10-11 | $24.50 | $25.01 | $24.17 | $24.93 | $24.93 | 11,166 |
| 2023-10-10 | $23.87 | $24.23 | $23.46 | $24.15 | $24.15 | 54,311 |
| 2023-10-09 | $24.66 | $24.66 | $23.74 | $24.18 | $24.18 | 18,589 |
| 2023-10-06 | $25.14 | $25.32 | $24.80 | $25.09 | $25.09 | 48,507 |
| 2023-10-05 | $25.26 | $25.26 | $24.71 | $24.77 | $24.77 | 19,096 |
| 2023-10-04 | $24.87 | $25.30 | $24.64 | $24.82 | $24.82 | 23,834 |
| 2023-10-03 | $25.24 | $25.24 | $24.68 | $24.68 | $24.68 | 17,189 |
| 2023-10-02 | $25.63 | $25.63 | $25.40 | $25.40 | $25.40 | 32,306 |
| 2023-09-29 | $26.33 | $26.59 | $25.62 | $25.76 | $25.76 | 20,321 |
| 2023-09-28 | $25.25 | $25.65 | $25.15 | $25.59 | $25.59 | 30,017 |
| 2023-09-27 | $25.29 | $25.72 | $24.94 | $25.06 | $25.06 | 18,417 |
| 2023-09-26 | $25.04 | $25.64 | $24.61 | $25.42 | $25.42 | 19,900 |
| 2023-09-25 | $26.76 | $26.92 | $26.68 | $26.92 | $26.92 | 31,812 |
| 2023-09-22 | $27.05 | $27.52 | $27.05 | $27.50 | $27.50 | 33,707 |
| 2023-09-21 | $27.23 | $27.24 | $26.76 | $27.05 | $27.05 | 12,241 |
| 2023-09-20 | $27.60 | $27.86 | $27.60 | $27.65 | $27.65 | 8,585 |
| 2023-09-19 | $27.84 | $27.94 | $27.84 | $27.93 | $27.93 | 15,046 |
| 2023-09-18 | $28.40 | $28.40 | $27.33 | $28.25 | $28.25 | 28,553 |
| 2023-09-15 | $29.19 | $29.67 | $27.83 | $28.63 | $28.63 | 52,613 |
| 2023-09-14 | $27.52 | $29.35 | $27.52 | $28.65 | $28.65 | 19,568 |
| 2023-09-13 | $28.04 | $28.30 | $28.04 | $28.10 | $28.10 | 7,380 |
| 2023-09-12 | $28.00 | $28.39 | $28.00 | $28.33 | $28.33 | 12,086 |
| 2023-09-11 | $29.04 | $29.04 | $28.71 | $28.81 | $28.81 | 30,695 |
| 2023-09-08 | $29.78 | $29.78 | $27.91 | $29.27 | $29.27 | 16,965 |
| 2023-09-07 | $29.85 | $29.85 | $28.95 | $28.95 | $28.95 | 8,967 |
| 2023-09-06 | $30.91 | $30.91 | $30.22 | $30.42 | $30.42 | 29,163 |
| 2023-09-05 | $30.16 | $30.42 | $29.83 | $30.42 | $30.42 | 15,114 |
| 2023-09-01 | $29.12 | $30.46 | $29.12 | $30.34 | $30.34 | 6,110 |
| 2023-08-31 | $29.86 | $29.86 | $29.49 | $29.62 | $29.62 | 7,822 |
| 2023-08-30 | $29.39 | $29.95 | $29.39 | $29.68 | $29.68 | 5,853 |
| 2023-08-29 | $28.77 | $29.58 | $28.77 | $29.42 | $29.42 | 13,793 |
| 2023-08-28 | $28.15 | $28.35 | $28.04 | $28.30 | $28.30 | 36,771 |
| 2023-08-25 | $28.25 | $28.25 | $27.90 | $28.07 | $28.07 | 23,086 |
| 2023-08-24 | $27.32 | $27.63 | $27.32 | $27.39 | $27.39 | 22,326 |
| 2023-08-23 | $28.05 | $28.05 | $27.88 | $27.88 | $27.88 | 34,876 |
| 2023-08-22 | $29.02 | $29.02 | $27.91 | $28.01 | $28.01 | 42,820 |
| 2023-08-21 | $27.98 | $28.59 | $27.72 | $27.99 | $27.99 | 41,239 |
| 2023-08-18 | $28.84 | $29.28 | $28.38 | $28.54 | $28.54 | 21,443 |
| 2023-08-17 | $29.74 | $29.74 | $28.61 | $28.64 | $28.64 | 30,510 |
| 2023-08-16 | $28.49 | $29.17 | $28.49 | $28.80 | $28.80 | 18,492 |
| 2023-08-15 | $28.04 | $29.04 | $28.04 | $28.78 | $28.78 | 17,411 |
| 2023-08-14 | $28.86 | $29.19 | $28.53 | $28.69 | $28.69 | 17,093 |
| 2023-08-11 | $29.87 | $29.87 | $28.74 | $29.38 | $29.38 | 13,706 |
| 2023-08-10 | $30.83 | $30.83 | $30.16 | $30.30 | $30.30 | 21,945 |
| 2023-08-09 | $30.99 | $31.35 | $30.53 | $31.35 | $30.67 | 17,451 |
| 2023-08-08 | $30.64 | $30.64 | $30.53 | $30.59 | $29.93 | 10,205 |
| 2023-08-07 | $31.75 | $32.13 | $31.04 | $32.12 | $31.43 | 7,934 |
| 2023-08-04 | $32.36 | $32.51 | $31.96 | $31.96 | $31.27 | 16,016 |
| 2023-08-03 | $32.53 | $32.93 | $32.45 | $32.89 | $32.18 | 22,618 |
| 2023-08-02 | $31.89 | $31.89 | $30.98 | $31.50 | $30.82 | 3,981 |
| 2023-08-01 | $31.19 | $31.60 | $31.05 | $31.05 | $30.38 | 4,247 |
| 2023-07-31 | $32.74 | $34.00 | $31.99 | $33.28 | $32.56 | 5,218 |
| 2023-07-28 | $31.49 | $33.42 | $31.49 | $32.82 | $32.11 | 4,589 |
| 2023-07-27 | $30.95 | $31.34 | $30.95 | $31.07 | $30.40 | 11,437 |
| 2023-07-26 | $30.72 | $30.98 | $30.72 | $30.77 | $30.11 | 12,311 |
| 2023-07-25 | $30.64 | $30.64 | $28.94 | $29.63 | $28.99 | 21,645 |
| 2023-07-24 | $29.32 | $29.72 | $29.04 | $29.54 | $28.90 | 15,053 |
| 2023-07-21 | $30.06 | $30.13 | $29.79 | $29.79 | $29.15 | 16,233 |
| 2023-07-20 | $29.50 | $29.70 | $29.44 | $29.54 | $28.90 | 5,333 |
| 2023-07-19 | $29.51 | $29.96 | $29.32 | $29.40 | $28.77 | 6,211 |
| 2023-07-18 | $30.04 | $30.52 | $29.48 | $29.48 | $28.84 | 23,494 |
| 2023-07-17 | $31.06 | $31.06 | $29.76 | $30.45 | $30.45 | 11,308 |
| 2023-07-14 | $31.17 | $31.17 | $30.51 | $30.69 | $30.69 | 27,863 |
| 2023-07-13 | $31.34 | $31.34 | $29.41 | $30.83 | $30.83 | 10,700 |
| 2023-07-12 | $31.16 | $31.52 | $31.03 | $31.52 | $31.52 | 5,339 |
| 2023-07-11 | $30.95 | $31.16 | $30.74 | $30.94 | $30.94 | 9,816 |
| 2023-07-10 | $30.44 | $30.55 | $30.37 | $30.53 | $30.53 | 16,412 |
| 2023-07-07 | $30.46 | $30.96 | $30.33 | $30.96 | $30.96 | 18,985 |
| 2023-07-06 | $30.93 | $30.93 | $30.47 | $30.60 | $30.60 | 39,065 |
| 2023-07-05 | $31.87 | $31.87 | $31.66 | $31.70 | $31.70 | 9,930 |
| 2023-07-03 | $32.30 | $32.39 | $32.17 | $32.27 | $32.27 | 13,292 |
| 2023-06-30 | $31.45 | $31.45 | $31.05 | $31.43 | $31.43 | 36,773 |
| 2023-06-29 | $31.41 | $31.41 | $31.30 | $31.32 | $31.32 | 2,841 |
| 2023-06-28 | $31.58 | $31.60 | $31.00 | $31.55 | $31.55 | 8,022 |
| 2023-06-27 | $31.41 | $31.49 | $31.39 | $31.45 | $31.45 | 18,496 |
| 2023-06-26 | $30.15 | $30.32 | $29.91 | $30.02 | $30.02 | 21,062 |
| 2023-06-23 | $28.99 | $29.18 | $28.48 | $29.18 | $29.18 | 17,208 |
| 2023-06-22 | $30.24 | $30.35 | $30.19 | $30.29 | $30.29 | 20,369 |
| 2023-06-21 | $30.36 | $30.73 | $30.36 | $30.62 | $30.62 | 6,374 |
| 2023-06-20 | $30.88 | $30.88 | $30.46 | $30.64 | $30.64 | 12,355 |
| 2023-06-16 | $32.82 | $32.82 | $32.55 | $32.65 | $32.65 | 8,415 |
| 2023-06-15 | $32.60 | $32.89 | $32.60 | $32.89 | $32.89 | 12,739 |
| 2023-06-14 | $31.80 | $32.18 | $31.80 | $32.17 | $32.17 | 5,793 |
| 2023-06-13 | $31.42 | $31.42 | $31.21 | $31.21 | $31.21 | 27,398 |
| 2023-06-12 | $31.15 | $31.20 | $31.04 | $31.04 | $31.04 | 18,400 |
| 2023-06-09 | $31.45 | $31.55 | $31.32 | $31.32 | $31.32 | 29,578 |
| 2023-06-08 | $31.66 | $31.66 | $31.15 | $31.24 | $31.24 | 8,961 |
| 2023-06-07 | $30.94 | $31.02 | $30.75 | $30.87 | $30.87 | 15,423 |
| 2023-06-06 | $30.76 | $31.31 | $30.76 | $31.31 | $31.31 | 21,715 |
| 2023-06-05 | $30.96 | $30.96 | $30.24 | $30.47 | $30.47 | 22,205 |
| 2023-06-02 | $31.84 | $31.89 | $31.60 | $31.83 | $31.25 | 13,874 |
| 2023-06-01 | $29.48 | $29.92 | $29.35 | $29.88 | $29.34 | 24,750 |
| 2023-05-31 | $29.87 | $29.87 | $29.31 | $29.55 | $29.02 | 25,043 |
| 2023-05-30 | $29.85 | $30.21 | $29.55 | $29.60 | $29.07 | 37,692 |
| 2023-05-26 | $30.00 | $30.00 | $29.61 | $29.63 | $29.63 | 18,806 |
| 2023-05-25 | $29.06 | $30.09 | $29.06 | $29.37 | $29.37 | 30,527 |
| 2023-05-24 | $30.02 | $30.02 | $29.63 | $29.76 | $29.76 | 6,420 |
| 2023-05-23 | $30.23 | $30.45 | $29.77 | $29.90 | $29.90 | 15,683 |
| 2023-05-22 | $31.26 | $31.26 | $30.45 | $30.97 | $30.97 | 23,736 |
| 2023-05-19 | $31.79 | $31.85 | $31.53 | $31.70 | $31.70 | 31,745 |
| 2023-05-18 | $31.83 | $32.53 | $31.76 | $31.77 | $31.77 | 12,595 |
| 2023-05-17 | $32.22 | $32.89 | $32.22 | $32.63 | $32.63 | 4,074 |
| 2023-05-16 | $34.40 | $34.40 | $33.81 | $34.40 | $34.40 | 19,674 |
| 2023-05-15 | $34.15 | $34.46 | $33.28 | $34.35 | $34.35 | 19,455 |
| 2023-05-12 | $33.54 | $33.93 | $33.14 | $33.23 | $33.23 | 13,356 |
| 2023-05-11 | $34.59 | $34.59 | $34.04 | $34.19 | $34.19 | 11,190 |
| 2023-05-10 | $35.18 | $35.35 | $34.95 | $35.04 | $35.04 | 10,188 |
| 2023-05-09 | $33.67 | $34.62 | $33.67 | $34.62 | $34.62 | 5,026 |
| 2023-05-08 | $35.23 | $35.97 | $35.23 | $35.56 | $35.56 | 5,650 |
| 2023-05-05 | $35.08 | $35.57 | $34.79 | $35.43 | $35.43 | 6,146 |
| 2023-05-04 | $36.07 | $36.39 | $35.80 | $36.12 | $36.12 | 12,487 |
| 2023-05-03 | $35.30 | $35.96 | $35.30 | $35.33 | $35.33 | 9,511 |
| 2023-05-02 | $36.26 | $36.32 | $35.54 | $35.66 | $35.66 | 5,683 |
| 2023-05-01 | $37.38 | $37.38 | $35.50 | $36.82 | $36.82 | 6,741 |
| 2023-04-28 | $36.00 | $37.18 | $36.00 | $36.84 | $36.84 | 3,548 |
| 2023-04-27 | $37.22 | $37.95 | $37.22 | $37.63 | $37.63 | 10,962 |
| 2023-04-26 | $36.49 | $36.49 | $36.19 | $36.19 | $36.19 | 7,033 |
| 2023-04-25 | $35.73 | $35.73 | $35.40 | $35.47 | $35.47 | 7,890 |
| 2023-04-24 | $37.29 | $37.29 | $37.04 | $37.04 | $37.04 | 14,933 |
| 2023-04-21 | $37.07 | $37.64 | $37.07 | $37.64 | $37.64 | 5,013 |
| 2023-04-20 | $38.09 | $38.09 | $37.67 | $37.67 | $37.67 | 7,936 |
| 2023-04-19 | $36.80 | $38.07 | $36.80 | $37.49 | $37.49 | 4,501 |
| 2023-04-18 | $37.74 | $38.41 | $37.51 | $38.10 | $38.10 | 6,575 |
| 2023-04-17 | $37.82 | $37.82 | $37.03 | $37.78 | $37.78 | 14,421 |
| 2023-04-14 | $37.68 | $37.68 | $36.42 | $36.88 | $36.88 | 7,079 |
| 2023-04-13 | $35.28 | $36.44 | $35.28 | $36.00 | $36.00 | 4,230 |
| 2023-04-12 | $35.87 | $36.52 | $35.74 | $35.89 | $35.89 | 4,993 |
| 2023-04-11 | $35.50 | $35.89 | $35.50 | $35.65 | $35.65 | 9,144 |
| 2023-04-10 | $33.85 | $34.00 | $33.75 | $33.75 | $33.75 | 16,940 |
| 2023-04-06 | $33.50 | $33.97 | $33.50 | $33.62 | $33.62 | 7,584 |
| 2023-04-05 | $33.99 | $34.79 | $33.96 | $34.07 | $34.07 | 6,427 |
| 2023-04-04 | $35.00 | $35.00 | $34.17 | $34.34 | $34.34 | 9,788 |
| 2023-04-03 | $35.10 | $35.97 | $35.10 | $35.23 | $35.23 | 17,079 |
| 2023-03-31 | $35.98 | $36.34 | $35.19 | $35.50 | $35.50 | 14,002 |
| 2023-03-30 | $35.56 | $35.94 | $35.15 | $35.93 | $35.93 | 8,241 |
| 2023-03-29 | $34.43 | $35.19 | $34.43 | $34.68 | $34.68 | 16,296 |
| 2023-03-28 | $34.77 | $35.79 | $34.77 | $35.45 | $35.45 | 15,608 |
| 2023-03-27 | $34.97 | $34.97 | $34.20 | $34.20 | $34.20 | 5,436 |
| 2023-03-24 | $34.61 | $34.80 | $34.41 | $34.62 | $34.62 | 9,534 |
| 2023-03-23 | $36.21 | $36.21 | $35.50 | $35.50 | $35.50 | 5,105 |
| 2023-03-22 | $34.68 | $35.55 | $34.68 | $35.06 | $35.06 | 9,373 |
| 2023-03-21 | $35.45 | $35.45 | $34.80 | $35.09 | $35.09 | 5,593 |
| 2023-03-20 | $35.18 | $35.18 | $34.34 | $35.18 | $35.18 | 14,732 |
| 2023-03-17 | $35.15 | $35.30 | $34.70 | $34.79 | $34.79 | 12,131 |
| 2023-03-16 | $34.09 | $35.14 | $34.09 | $35.03 | $35.03 | 25,055 |
| 2023-03-15 | $34.90 | $35.31 | $34.65 | $34.98 | $34.98 | 49,189 |
| 2023-03-14 | $35.00 | $35.38 | $34.63 | $34.78 | $34.78 | 27,710 |
| 2023-03-13 | $35.47 | $36.73 | $35.47 | $35.96 | $35.96 | 12,280 |
| 2023-03-10 | $36.15 | $36.15 | $35.02 | $35.46 | $35.46 | 6,202 |
| 2023-03-09 | $35.77 | $36.38 | $35.77 | $35.79 | $35.79 | 7,528 |
| 2023-03-08 | $38.57 | $38.57 | $37.47 | $37.60 | $37.60 | 4,969 |
| 2023-03-07 | $39.67 | $39.67 | $39.02 | $39.10 | $39.10 | 5,519 |
| 2023-03-06 | $40.22 | $40.46 | $40.05 | $40.21 | $40.21 | 5,485 |
| 2023-03-03 | $41.36 | $41.64 | $41.31 | $41.42 | $41.42 | 19,911 |
| 2023-03-02 | $40.04 | $40.38 | $39.42 | $40.27 | $40.27 | 14,223 |
| 2023-03-01 | $38.24 | $38.24 | $37.86 | $37.93 | $37.93 | 5,236 |
| 2023-02-28 | $37.14 | $37.91 | $37.14 | $37.35 | $37.35 | 6,890 |
| 2023-02-27 | $39.53 | $39.53 | $38.66 | $39.10 | $39.10 | 8,927 |
| 2023-02-24 | $38.64 | $38.71 | $38.48 | $38.53 | $38.53 | 3,389 |
| 2023-02-23 | $39.94 | $39.94 | $39.54 | $39.78 | $39.78 | 5,379 |
| 2023-02-22 | $41.74 | $41.89 | $41.74 | $41.74 | $41.74 | 2,612 |
| 2023-02-21 | $42.91 | $43.14 | $42.85 | $42.96 | $42.96 | 7,195 |
| 2023-02-17 | $39.36 | $39.94 | $39.36 | $39.43 | $39.43 | 4,104 |
| 2023-02-16 | $39.01 | $39.01 | $38.48 | $38.90 | $38.90 | 5,549 |
| 2023-02-15 | $39.38 | $39.38 | $38.63 | $39.10 | $39.10 | 5,154 |
| 2023-02-14 | $40.72 | $40.72 | $40.29 | $40.53 | $40.53 | 6,636 |
| 2023-02-13 | $40.00 | $40.32 | $40.00 | $40.14 | $40.14 | 3,451 |
| 2023-02-10 | $40.38 | $40.38 | $40.02 | $40.03 | $40.03 | 3,654 |
| 2023-02-09 | $41.07 | $41.33 | $41.07 | $41.33 | $41.33 | 6,649 |
| 2023-02-08 | $40.76 | $40.84 | $40.39 | $40.55 | $40.55 | 3,895 |
| 2023-02-07 | $40.47 | $40.51 | $40.20 | $40.35 | $40.35 | 12,435 |
| 2023-02-06 | $40.02 | $40.27 | $40.02 | $40.27 | $40.27 | 5,891 |
| 2023-02-03 | $41.78 | $41.78 | $40.86 | $41.18 | $41.18 | 2,827 |
| 2023-02-02 | $43.59 | $43.59 | $42.96 | $43.01 | $43.01 | 4,685 |
| 2023-02-01 | $44.27 | $44.57 | $43.64 | $44.57 | $44.57 | 4,560 |
| 2023-01-31 | $42.27 | $42.66 | $42.27 | $42.66 | $42.66 | 6,284 |
| 2023-01-30 | $43.75 | $43.91 | $43.65 | $43.80 | $43.80 | 14,129 |
| 2023-01-27 | $45.27 | $45.27 | $45.09 | $45.11 | $45.11 | 6,923 |
| 2023-01-26 | $45.29 | $45.29 | $44.90 | $45.04 | $45.04 | 17,387 |
| 2023-01-25 | $43.77 | $44.02 | $43.77 | $44.02 | $44.02 | 7,464 |
| 2023-01-24 | $44.25 | $44.25 | $43.89 | $43.89 | $43.89 | 4,387 |
| 2023-01-23 | $43.57 | $44.05 | $43.38 | $43.84 | $43.84 | 7,561 |
| 2023-01-20 | $43.60 | $43.60 | $43.07 | $43.37 | $43.37 | 8,158 |
| 2023-01-19 | $42.85 | $42.92 | $42.47 | $42.65 | $42.65 | 9,006 |
| 2023-01-18 | $42.44 | $42.44 | $41.78 | $41.90 | $41.90 | 5,776 |
| 2023-01-17 | $42.96 | $42.96 | $42.49 | $42.71 | $42.71 | 13,757 |
| 2023-01-13 | $43.48 | $43.51 | $43.24 | $43.51 | $43.51 | 7,692 |
| 2023-01-12 | $42.55 | $42.65 | $42.43 | $42.65 | $42.65 | 7,591 |
| 2023-01-11 | $41.87 | $42.00 | $41.84 | $41.96 | $41.96 | 2,971 |
| 2023-01-10 | $42.44 | $43.00 | $42.44 | $42.82 | $42.82 | 7,467 |
| 2023-01-09 | $42.25 | $42.38 | $42.25 | $42.33 | $42.33 | 12,199 |
| 2023-01-06 | $43.67 | $43.96 | $43.52 | $43.90 | $43.90 | 6,430 |
| 2023-01-05 | $41.91 | $42.12 | $41.91 | $42.05 | $42.05 | 7,885 |
| 2023-01-04 | $39.86 | $40.70 | $39.86 | $40.70 | $40.70 | 3,996 |
| 2023-01-03 | $38.60 | $39.00 | $37.01 | $38.30 | $38.30 | 8,729 |
| 2022-12-30 | $36.87 | $37.99 | $36.68 | $36.95 | $36.95 | 9,164 |
| 2022-12-29 | $37.25 | $37.83 | $35.73 | $36.96 | $36.96 | 7,374 |
| 2022-12-28 | $36.90 | $36.90 | $36.48 | $36.81 | $36.81 | 15,071 |
| 2022-12-27 | $37.15 | $37.67 | $36.62 | $37.49 | $37.49 | 20,815 |
| 2022-12-23 | $36.25 | $36.75 | $35.59 | $36.36 | $36.36 | 8,704 |
| 2022-12-22 | $34.54 | $36.36 | $34.54 | $35.50 | $35.50 | 14,290 |
| 2022-12-21 | $34.06 | $35.74 | $34.06 | $35.35 | $35.35 | 18,308 |
| 2022-12-20 | $34.10 | $36.39 | $34.10 | $35.23 | $35.23 | 21,955 |
| 2022-12-19 | $36.23 | $37.34 | $36.23 | $37.34 | $37.34 | 25,771 |
| 2022-12-16 | $37.69 | $39.43 | $37.69 | $37.90 | $37.90 | 12,607 |
| 2022-12-15 | $37.31 | $37.99 | $37.31 | $37.42 | $37.42 | 11,443 |
| 2022-12-14 | $39.33 | $39.33 | $37.27 | $38.53 | $38.53 | 16,506 |
| 2022-12-13 | $37.90 | $38.22 | $37.48 | $37.72 | $37.72 | 15,074 |
| 2022-12-12 | $37.88 | $38.60 | $37.75 | $38.04 | $38.04 | 13,473 |
| 2022-12-09 | $39.23 | $40.18 | $38.95 | $39.02 | $39.02 | 24,974 |
| 2022-12-08 | $38.89 | $39.23 | $38.79 | $39.17 | $39.17 | 11,202 |
| 2022-12-07 | $38.60 | $38.60 | $36.57 | $38.26 | $38.26 | 31,819 |
| 2022-12-06 | $37.79 | $38.54 | $37.79 | $38.30 | $38.30 | 29,173 |
| 2022-12-05 | $38.10 | $38.29 | $37.62 | $37.73 | $37.73 | 20,661 |
| 2022-12-02 | $36.20 | $37.58 | $36.20 | $37.57 | $37.57 | 13,604 |
| 2022-12-01 | $37.87 | $37.87 | $37.51 | $37.75 | $37.75 | 33,918 |
| 2022-11-30 | $38.00 | $39.04 | $37.45 | $39.03 | $39.03 | 6,538 |
| 2022-11-29 | $36.71 | $36.89 | $35.91 | $36.70 | $36.70 | 8,419 |
| 2022-11-28 | $35.48 | $35.48 | $34.05 | $34.79 | $34.79 | 17,652 |
| 2022-11-25 | $35.37 | $35.75 | $34.60 | $34.84 | $34.84 | 16,684 |
| 2022-11-23 | $34.20 | $34.28 | $34.15 | $34.15 | $34.15 | 4,290 |
| 2022-11-22 | $33.52 | $35.57 | $33.52 | $34.66 | $34.66 | 6,170 |
| 2022-11-21 | $34.01 | $35.29 | $33.89 | $34.50 | $34.50 | 30,866 |
| 2022-11-18 | $36.35 | $36.35 | $34.86 | $34.86 | $34.86 | 14,152 |
| 2022-11-17 | $34.44 | $36.18 | $34.44 | $36.02 | $36.02 | 16,761 |
| 2022-11-16 | $37.47 | $37.47 | $35.16 | $35.76 | $35.76 | 10,484 |
| 2022-11-15 | $37.59 | $37.59 | $36.15 | $36.70 | $36.70 | 31,639 |
| 2022-11-14 | $38.20 | $38.77 | $36.90 | $38.44 | $38.44 | 23,416 |
| 2022-11-11 | $33.51 | $33.66 | $32.87 | $33.50 | $33.50 | 6,615 |
| 2022-11-10 | $32.31 | $32.94 | $32.17 | $32.72 | $32.72 | 37,391 |
| 2022-11-09 | $31.36 | $32.87 | $31.36 | $31.80 | $31.80 | 7,504 |
| 2022-11-08 | $31.66 | $32.13 | $31.19 | $31.34 | $31.34 | 96,280 |
| 2022-11-07 | $31.99 | $31.99 | $30.90 | $31.30 | $31.30 | 51,407 |
| 2022-11-04 | $30.34 | $31.74 | $30.34 | $31.29 | $31.29 | 27,442 |
| 2022-11-03 | $27.85 | $28.69 | $27.22 | $28.69 | $28.69 | 78,797 |
| 2022-11-02 | $27.82 | $29.48 | $27.82 | $28.58 | $28.58 | 18,973 |
| 2022-11-01 | $27.57 | $28.21 | $27.38 | $27.62 | $27.62 | 40,837 |
| 2022-10-31 | $25.67 | $26.22 | $24.83 | $25.62 | $25.62 | 81,631 |
| 2022-10-28 | $25.75 | $27.28 | $25.75 | $26.86 | $26.86 | 33,141 |
| 2022-10-27 | $29.09 | $29.09 | $28.11 | $28.50 | $28.50 | 25,850 |
| 2022-10-26 | $27.84 | $29.02 | $27.61 | $28.99 | $28.99 | 22,580 |
| 2022-10-25 | $27.02 | $28.51 | $27.02 | $28.13 | $28.13 | 14,832 |
| 2022-10-24 | $27.45 | $28.47 | $27.00 | $27.66 | $27.66 | 49,156 |
| 2022-10-21 | $29.29 | $29.29 | $28.00 | $28.59 | $28.59 | 12,360 |
| 2022-10-20 | $29.44 | $29.44 | $28.62 | $28.62 | $28.62 | 34,759 |
| 2022-10-19 | $28.37 | $29.05 | $28.02 | $28.25 | $28.25 | 12,258 |
| 2022-10-18 | $29.60 | $30.59 | $29.60 | $29.90 | $29.90 | 14,196 |
| 2022-10-17 | $29.55 | $30.17 | $29.43 | $29.96 | $29.96 | 49,035 |
| 2022-10-14 | $29.45 | $29.73 | $29.21 | $29.49 | $29.49 | 12,547 |
| 2022-10-13 | $27.83 | $28.45 | $27.23 | $28.45 | $28.45 | 33,948 |
| 2022-10-12 | $29.04 | $29.20 | $28.94 | $28.94 | $28.94 | 8,465 |
| 2022-10-11 | $28.46 | $29.32 | $28.46 | $29.08 | $29.08 | 20,845 |
| 2022-10-10 | $29.02 | $29.52 | $28.33 | $29.01 | $29.01 | 41,616 |
| 2022-10-07 | $30.41 | $30.67 | $29.73 | $30.10 | $30.10 | 39,605 |
| 2022-10-06 | $30.59 | $31.46 | $30.08 | $30.94 | $30.94 | 14,938 |
| 2022-10-05 | $30.52 | $31.93 | $30.52 | $31.15 | $31.15 | 50,271 |
| 2022-10-04 | $30.87 | $31.05 | $30.09 | $30.85 | $30.85 | 12,327 |
| 2022-10-03 | $30.45 | $30.74 | $29.51 | $29.65 | $29.65 | 34,410 |
| 2022-09-30 | $28.19 | $29.09 | $28.19 | $28.93 | $28.93 | 22,893 |
| 2022-09-29 | $28.31 | $29.17 | $28.31 | $28.65 | $28.65 | 34,714 |
| 2022-09-28 | $29.25 | $30.37 | $29.25 | $30.21 | $30.21 | 11,791 |
| 2022-09-27 | $31.82 | $31.82 | $30.22 | $30.78 | $30.78 | 16,456 |
| 2022-09-26 | $31.57 | $31.57 | $30.40 | $30.76 | $30.76 | 18,523 |
| 2022-09-23 | $30.23 | $31.22 | $30.06 | $30.52 | $30.52 | 19,580 |
| 2022-09-22 | $31.04 | $31.78 | $30.21 | $31.14 | $31.14 | 28,344 |
| 2022-09-21 | $32.13 | $32.72 | $32.13 | $32.64 | $32.64 | 5,509 |
| 2022-09-20 | $32.55 | $34.57 | $32.55 | $33.53 | $33.53 | 8,514 |
| 2022-09-19 | $33.68 | $34.74 | $32.61 | $34.02 | $34.02 | 36,038 |
| 2022-09-16 | $34.73 | $35.39 | $34.41 | $34.58 | $34.58 | 8,034 |
| 2022-09-15 | $35.60 | $36.63 | $34.93 | $35.45 | $35.45 | 33,228 |
| 2022-09-14 | $35.62 | $36.56 | $34.69 | $34.77 | $34.77 | 4,016 |
| 2022-09-13 | $35.41 | $36.74 | $35.41 | $35.78 | $35.78 | 11,646 |
| 2022-09-12 | $35.00 | $37.35 | $35.00 | $36.51 | $36.51 | 37,238 |
| 2022-09-09 | $34.79 | $37.13 | $34.79 | $36.10 | $36.10 | 14,310 |
| 2022-09-08 | $34.42 | $35.99 | $34.42 | $35.79 | $35.79 | 43,464 |
| 2022-09-07 | $34.87 | $36.96 | $34.87 | $36.34 | $36.34 | 11,066 |
| 2022-09-06 | $37.08 | $37.53 | $35.30 | $36.22 | $36.22 | 36,555 |
| 2022-09-02 | $35.23 | $36.35 | $35.23 | $35.70 | $35.70 | 10,504 |
| 2022-09-01 | $35.62 | $36.30 | $35.62 | $36.00 | $36.00 | 22,559 |
| 2022-08-31 | $36.16 | $38.09 | $36.16 | $37.31 | $37.31 | 9,259 |
| 2022-08-30 | $37.48 | $37.71 | $37.45 | $37.54 | $37.54 | 8,815 |
| 2022-08-29 | $39.49 | $39.49 | $38.08 | $38.85 | $38.85 | 22,751 |
| 2022-08-26 | $39.41 | $39.86 | $39.19 | $39.22 | $39.22 | 20,714 |
| 2022-08-25 | $39.87 | $39.87 | $37.71 | $38.92 | $38.92 | 5,265 |
| 2022-08-24 | $36.49 | $38.60 | $36.49 | $38.08 | $38.08 | 11,938 |
| 2022-08-23 | $40.42 | $40.42 | $39.74 | $40.03 | $40.03 | 10,822 |
| 2022-08-22 | $40.85 | $40.85 | $39.55 | $40.00 | $40.00 | 45,739 |
| 2022-08-19 | $39.93 | $40.15 | $39.93 | $39.99 | $39.99 | 24,396 |
| 2022-08-18 | $40.64 | $40.64 | $39.60 | $40.11 | $40.11 | 25,303 |
| 2022-08-17 | $40.39 | $40.96 | $40.38 | $40.67 | $40.67 | 8,153 |
| 2022-08-16 | $39.04 | $40.60 | $39.04 | $40.60 | $40.60 | 6,047 |
| 2022-08-15 | $38.67 | $39.94 | $38.67 | $39.73 | $39.73 | 15,076 |
| 2022-08-12 | $39.52 | $40.02 | $39.40 | $40.02 | $40.02 | 12,412 |
| 2022-08-11 | $38.38 | $39.18 | $38.38 | $38.93 | $38.93 | 28,904 |
| 2022-08-10 | $38.69 | $39.24 | $38.56 | $39.07 | $38.07 | 6,535 |
| 2022-08-09 | $39.07 | $39.97 | $39.07 | $39.47 | $38.46 | 11,975 |
| 2022-08-08 | $39.87 | $40.69 | $39.87 | $40.09 | $39.07 | 17,196 |
| 2022-08-05 | $39.69 | $40.18 | $39.69 | $39.94 | $38.92 | 27,117 |
| 2022-08-04 | $38.01 | $38.37 | $37.89 | $38.04 | $37.07 | 7,545 |
| 2022-08-03 | $38.44 | $38.98 | $38.44 | $38.98 | $37.99 | 9,983 |
| 2022-08-02 | $36.95 | $37.31 | $36.92 | $37.19 | $36.24 | 11,676 |
| 2022-08-01 | $40.41 | $40.41 | $38.30 | $39.50 | $38.49 | 27,320 |
| 2022-07-29 | $39.53 | $40.00 | $39.18 | $39.36 | $38.35 | 11,979 |
| 2022-07-28 | $40.66 | $41.28 | $40.03 | $40.82 | $39.77 | 40,204 |
| 2022-07-27 | $40.44 | $41.10 | $40.27 | $41.00 | $39.95 | 6,835 |
| 2022-07-26 | $40.09 | $41.61 | $40.09 | $41.23 | $40.18 | 11,361 |
| 2022-07-25 | $40.75 | $40.75 | $40.30 | $40.34 | $39.31 | 11,447 |
| 2022-07-22 | $41.06 | $41.06 | $40.41 | $40.41 | $39.38 | 27,875 |
| 2022-07-21 | $42.00 | $42.39 | $41.05 | $41.73 | $40.66 | 7,122 |
| 2022-07-20 | $41.36 | $42.92 | $41.36 | $42.50 | $41.42 | 7,786 |
| 2022-07-19 | $42.36 | $43.15 | $42.36 | $42.69 | $41.60 | 6,718 |
| 2022-07-18 | $44.08 | $44.08 | $43.03 | $43.56 | $42.44 | 19,396 |
| 2022-07-15 | $42.89 | $43.46 | $42.53 | $43.05 | $41.95 | 14,345 |
| 2022-07-14 | $43.05 | $44.61 | $43.05 | $44.00 | $42.88 | 10,864 |
| 2022-07-13 | $43.70 | $44.27 | $43.42 | $43.90 | $42.78 | 4,463 |
| 2022-07-12 | $44.58 | $44.65 | $44.47 | $44.65 | $43.51 | 4,488 |
| 2022-07-11 | $43.05 | $44.53 | $43.05 | $43.07 | $41.97 | 7,090 |
| 2022-07-08 | $46.64 | $46.85 | $46.62 | $46.68 | $45.48 | 6,121 |
| 2022-07-07 | $45.85 | $46.53 | $45.85 | $46.52 | $45.33 | 15,231 |
| 2022-07-06 | $45.56 | $46.18 | $45.29 | $45.33 | $44.17 | 7,648 |
| 2022-07-05 | $46.30 | $47.02 | $45.64 | $46.01 | $44.84 | 9,166 |
| 2022-07-01 | $46.43 | $48.35 | $46.43 | $48.35 | $47.12 | 20,490 |
| 2022-06-30 | $47.96 | $47.96 | $46.51 | $47.94 | $46.72 | 5,743 |
| 2022-06-29 | $45.75 | $46.17 | $45.33 | $46.17 | $44.99 | 4,966 |
| 2022-06-28 | $45.17 | $48.16 | $45.17 | $46.06 | $44.88 | 14,654 |
| 2022-06-27 | $46.90 | $47.31 | $46.45 | $46.92 | $45.72 | 52,293 |
| 2022-06-24 | $45.51 | $46.26 | $44.75 | $44.76 | $43.62 | 9,931 |
| 2022-06-23 | $45.74 | $45.76 | $44.77 | $45.02 | $43.87 | 8,539 |
| 2022-06-22 | $44.89 | $45.40 | $44.89 | $45.20 | $44.05 | 10,553 |
| 2022-06-21 | $46.07 | $46.36 | $45.56 | $46.36 | $45.18 | 22,569 |
| 2022-06-17 | $43.09 | $44.18 | $42.72 | $43.35 | $42.24 | 23,480 |
| 2022-06-16 | $43.81 | $43.81 | $43.03 | $43.05 | $41.95 | 11,230 |
| 2022-06-15 | $43.51 | $45.03 | $43.08 | $44.33 | $43.20 | 12,717 |
| 2022-06-14 | $45.00 | $45.52 | $44.29 | $44.75 | $43.61 | 20,649 |
| 2022-06-13 | $45.95 | $45.95 | $45.17 | $45.76 | $44.59 | 26,876 |
| 2022-06-10 | $45.81 | $45.95 | $45.34 | $45.37 | $44.21 | 7,154 |
| 2022-06-09 | $46.22 | $46.77 | $45.66 | $45.66 | $44.50 | 21,502 |
| 2022-06-08 | $45.43 | $46.15 | $45.43 | $45.94 | $44.76 | 5,426 |
| 2022-06-07 | $46.40 | $46.82 | $46.10 | $46.82 | $45.63 | 11,784 |
| 2022-06-06 | $49.78 | $49.78 | $46.51 | $46.51 | $45.32 | 14,189 |
| 2022-06-03 | $53.39 | $53.39 | $52.10 | $52.87 | $49.45 | 5,329 |
| 2022-06-02 | $52.54 | $52.62 | $51.65 | $52.62 | $49.22 | 20,986 |
| 2022-06-01 | $52.30 | $52.30 | $51.14 | $51.72 | $48.38 | 6,156 |
| 2022-05-31 | $51.51 | $51.51 | $50.55 | $50.89 | $47.60 | 20,814 |
| 2022-05-27 | $49.80 | $50.00 | $49.75 | $50.00 | $46.77 | 4,849 |
| 2022-05-26 | $49.43 | $50.15 | $49.28 | $50.12 | $46.88 | 24,625 |
| 2022-05-25 | $49.14 | $49.14 | $48.50 | $48.69 | $45.54 | 8,369 |
| 2022-05-24 | $47.15 | $48.96 | $47.15 | $48.40 | $45.28 | 4,333 |
| 2022-05-23 | $49.02 | $49.31 | $48.74 | $49.26 | $46.08 | 6,070 |
| 2022-05-20 | $47.31 | $48.50 | $47.31 | $47.71 | $44.63 | 8,447 |
| 2022-05-19 | $47.04 | $47.50 | $46.70 | $47.14 | $44.09 | 15,084 |
| 2022-05-18 | $46.91 | $47.13 | $46.69 | $46.69 | $43.67 | 4,759 |
| 2022-05-17 | $47.11 | $47.11 | $46.77 | $46.87 | $43.84 | 3,683 |
| 2022-05-16 | $45.58 | $45.80 | $45.25 | $45.69 | $42.74 | 16,298 |
| 2022-05-13 | $44.46 | $45.22 | $44.37 | $45.22 | $42.30 | 27,511 |
| 2022-05-12 | $43.43 | $44.19 | $42.97 | $42.97 | $40.19 | 28,189 |
| 2022-05-11 | $43.58 | $44.50 | $42.90 | $42.90 | $40.13 | 9,992 |
| 2022-05-10 | $43.48 | $43.64 | $42.28 | $42.94 | $40.16 | 8,459 |
| 2022-05-09 | $43.47 | $43.47 | $42.74 | $42.74 | $39.98 | 34,156 |
| 2022-05-06 | $45.00 | $45.27 | $43.97 | $44.25 | $41.39 | 7,525 |
| 2022-05-05 | $45.48 | $47.13 | $44.92 | $47.13 | $44.08 | 17,710 |
| 2022-05-04 | $45.95 | $46.95 | $45.73 | $46.45 | $43.45 | 4,073 |
| 2022-05-03 | $46.62 | $46.99 | $46.25 | $46.79 | $43.76 | 6,254 |
| 2022-05-02 | $43.66 | $44.53 | $43.64 | $43.64 | $40.82 | 25,206 |
| 2022-04-29 | $44.66 | $45.55 | $43.76 | $44.06 | $41.21 | 6,102 |
| 2022-04-28 | $46.01 | $46.01 | $43.44 | $43.61 | $40.79 | 18,813 |
| 2022-04-27 | $42.03 | $43.94 | $42.03 | $42.78 | $40.02 | 7,164 |
| 2022-04-26 | $42.42 | $42.42 | $40.76 | $40.83 | $38.19 | 23,881 |
| 2022-04-25 | $40.04 | $42.22 | $40.04 | $40.83 | $38.19 | 23,881 |
| 2022-04-22 | $42.00 | $43.42 | $41.53 | $42.39 | $39.65 | 4,674 |
| 2022-04-21 | $43.23 | $43.83 | $42.06 | $42.08 | $39.36 | 6,827 |
| 2022-04-20 | $43.37 | $44.19 | $42.93 | $42.93 | $40.16 | 6,096 |
| 2022-04-19 | $44.68 | $44.93 | $44.00 | $44.00 | $41.16 | 17,602 |
| 2022-04-18 | $46.17 | $46.80 | $45.17 | $45.18 | $42.26 | 16,455 |
| 2022-04-14 | $46.17 | $46.93 | $45.40 | $46.00 | $43.03 | 12,756 |
| 2022-04-13 | $45.29 | $46.04 | $45.15 | $45.30 | $42.37 | 4,100 |
| 2022-04-12 | $45.18 | $45.73 | $45.18 | $45.70 | $42.75 | 3,253 |
| 2022-04-11 | $46.11 | $46.80 | $44.72 | $46.10 | $43.12 | 3,932 |
| 2022-04-08 | $47.67 | $48.68 | $47.67 | $48.68 | $45.53 | 4,763 |
| 2022-04-07 | $48.14 | $48.68 | $47.87 | $48.39 | $45.26 | 17,608 |
| 2022-04-06 | $49.00 | $49.58 | $48.67 | $49.58 | $46.38 | 3,830 |
| 2022-04-05 | $51.25 | $51.25 | $50.50 | $50.50 | $47.24 | 16,442 |
| 2022-04-04 | $50.00 | $51.51 | $50.00 | $50.85 | $47.56 | 4,834 |
| 2022-04-01 | $48.41 | $50.43 | $48.41 | $50.43 | $47.17 | 4,801 |
| 2022-03-31 | $48.20 | $48.98 | $47.41 | $48.11 | $45.00 | 6,028 |
| 2022-03-30 | $50.09 | $50.89 | $50.09 | $50.42 | $47.16 | 7,899 |
| 2022-03-29 | $50.14 | $50.34 | $49.25 | $49.49 | $46.29 | 3,511 |
| 2022-03-28 | $49.89 | $49.89 | $48.31 | $49.46 | $46.26 | 4,862 |
| 2022-03-25 | $49.20 | $49.99 | $48.41 | $49.65 | $46.44 | 18,971 |
| 2022-03-24 | $50.85 | $50.85 | $50.05 | $50.85 | $47.56 | 3,436 |
| 2022-03-23 | $50.97 | $50.97 | $49.36 | $50.16 | $46.92 | 6,249 |
| 2022-03-22 | $50.19 | $51.24 | $49.62 | $50.69 | $47.41 | 4,213 |
| 2022-03-21 | $50.20 | $50.69 | $49.77 | $50.69 | $47.41 | 4,213 |
| 2022-03-18 | $52.32 | $53.14 | $51.33 | $53.14 | $49.71 | 3,953 |
| 2022-03-17 | $49.22 | $50.41 | $48.75 | $50.11 | $46.87 | 4,813 |
| 2022-03-16 | $47.32 | $49.42 | $46.77 | $49.42 | $46.23 | 14,183 |
| 2022-03-15 | $44.44 | $45.52 | $44.34 | $45.31 | $42.38 | 62,909 |
| 2022-03-14 | $47.85 | $47.85 | $46.00 | $46.44 | $43.44 | 52,776 |
| 2022-03-11 | $51.34 | $51.34 | $48.62 | $48.62 | $45.48 | 35,196 |
| 2022-03-10 | $48.80 | $50.13 | $47.33 | $47.33 | $44.27 | 65,239 |
| 2022-03-09 | $48.11 | $48.84 | $47.83 | $48.54 | $45.40 | 35,075 |
| 2022-03-08 | $47.59 | $48.29 | $46.72 | $48.29 | $45.17 | 5,572 |
| 2022-03-07 | $49.31 | $49.31 | $47.46 | $48.17 | $45.05 | 8,559 |
| 2022-03-04 | $49.80 | $49.80 | $48.49 | $49.51 | $46.31 | 12,485 |
| 2022-03-03 | $49.29 | $49.80 | $48.96 | $48.96 | $45.80 | 4,252 |
| 2022-03-02 | $50.92 | $50.92 | $50.12 | $50.24 | $46.99 | 7,817 |
| 2022-03-01 | $55.28 | $56.26 | $55.27 | $55.28 | $51.71 | 2,770 |
| 2022-02-28 | $52.75 | $54.10 | $52.75 | $53.63 | $50.16 | 4,883 |
| 2022-02-25 | $54.79 | $55.07 | $53.12 | $53.40 | $49.95 | 6,374 |
| 2022-02-24 | $53.97 | $54.40 | $53.52 | $53.58 | $50.11 | 7,807 |
| 2022-02-23 | $55.80 | $55.80 | $55.20 | $55.41 | $51.83 | 2,760 |
| 2022-02-22 | $57.35 | $57.35 | $55.66 | $56.32 | $52.68 | 4,218 |
| 2022-02-18 | $56.43 | $57.10 | $54.90 | $55.11 | $51.54 | 3,402 |
| 2022-02-17 | $56.00 | $57.05 | $55.82 | $55.82 | $52.21 | 2,470 |
| 2022-02-16 | $57.27 | $57.27 | $57.26 | $57.26 | $53.56 | 1,125 |
| 2022-02-15 | $56.56 | $56.56 | $55.45 | $55.89 | $52.28 | 8,056 |
| 2022-02-14 | $55.38 | $56.95 | $54.77 | $54.77 | $51.23 | 14,289 |
| 2022-02-11 | $56.81 | $58.82 | $56.81 | $56.81 | $53.14 | 3,072 |
| 2022-02-10 | $57.03 | $58.28 | $57.02 | $57.62 | $53.90 | 6,689 |
| 2022-02-09 | $56.22 | $56.22 | $55.11 | $56.20 | $52.57 | 2,789 |
| 2022-02-08 | $55.00 | $55.50 | $54.94 | $55.49 | $51.90 | 5,478 |
| 2022-02-07 | $56.18 | $56.18 | $52.72 | $56.18 | $52.55 | 5,911 |
| 2022-02-04 | $56.33 | $56.33 | $54.58 | $55.22 | $51.65 | 4,510 |
| 2022-02-03 | $54.78 | $54.78 | $53.67 | $54.57 | $51.04 | 3,293 |
| 2022-02-02 | $55.33 | $55.33 | $54.30 | $54.30 | $50.79 | 4,227 |
| 2022-02-01 | $54.18 | $55.47 | $53.90 | $55.47 | $51.89 | 3,977 |
| 2022-01-31 | $53.50 | $54.28 | $53.01 | $54.28 | $50.77 | 13,297 |
| 2022-01-28 | $52.60 | $53.18 | $52.45 | $52.99 | $49.57 | 3,904 |
| 2022-01-27 | $53.97 | $54.43 | $53.97 | $53.97 | $50.48 | 1,481 |
| 2022-01-26 | $54.67 | $54.94 | $54.00 | $54.00 | $50.51 | 3,422 |
| 2022-01-25 | $55.56 | $55.76 | $54.12 | $54.70 | $51.16 | 3,437 |
| 2022-01-24 | $55.66 | $55.66 | $53.98 | $55.64 | $52.04 | 2,893 |
| 2022-01-21 | $55.89 | $56.40 | $55.89 | $56.40 | $52.76 | 1,607 |
| 2022-01-20 | $55.55 | $55.60 | $54.77 | $55.05 | $51.49 | 13,732 |
| 2022-01-19 | $53.90 | $53.90 | $52.67 | $53.67 | $50.20 | 49,460 |
| 2022-01-18 | $50.00 | $50.23 | $49.70 | $50.22 | $46.97 | 54,719 |
| 2022-01-14 | $49.69 | $50.74 | $49.69 | $50.25 | $47.00 | 46,684 |
| 2022-01-13 | $48.69 | $49.20 | $48.18 | $48.73 | $45.58 | 129,626 |
| 2022-01-12 | $51.18 | $51.18 | $49.60 | $50.24 | $46.99 | 46,118 |
| 2022-01-11 | $49.80 | $51.17 | $49.80 | $51.17 | $47.86 | 192,968 |
| 2022-01-10 | $48.29 | $49.19 | $48.29 | $49.19 | $46.01 | 58,844 |
| 2022-01-07 | $48.77 | $48.77 | $48.77 | $48.77 | $45.62 | 50,173 |
| 2022-01-06 | $47.50 | $48.25 | $47.22 | $48.01 | $44.91 | 86,741 |
| 2022-01-05 | $47.44 | $48.86 | $47.44 | $47.44 | $44.37 | 3,181 |
| 2022-01-04 | $50.24 | $50.24 | $49.31 | $49.96 | $46.73 | 44,590 |
| 2022-01-03 | $50.54 | $50.54 | $50.54 | $50.54 | $47.27 | 668 |
| 2021-12-31 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 46 |
| 2021-12-30 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 30 |
| 2021-12-29 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 0 |
| 2021-12-28 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 85 |
| 2021-12-27 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 0 |
| 2021-12-23 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 8 |
| 2021-12-22 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 0 |
| 2021-12-21 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 0 |
| 2021-12-20 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 18 |
| 2021-12-17 | $48.70 | $48.70 | $48.70 | $48.70 | $45.55 | 100 |
| 2021-12-16 | $49.75 | $49.75 | $49.75 | $49.75 | $46.53 | 1 |
| 2021-12-15 | $49.75 | $49.75 | $49.75 | $49.75 | $46.53 | 0 |
| 2021-12-14 | $49.75 | $49.75 | $49.75 | $49.75 | $46.53 | 300 |
| 2021-12-13 | $51.72 | $51.72 | $51.72 | $51.72 | $48.37 | 40 |
| 2021-12-10 | $51.72 | $51.72 | $51.72 | $51.72 | $48.37 | 0 |
| 2021-12-09 | $51.72 | $51.72 | $51.72 | $51.72 | $48.37 | 28 |
| 2021-12-08 | $51.72 | $51.72 | $51.72 | $51.72 | $48.37 | 300 |
| 2021-12-07 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 0 |
| 2021-12-06 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 8 |
| 2021-12-03 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 0 |
| 2021-12-02 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 0 |
| 2021-12-01 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 0 |
| 2021-11-30 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 0 |
| 2021-11-29 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 114 |
| 2021-11-26 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 0 |
| 2021-11-24 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 1 |
| 2021-11-23 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 0 |
| 2021-11-22 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 13 |
| 2021-11-19 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 0 |
| 2021-11-18 | $50.67 | $50.67 | $50.67 | $50.67 | $47.40 | 106 |
| 2021-11-17 | $56.50 | $56.50 | $56.50 | $56.50 | $52.85 | 17 |
| 2021-11-16 | $56.50 | $56.50 | $56.50 | $56.50 | $52.85 | 12 |
| 2021-11-15 | $56.50 | $56.50 | $56.50 | $56.50 | $52.85 | 28 |
| 2021-11-12 | $56.50 | $56.50 | $56.50 | $56.50 | $52.85 | 627 |
| 2021-11-11 | $52.00 | $52.00 | $52.00 | $52.00 | $48.64 | 53 |
| 2021-11-10 | $52.00 | $52.00 | $52.00 | $52.00 | $48.64 | 0 |
| 2021-11-09 | $52.00 | $52.00 | $52.00 | $52.00 | $48.64 | 844 |
| 2021-11-08 | $52.00 | $52.00 | $52.00 | $52.00 | $48.64 | 0 |
| 2021-11-05 | $52.00 | $52.00 | $51.77 | $52.00 | $48.64 | 844 |
| 2021-11-04 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 1,008 |
| 2021-11-03 | $54.00 | $54.00 | $54.00 | $54.00 | $50.51 | 0 |
| 2021-11-02 | $53.76 | $54.00 | $53.76 | $54.00 | $50.51 | 601 |
| 2021-11-01 | $58.25 | $58.25 | $58.25 | $58.25 | $54.49 | 45 |
| 2021-10-29 | $58.25 | $58.25 | $58.25 | $58.25 | $54.49 | 0 |
| 2021-10-28 | $58.25 | $58.25 | $58.25 | $58.25 | $54.49 | 45 |
| 2021-10-27 | $58.25 | $58.25 | $58.25 | $58.25 | $54.49 | 0 |
| 2021-10-26 | $58.25 | $58.25 | $58.25 | $58.25 | $54.49 | 523 |
| 2021-10-25 | $59.75 | $59.75 | $59.75 | $59.75 | $55.89 | 3 |
| 2021-10-22 | $60.00 | $60.00 | $59.75 | $59.75 | $55.89 | 705 |
| 2021-10-21 | $60.30 | $60.30 | $60.30 | $60.30 | $56.40 | 0 |
| 2021-10-20 | $60.30 | $60.30 | $60.30 | $60.30 | $56.40 | 0 |
| 2021-10-19 | $60.30 | $60.30 | $60.30 | $60.30 | $56.40 | 100 |
| 2021-10-18 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 58 |
| 2021-10-15 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 0 |
| 2021-10-14 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 0 |
| 2021-10-13 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 0 |
| 2021-10-12 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 80 |
| 2021-10-11 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 47 |
| 2021-10-08 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 0 |
| 2021-10-07 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 1 |
| 2021-10-06 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 99 |
| 2021-10-05 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 0 |
| 2021-10-04 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 0 |
| 2021-10-01 | $59.53 | $59.53 | $59.53 | $59.53 | $55.68 | 200 |
| 2021-09-30 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-29 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-28 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-27 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 25 |
| 2021-09-24 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 18 |
| 2021-09-23 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-22 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-21 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-20 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 2,000 |
| 2021-09-17 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-16 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 52 |
| 2021-09-15 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-14 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 17 |
| 2021-09-13 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 22 |
| 2021-09-10 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-09 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 36 |
| 2021-09-08 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-07 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 28 |
| 2021-09-03 | $79.36 | $79.36 | $79.36 | $79.36 | $74.23 | 0 |
| 2021-09-02 | $78.23 | $80.26 | $78.23 | $79.36 | $74.23 | 467 |
| 2021-09-01 | $80.85 | $80.85 | $80.85 | $80.85 | $75.63 | 0 |
| 2021-08-31 | $80.85 | $80.85 | $80.85 | $80.85 | $75.63 | 0 |
| 2021-08-30 | $80.85 | $80.85 | $80.85 | $80.85 | $75.63 | 0 |
| 2021-08-27 | $80.85 | $80.85 | $80.85 | $80.85 | $75.63 | 2 |
| 2021-08-26 | $80.85 | $80.85 | $80.85 | $80.85 | $75.63 | 42 |
| 2021-08-25 | $79.80 | $80.85 | $79.80 | $80.85 | $75.63 | 2,833 |
| 2021-08-24 | $79.05 | $79.25 | $79.05 | $79.25 | $74.13 | 260 |
| 2021-08-23 | $73.00 | $73.00 | $73.00 | $73.00 | $68.28 | 0 |
| 2021-08-20 | $72.00 | $73.35 | $72.00 | $73.00 | $68.28 | 11,414 |
| 2021-08-19 | $73.32 | $73.32 | $73.32 | $73.32 | $68.58 | 178 |
| 2021-08-18 | $72.83 | $72.83 | $72.83 | $72.83 | $68.12 | 0 |
| 2021-08-17 | $72.83 | $72.83 | $72.83 | $72.83 | $68.12 | 0 |
| 2021-08-16 | $72.83 | $72.83 | $72.83 | $72.83 | $68.12 | 100 |
| 2021-08-13 | $77.43 | $77.43 | $77.43 | $77.43 | $72.43 | 6 |
| 2021-08-12 | $79.08 | $79.08 | $79.08 | $79.08 | $73.97 | 4 |
| 2021-08-11 | $79.08 | $79.08 | $79.08 | $79.08 | $72.41 | 0 |
| 2021-08-10 | $79.08 | $79.08 | $79.08 | $79.08 | $72.41 | 0 |
| 2021-08-09 | $79.08 | $79.08 | $79.08 | $79.08 | $72.41 | 6 |
| 2021-08-06 | $79.08 | $79.08 | $79.08 | $79.08 | $72.41 | 0 |
| 2021-08-05 | $79.08 | $79.08 | $79.08 | $79.08 | $72.41 | 0 |
| 2021-08-04 | $79.08 | $79.08 | $79.08 | $79.08 | $72.41 | 134 |
| 2021-08-03 | $78.25 | $79.08 | $78.25 | $79.08 | $72.41 | 800 |
| 2021-08-02 | $77.10 | $77.10 | $77.10 | $77.10 | $70.60 | 300 |
| 2021-07-30 | $72.39 | $72.39 | $72.39 | $72.39 | $66.29 | 145 |
| 2021-07-29 | $72.39 | $72.39 | $72.39 | $72.39 | $66.29 | 20 |
| 2021-07-28 | $71.34 | $72.39 | $71.34 | $72.39 | $66.29 | 782 |
| 2021-07-27 | $64.48 | $64.48 | $64.48 | $64.48 | $59.05 | 470 |
| 2021-07-26 | $85.45 | $85.45 | $85.45 | $85.45 | $78.25 | 1,068 |
| 2021-07-23 | $85.45 | $85.45 | $85.45 | $85.45 | $78.25 | 6 |
| 2021-07-22 | $85.45 | $85.45 | $85.45 | $85.45 | $78.25 | 0 |
| 2021-07-21 | $85.45 | $85.45 | $85.45 | $85.45 | $78.25 | 25 |
| 2021-07-20 | $85.45 | $85.45 | $85.45 | $85.45 | $78.25 | 2 |
| 2021-07-19 | $85.45 | $85.45 | $85.45 | $85.45 | $78.25 | 54 |
| 2021-07-16 | $85.45 | $85.45 | $85.45 | $85.45 | $78.25 | 579 |
| 2021-07-15 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 18 |
| 2021-07-14 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 0 |
| 2021-07-13 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 0 |
| 2021-07-12 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 0 |
| 2021-07-09 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 19 |
| 2021-07-08 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 5 |
| 2021-07-07 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 0 |
| 2021-07-06 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 1 |
| 2021-07-02 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 0 |
| 2021-07-01 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 14 |
| 2021-06-30 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 1 |
| 2021-06-29 | $84.38 | $84.38 | $84.38 | $84.38 | $77.26 | 288 |
| 2021-06-28 | $83.30 | $83.30 | $83.30 | $83.30 | $76.28 | 173 |
| 2021-06-25 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 5 |
| 2021-06-24 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-23 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-22 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 19 |
| 2021-06-21 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-18 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 1 |
| 2021-06-17 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 2,000 |
| 2021-06-16 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 217 |
| 2021-06-15 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-14 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-11 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-10 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-09 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-08 | $76.34 | $76.34 | $76.34 | $76.34 | $69.91 | 0 |
| 2021-06-07 | $75.85 | $76.34 | $75.85 | $76.34 | $69.91 | 217 |
| 2021-06-04 | $75.95 | $75.95 | $75.95 | $75.95 | $69.55 | 6 |
| 2021-06-03 | $75.95 | $75.95 | $75.95 | $75.95 | $69.55 | 3 |
| 2021-06-02 | $75.95 | $75.95 | $75.95 | $75.95 | $69.55 | 502 |
| 2021-06-01 | $78.12 | $78.12 | $78.12 | $78.12 | $71.53 | 0 |
| 2021-05-28 | $78.12 | $78.12 | $78.12 | $78.12 | $71.53 | 200 |
| 2021-05-27 | $81.50 | $81.50 | $81.50 | $81.50 | $73.18 | 501 |
| 2021-05-26 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 1 |
| 2021-05-25 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 0 |
| 2021-05-24 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 0 |
| 2021-05-21 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 0 |
| 2021-05-20 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 0 |
| 2021-05-19 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 24 |
| 2021-05-18 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 70 |
| 2021-05-17 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 0 |
| 2021-05-14 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 0 |
| 2021-05-13 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 1 |
| 2021-05-12 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 0 |
| 2021-05-11 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 20 |
| 2021-05-10 | $71.60 | $71.60 | $71.60 | $71.60 | $64.29 | 154 |
| 2021-05-07 | $67.00 | $67.00 | $67.00 | $67.00 | $60.16 | 0 |
| 2021-05-06 | $67.00 | $67.00 | $67.00 | $67.00 | $60.16 | 0 |
| 2021-05-05 | $67.00 | $67.00 | $67.00 | $67.00 | $60.16 | 164 |
| 2021-05-04 | $64.96 | $64.96 | $64.96 | $64.96 | $58.33 | 3 |
| 2021-05-03 | $65.45 | $65.45 | $64.96 | $64.96 | $58.33 | 266 |
| 2021-04-30 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 136 |
| 2021-04-29 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 0 |
| 2021-04-28 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 111 |
| 2021-04-27 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 0 |
| 2021-04-26 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 4 |
| 2021-04-23 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 0 |
| 2021-04-22 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 0 |
| 2021-04-21 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 0 |
| 2021-04-20 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 0 |
| 2021-04-19 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 0 |
| 2021-04-16 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 0 |
| 2021-04-15 | $64.27 | $64.27 | $64.27 | $64.27 | $57.71 | 608 |
| 2021-04-14 | $66.42 | $66.42 | $66.42 | $66.42 | $59.64 | 0 |
| 2021-04-13 | $66.42 | $66.42 | $66.42 | $66.42 | $59.64 | 0 |
| 2021-04-12 | $66.42 | $66.42 | $66.42 | $66.42 | $59.64 | 20 |
| 2021-04-09 | $66.42 | $66.42 | $66.42 | $66.42 | $59.64 | 0 |
| 2021-04-08 | $66.42 | $66.42 | $66.42 | $66.42 | $59.64 | 0 |
| 2021-04-07 | $66.42 | $66.42 | $66.42 | $66.42 | $59.64 | 0 |
| 2021-04-06 | $66.42 | $66.42 | $66.42 | $66.42 | $59.64 | 500 |
| 2021-04-05 | $66.05 | $66.05 | $66.05 | $66.05 | $59.31 | 0 |
| 2021-04-01 | $66.05 | $66.05 | $66.05 | $66.05 | $59.31 | 32 |
| 2021-03-31 | $66.05 | $66.05 | $66.05 | $66.05 | $59.31 | 0 |
| 2021-03-30 | $66.05 | $66.05 | $66.00 | $66.05 | $59.31 | 4,500 |
| 2021-03-29 | $64.15 | $64.15 | $64.15 | $64.15 | $57.60 | 3,000 |
| 2021-03-26 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 6 |
| 2021-03-25 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 0 |
| 2021-03-24 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 50 |
| 2021-03-23 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 1 |
| 2021-03-22 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 0 |
| 2021-03-19 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 0 |
| 2021-03-18 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 0 |
| 2021-03-17 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 0 |
| 2021-03-16 | $64.80 | $64.80 | $64.80 | $64.80 | $58.18 | 150 |
| 2021-03-15 | $55.58 | $55.58 | $55.58 | $55.58 | $49.91 | 50 |
| 2021-03-12 | $55.58 | $55.58 | $55.58 | $55.58 | $49.91 | 0 |
| 2021-03-11 | $55.58 | $55.58 | $55.58 | $55.58 | $49.91 | 1 |
| 2021-03-10 | $55.58 | $55.58 | $55.58 | $55.58 | $49.91 | 0 |
| 2021-03-09 | $55.58 | $55.58 | $55.58 | $55.58 | $49.91 | 4 |
| 2021-03-08 | $55.58 | $55.58 | $55.58 | $55.58 | $49.91 | 0 |
| 2021-03-05 | $55.58 | $55.58 | $55.58 | $55.58 | $49.91 | 0 |
| 2021-03-04 | $55.58 | $55.58 | $55.58 | $55.58 | $49.91 | 528 |
| 2021-03-03 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 0 |
| 2021-03-02 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 0 |
| 2021-03-01 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 0 |
| 2021-02-26 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 125 |
| 2021-02-25 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 0 |
| 2021-02-24 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 0 |
| 2021-02-23 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 0 |
| 2021-02-22 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 0 |
| 2021-02-19 | $58.00 | $58.00 | $58.00 | $58.00 | $52.08 | 125 |
| 2021-02-18 | $57.14 | $57.14 | $57.14 | $57.14 | $51.31 | 20 |
| 2021-02-17 | $57.14 | $57.14 | $57.14 | $57.14 | $51.31 | 1,856 |
| 2021-02-16 | $57.14 | $57.14 | $57.14 | $57.14 | $51.31 | 0 |
| 2021-02-12 | $56.85 | $57.14 | $56.85 | $57.14 | $51.31 | 1,856 |
| 2021-02-11 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 20 |
| 2021-02-10 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-02-09 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-02-08 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-02-05 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-02-04 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-02-03 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 13 |
| 2021-02-02 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-02-01 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 26 |
| 2021-01-29 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-01-28 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-01-27 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-01-26 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 97 |
| 2021-01-25 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 0 |
| 2021-01-22 | $49.68 | $49.68 | $49.68 | $49.68 | $44.60 | 66 |
| 2021-01-21 | $49.88 | $49.88 | $49.68 | $49.68 | $44.60 | 607 |
| 2021-01-20 | $51.28 | $51.46 | $51.23 | $51.23 | $46.00 | 1,107 |
| 2021-01-19 | $57.47 | $57.47 | $57.47 | $57.47 | $51.60 | 3,400 |
| 2021-01-15 | $57.47 | $57.47 | $57.47 | $57.47 | $51.60 | 0 |
| 2021-01-14 | $57.47 | $57.47 | $57.47 | $57.47 | $51.60 | 0 |
| 2021-01-13 | $57.47 | $57.47 | $57.47 | $57.47 | $51.60 | 0 |
| 2021-01-12 | $57.47 | $57.47 | $57.47 | $57.47 | $51.60 | 0 |
| 2021-01-11 | $57.47 | $57.47 | $57.47 | $57.47 | $51.60 | 0 |
| 2021-01-08 | $57.47 | $57.47 | $57.47 | $57.47 | $51.60 | 3,400 |
| 2021-01-07 | $55.62 | $56.47 | $55.62 | $56.47 | $50.71 | 705 |
| 2021-01-06 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 86 |
| 2021-01-05 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 0 |
| 2021-01-04 | $57.40 | $57.40 | $57.40 | $57.40 | $51.54 | 100 |
| 2020-12-31 | $51.77 | $51.77 | $51.77 | $51.77 | $46.49 | 13 |
| 2020-12-30 | $51.77 | $51.77 | $51.77 | $51.77 | $46.49 | 0 |
| 2020-12-29 | $51.77 | $51.77 | $51.77 | $51.77 | $46.49 | 0 |
| 2020-12-28 | $51.77 | $51.77 | $51.77 | $51.77 | $46.49 | 1 |
| 2020-12-24 | $51.77 | $51.77 | $51.77 | $51.77 | $46.49 | 4 |
| 2020-12-23 | $51.77 | $51.77 | $51.77 | $51.77 | $46.49 | 0 |
| 2020-12-22 | $51.77 | $51.77 | $51.77 | $51.77 | $46.49 | 200 |
| 2020-12-21 | $50.82 | $50.82 | $50.82 | $50.82 | $45.63 | 56 |
| 2020-12-18 | $50.82 | $50.82 | $50.82 | $50.82 | $45.63 | 132 |
| 2020-12-17 | $50.50 | $50.82 | $50.50 | $50.82 | $45.63 | 267 |
| 2020-12-16 | $50.38 | $50.38 | $50.38 | $50.38 | $45.24 | 304 |
| 2020-12-15 | $48.85 | $49.20 | $48.85 | $49.20 | $44.18 | 10,300 |
| 2020-12-14 | $47.36 | $47.36 | $47.36 | $47.36 | $42.52 | 49 |
| 2020-12-11 | $47.36 | $47.36 | $47.36 | $47.36 | $42.52 | 6 |
| 2020-12-10 | $47.36 | $47.36 | $47.36 | $47.36 | $42.52 | 0 |
| 2020-12-09 | $47.36 | $47.36 | $47.36 | $47.36 | $42.52 | 128 |
| 2020-12-08 | $44.73 | $44.73 | $44.73 | $44.73 | $40.16 | 5,060 |
| 2020-12-07 | $44.73 | $44.73 | $44.73 | $44.73 | $40.16 | 134 |
| 2020-12-04 | $44.73 | $44.73 | $44.73 | $44.73 | $40.16 | 17 |
| 2020-12-03 | $44.73 | $44.73 | $44.73 | $44.73 | $40.16 | 18 |
| 2020-12-02 | $44.73 | $44.73 | $44.73 | $44.73 | $40.16 | 0 |
| 2020-12-01 | $44.73 | $44.73 | $44.73 | $44.73 | $40.16 | 1 |
| 2020-11-30 | $45.11 | $45.11 | $44.73 | $44.73 | $40.16 | 8,401 |
| 2020-11-27 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 0 |
| 2020-11-25 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 0 |
| 2020-11-24 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 0 |
| 2020-11-23 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 0 |
| 2020-11-20 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 32 |
| 2020-11-19 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 67 |
| 2020-11-18 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 0 |
| 2020-11-17 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 0 |
| 2020-11-16 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 0 |
| 2020-11-13 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 43 |
| 2020-11-12 | $40.76 | $40.76 | $40.76 | $40.76 | $36.59 | 225 |
| 2020-11-11 | $43.19 | $43.19 | $43.19 | $43.19 | $38.78 | 0 |
| 2020-11-10 | $43.19 | $43.19 | $43.19 | $43.19 | $38.78 | 0 |
| 2020-11-09 | $43.19 | $43.19 | $43.19 | $43.19 | $38.78 | 2 |
| 2020-11-06 | $43.19 | $43.19 | $43.19 | $43.19 | $38.78 | 0 |
| 2020-11-05 | $43.19 | $43.19 | $43.19 | $43.19 | $38.78 | 100 |
| 2020-11-04 | $42.87 | $42.87 | $42.87 | $42.87 | $38.49 | 0 |
| 2020-11-03 | $42.87 | $42.87 | $42.87 | $42.87 | $38.49 | 0 |
| 2020-11-02 | $42.87 | $42.87 | $42.87 | $42.87 | $38.49 | 138 |
| 2020-10-30 | $43.50 | $43.50 | $43.50 | $43.50 | $39.06 | 0 |
| 2020-10-29 | $43.50 | $43.50 | $43.50 | $43.50 | $39.06 | 230 |
| 2020-10-28 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-27 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-26 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 29 |
| 2020-10-23 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-22 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-21 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-20 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-19 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-16 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-15 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-14 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 0 |
| 2020-10-13 | $41.40 | $41.40 | $41.40 | $41.40 | $37.17 | 426 |
| 2020-10-12 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-10-09 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 1 |
| 2020-10-08 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-10-07 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-10-06 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-10-05 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-10-02 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-10-01 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-09-30 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-09-29 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-09-28 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-09-25 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 49 |
| 2020-09-24 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 36 |
| 2020-09-23 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-09-22 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 0 |
| 2020-09-21 | $37.46 | $37.46 | $37.46 | $37.46 | $33.64 | 241 |
| 2020-09-18 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-17 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-16 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 1 |
| 2020-09-15 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-14 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-11 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-10 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-09 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-08 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-04 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-03 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-02 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 0 |
| 2020-09-01 | $33.95 | $33.95 | $33.95 | $33.95 | $30.48 | 9,000 |
| 2020-08-31 | $34.00 | $34.00 | $33.95 | $33.95 | $30.48 | 2,300 |
| 2020-08-28 | $35.00 | $35.00 | $35.00 | $35.00 | $31.43 | 1,010 |
| 2020-08-27 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-26 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-25 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-24 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-21 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-20 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-19 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-18 | $25.41 | $25.41 | $25.41 | $25.41 | $22.81 | 0 |
| 2020-08-17 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-14 | $25.71 | $25.71 | $25.71 | $25.71 | $23.09 | 0 |
| 2020-08-13 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-08-12 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-08-11 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-08-10 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-08-07 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 39 |
| 2020-08-06 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-08-05 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-08-04 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-08-03 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-31 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-30 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-29 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-28 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-27 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-24 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-23 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 217 |
| 2020-07-22 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-21 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-20 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-17 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-16 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-15 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-14 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-13 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-10 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-09 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-08 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 0 |
| 2020-07-07 | $25.71 | $25.71 | $25.71 | $25.71 | $22.70 | 217 |
| 2020-07-06 | $26.34 | $26.34 | $26.34 | $26.34 | $23.25 | 479 |
| 2020-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.19 | 271 |
| 2020-07-01 | $22.82 | $22.82 | $22.82 | $22.82 | $20.15 | 0 |
| 2020-06-30 | $22.82 | $22.82 | $22.82 | $22.82 | $20.15 | 0 |
| 2020-06-29 | $22.82 | $22.82 | $22.82 | $22.82 | $20.15 | 0 |
| 2020-06-26 | $22.82 | $22.82 | $22.82 | $22.82 | $20.15 | 0 |
| 2020-06-25 | $22.81 | $22.82 | $22.81 | $22.82 | $20.15 | 350 |
| 2020-06-24 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 0 |
| 2020-06-23 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 0 |
| 2020-06-22 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 30 |
| 2020-06-19 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 0 |
| 2020-06-18 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 0 |
| 2020-06-17 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 0 |
| 2020-06-16 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 0 |
| 2020-06-15 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 0 |
| 2020-06-12 | $24.10 | $24.10 | $24.10 | $24.10 | $21.28 | 680 |
| 2020-06-11 | $23.49 | $23.49 | $23.49 | $23.49 | $20.74 | 0 |
| 2020-06-10 | $23.49 | $23.49 | $23.49 | $23.49 | $20.74 | 0 |
| 2020-06-09 | $23.49 | $23.49 | $23.49 | $23.49 | $20.74 | 200 |
| 2020-06-08 | $22.90 | $22.90 | $22.90 | $22.90 | $20.22 | 1,002 |
| 2020-06-05 | $23.57 | $23.57 | $23.57 | $23.57 | $20.81 | 2 |
| 2020-06-04 | $23.57 | $23.57 | $23.57 | $23.57 | $20.81 | 0 |
| 2020-06-03 | $23.57 | $23.57 | $23.57 | $23.57 | $20.81 | 155 |
| 2020-06-02 | $22.91 | $23.50 | $22.91 | $23.50 | $20.13 | 486 |
| 2020-06-01 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 0 |
| 2020-05-29 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 0 |
| 2020-05-28 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 81 |
| 2020-05-27 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 0 |
| 2020-05-26 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 52 |
| 2020-05-22 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 0 |
| 2020-05-21 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 0 |
| 2020-05-20 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 0 |
| 2020-05-19 | $22.70 | $22.70 | $22.70 | $22.70 | $19.44 | 217 |
| 2020-05-18 | $21.65 | $21.65 | $21.65 | $21.65 | $18.54 | 0 |
| 2020-05-15 | $21.65 | $21.65 | $21.65 | $21.65 | $18.54 | 100 |
| 2020-05-14 | $21.96 | $21.96 | $21.96 | $21.96 | $18.81 | 850 |
| 2020-05-13 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 130 |
| 2020-05-12 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-05-11 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-05-08 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-05-07 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-05-06 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-05-05 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-05-04 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-05-01 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-04-30 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-04-29 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-04-28 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-04-27 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-04-24 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 0 |
| 2020-04-23 | $22.80 | $22.80 | $22.80 | $22.80 | $19.53 | 286 |
| 2020-04-22 | $22.97 | $22.97 | $22.97 | $22.97 | $19.67 | 635 |
| 2020-04-21 | $22.79 | $22.79 | $22.79 | $22.79 | $19.52 | 0 |
| 2020-04-20 | $22.79 | $22.79 | $22.79 | $22.79 | $19.52 | 0 |
| 2020-04-17 | $22.79 | $22.79 | $22.79 | $22.79 | $19.52 | 12 |
| 2020-04-16 | $22.79 | $22.79 | $22.79 | $22.79 | $19.52 | 0 |
| 2020-04-15 | $22.79 | $22.79 | $22.79 | $22.79 | $19.52 | 0 |
| 2020-04-14 | $22.79 | $22.79 | $22.79 | $22.79 | $19.52 | 167 |
| 2020-04-13 | $22.33 | $22.33 | $22.33 | $22.33 | $19.13 | 114 |
| 2020-04-09 | $22.33 | $22.33 | $22.33 | $22.33 | $19.13 | 0 |
| 2020-04-08 | $22.33 | $22.33 | $22.33 | $22.33 | $19.13 | 279 |
| 2020-04-07 | $21.96 | $21.96 | $21.96 | $21.96 | $18.81 | 0 |
| 2020-04-06 | $21.96 | $21.96 | $21.96 | $21.96 | $18.81 | 0 |
| 2020-04-03 | $21.96 | $21.96 | $21.96 | $21.96 | $18.81 | 0 |
| 2020-04-02 | $21.96 | $21.96 | $21.96 | $21.96 | $18.81 | 0 |
| 2020-04-01 | $21.96 | $21.96 | $21.96 | $21.96 | $18.81 | 205 |
| 2020-03-31 | $23.55 | $23.55 | $23.55 | $23.55 | $20.17 | 0 |
| 2020-03-30 | $23.55 | $23.55 | $23.55 | $23.55 | $20.17 | 0 |
| 2020-03-27 | $23.55 | $23.55 | $23.55 | $23.55 | $20.17 | 0 |
| 2020-03-26 | $23.55 | $23.55 | $23.55 | $23.55 | $20.17 | 825 |
| 2020-03-25 | $21.42 | $21.42 | $21.42 | $21.42 | $18.34 | 5 |
| 2020-03-24 | $21.42 | $21.42 | $21.42 | $21.42 | $18.34 | 0 |
| 2020-03-23 | $21.42 | $21.42 | $21.42 | $21.42 | $18.34 | 108 |
| 2020-03-20 | $20.82 | $20.82 | $20.82 | $20.82 | $17.83 | 10 |
| 2020-03-19 | $20.82 | $20.82 | $20.82 | $20.82 | $17.83 | 36 |
| 2020-03-18 | $20.82 | $20.82 | $20.82 | $20.82 | $17.83 | 0 |
| 2020-03-17 | $20.82 | $20.82 | $20.82 | $20.82 | $17.83 | 0 |
| 2020-03-16 | $20.82 | $20.82 | $20.82 | $20.82 | $17.83 | 0 |
| 2020-03-13 | $20.82 | $20.82 | $20.82 | $20.82 | $17.83 | 0 |
| 2020-03-12 | $20.82 | $20.82 | $20.82 | $20.82 | $17.83 | 143 |
| 2020-03-11 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 0 |
| 2020-03-10 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 5 |
| 2020-03-09 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 17 |
| 2020-03-06 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 0 |
| 2020-03-05 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 0 |
| 2020-03-04 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 0 |
| 2020-03-03 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 21 |
| 2020-03-02 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 0 |
| 2020-02-28 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 0 |
| 2020-02-27 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 0 |
| 2020-02-26 | $24.70 | $24.70 | $24.70 | $24.70 | $21.16 | 131 |
| 2020-02-25 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-24 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-21 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-20 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-19 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-18 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-14 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-13 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-12 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-11 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 84 |
| 2020-02-10 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-07 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-06 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-05 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 13 |
| 2020-02-04 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-02-03 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-01-31 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-01-29 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-01-28 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-01-27 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-01-24 | $27.31 | $27.31 | $27.31 | $27.31 | $23.39 | 0 |
| 2020-01-23 | $27.36 | $27.36 | $27.31 | $27.31 | $23.39 | 2,000 |
| 2020-01-22 | $26.62 | $26.62 | $26.62 | $26.62 | $22.80 | 0 |
| 2020-01-21 | $26.62 | $26.62 | $26.62 | $26.62 | $22.80 | 12 |
| 2020-01-17 | $26.62 | $26.62 | $26.62 | $26.62 | $22.80 | 0 |
| 2020-01-16 | $26.62 | $26.62 | $26.62 | $26.62 | $22.80 | 0 |
| 2020-01-15 | $26.62 | $26.62 | $26.62 | $26.62 | $22.80 | 270 |
| 2020-01-14 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2020-01-13 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 13 |
| 2020-01-10 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2020-01-09 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2020-01-08 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2020-01-07 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2020-01-06 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2020-01-03 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2020-01-02 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-31 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-30 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-27 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-26 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-24 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-23 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-20 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 38 |
| 2019-12-19 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-18 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-17 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-16 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-13 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-12 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 34 |
| 2019-12-11 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-10 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-09 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-06 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-05 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-04 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-03 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-12-02 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-29 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-27 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-26 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-25 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-22 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-21 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 104 |
| 2019-11-20 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-19 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-18 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-15 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-14 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-13 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-12 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-11 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-08 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-07 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-06 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-05 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-04 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-11-01 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 0 |
| 2019-10-31 | $22.28 | $22.28 | $22.28 | $22.28 | $19.08 | 150 |
| 2019-10-30 | $22.48 | $22.48 | $22.48 | $22.48 | $19.25 | 0 |
| 2019-10-29 | $22.48 | $22.48 | $22.48 | $22.48 | $19.25 | 0 |
| 2019-10-28 | $22.48 | $22.48 | $22.48 | $22.48 | $19.25 | 0 |
| 2019-10-25 | $22.48 | $22.48 | $22.48 | $22.48 | $19.25 | 108 |
| 2019-10-24 | $23.08 | $23.08 | $22.87 | $22.87 | $19.59 | 590 |
| 2019-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.70 | 0 |
| 2019-10-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.70 | 0 |
| 2019-10-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.70 | 0 |
| 2019-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $19.70 | 0 |
| 2019-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $19.70 | 0 |
| 2019-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $19.70 | 0 |
| 2019-10-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.70 | 200 |
| 2019-10-14 | $22.07 | $22.07 | $22.07 | $22.07 | $18.90 | 0 |
| 2019-10-11 | $22.07 | $22.07 | $22.07 | $22.07 | $18.90 | 0 |
| 2019-10-10 | $22.07 | $22.07 | $22.07 | $22.07 | $18.90 | 150 |
| 2019-10-09 | $21.95 | $21.95 | $21.95 | $21.95 | $18.80 | 0 |
| 2019-10-08 | $21.95 | $21.95 | $21.95 | $21.95 | $18.80 | 0 |
| 2019-10-07 | $21.95 | $21.95 | $21.95 | $21.95 | $18.80 | 0 |
| 2019-10-04 | $21.95 | $21.95 | $21.95 | $21.95 | $18.80 | 0 |
| 2019-10-03 | $21.99 | $21.99 | $21.95 | $21.95 | $18.80 | 650 |
| 2019-10-02 | $22.60 | $22.60 | $22.60 | $22.60 | $19.36 | 59 |
| 2019-10-01 | $22.60 | $22.60 | $22.60 | $22.60 | $19.36 | 0 |
| 2019-09-30 | $22.60 | $22.60 | $22.60 | $22.60 | $19.36 | 0 |
| 2019-09-27 | $22.60 | $22.60 | $22.60 | $22.60 | $19.36 | 0 |
| 2019-09-26 | $22.60 | $22.60 | $22.60 | $22.60 | $19.36 | 0 |
| 2019-09-25 | $22.60 | $22.60 | $22.60 | $22.60 | $19.36 | 0 |
| 2019-09-24 | $22.60 | $22.60 | $22.60 | $22.60 | $19.36 | 750 |
| 2019-09-23 | $22.50 | $22.50 | $22.50 | $22.50 | $19.27 | 1,000 |
| 2019-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $19.36 | 500 |
| 2019-09-19 | $21.03 | $21.03 | $21.03 | $21.03 | $18.01 | 0 |
| 2019-09-18 | $21.03 | $21.03 | $21.03 | $21.03 | $18.01 | 0 |
| 2019-09-17 | $21.03 | $21.03 | $21.03 | $21.03 | $18.01 | 0 |
| 2019-09-16 | $21.03 | $21.03 | $21.03 | $21.03 | $18.01 | 33 |
| 2019-09-13 | $21.03 | $21.03 | $21.03 | $21.03 | $18.01 | 0 |
| 2019-09-12 | $21.03 | $21.03 | $21.03 | $21.03 | $18.01 | 0 |
| 2019-09-11 | $21.27 | $21.27 | $21.03 | $21.03 | $18.01 | 321 |
| 2019-09-10 | $21.44 | $21.44 | $21.44 | $21.44 | $18.36 | 120 |
| 2019-09-09 | $20.50 | $20.50 | $20.50 | $20.50 | $17.56 | 6 |
| 2019-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.56 | 0 |
| 2019-09-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.56 | 0 |
| 2019-09-04 | $20.50 | $20.50 | $20.50 | $20.50 | $17.56 | 1,500 |
| 2019-09-03 | $20.20 | $20.20 | $20.20 | $20.20 | $17.30 | 0 |
| 2019-08-30 | $20.20 | $20.20 | $20.20 | $20.20 | $17.30 | 0 |
| 2019-08-29 | $20.20 | $20.20 | $20.20 | $20.20 | $17.30 | 0 |
| 2019-08-28 | $20.20 | $20.20 | $20.20 | $20.20 | $17.30 | 27 |
| 2019-08-27 | $20.20 | $20.20 | $20.20 | $20.20 | $17.30 | 0 |
| 2019-08-26 | $20.20 | $20.20 | $20.20 | $20.20 | $17.30 | 0 |
| 2019-08-23 | $20.20 | $20.20 | $20.20 | $20.20 | $17.30 | 0 |
| 2019-08-22 | $20.20 | $20.20 | $20.20 | $20.20 | $17.30 | 1,018 |
| 2019-08-21 | $19.70 | $19.70 | $19.70 | $19.70 | $16.87 | 1,686 |
| 2019-08-20 | $20.02 | $20.02 | $20.02 | $20.02 | $17.15 | 0 |
| 2019-08-19 | $20.04 | $20.37 | $20.02 | $20.02 | $17.15 | 2,150 |
| 2019-08-15 | $18.55 | $19.03 | $18.55 | $19.03 | $15.83 | 600 |
| 2019-08-14 | $18.55 | $19.03 | $18.55 | $19.03 | $15.83 | 600 |
| 2019-08-13 | $18.55 | $19.03 | $18.55 | $19.03 | $15.83 | 560 |
| 2019-08-12 | $19.14 | $19.14 | $19.14 | $19.14 | $15.93 | 100 |
| 2019-08-09 | $19.14 | $19.14 | $19.14 | $19.14 | $15.93 | 100 |
| 2019-08-08 | $19.14 | $19.14 | $19.14 | $19.14 | $15.93 | 10 |
| 2019-08-07 | $19.14 | $19.14 | $19.14 | $19.14 | $15.93 | 1,000 |
| 2019-08-06 | $19.14 | $19.14 | $19.14 | $19.14 | $15.93 | 1,031 |
| 2019-08-05 | $19.63 | $19.63 | $19.63 | $19.63 | $16.33 | 27 |
| 2019-08-02 | $19.88 | $19.88 | $19.63 | $19.63 | $16.33 | 1,300 |
| 2019-08-01 | $19.88 | $19.88 | $19.63 | $19.63 | $16.33 | 1,305 |
| 2019-07-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.06 | 500 |
| 2019-07-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.06 | 482 |
| 2019-07-29 | $20.68 | $20.90 | $20.68 | $20.90 | $17.39 | 91 |
| 2019-07-26 | $20.90 | $20.90 | $20.90 | $20.90 | $17.39 | 0 |
| 2019-07-25 | $20.68 | $20.90 | $20.68 | $20.90 | $17.39 | 76,807 |
| 2019-07-24 | $19.95 | $20.48 | $19.95 | $20.48 | $17.04 | 16,434 |
| 2019-07-23 | $20.94 | $20.97 | $20.94 | $20.94 | $17.42 | 14,997 |
| 2019-07-22 | $20.25 | $20.25 | $20.25 | $20.25 | $16.85 | 59 |
| 2019-07-19 | $20.34 | $20.35 | $20.25 | $20.25 | $16.85 | 1,921 |
| 2019-07-18 | $20.11 | $20.11 | $20.11 | $20.11 | $16.73 | 1,573 |
| 2019-07-17 | $19.75 | $19.75 | $19.75 | $19.75 | $16.43 | 400 |
| 2019-07-16 | $21.31 | $21.31 | $21.31 | $21.31 | $17.73 | 14 |
| 2019-07-15 | $21.31 | $21.31 | $21.31 | $21.31 | $17.73 | 359 |
| 2019-07-12 | $21.31 | $21.31 | $21.31 | $21.31 | $17.73 | 58 |
| 2019-07-11 | $21.31 | $21.31 | $21.31 | $21.31 | $17.73 | 0 |
| 2019-07-10 | $21.31 | $21.31 | $21.31 | $21.31 | $17.73 | 97 |
| 2019-07-09 | $21.31 | $21.31 | $21.31 | $21.31 | $17.73 | 53 |
| 2019-07-08 | $21.31 | $21.31 | $21.31 | $21.31 | $17.73 | 0 |
| 2019-07-05 | $21.31 | $21.31 | $21.31 | $21.31 | $17.73 | 451 |
| 2019-07-03 | $21.43 | $21.43 | $21.43 | $21.43 | $17.83 | 134 |
| 2019-07-02 | $21.43 | $21.43 | $20.97 | $21.43 | $17.83 | 728 |
| 2019-07-01 | $20.96 | $20.96 | $20.96 | $20.96 | $17.44 | 0 |
| 2019-06-28 | $20.96 | $20.96 | $20.96 | $20.96 | $17.44 | 160 |
| 2019-06-27 | $21.28 | $21.28 | $21.28 | $21.28 | $17.70 | 332 |
| 2019-06-26 | $21.13 | $21.13 | $21.13 | $21.13 | $17.58 | 0 |
| 2019-06-25 | $21.13 | $21.13 | $21.13 | $21.13 | $17.58 | 8 |
| 2019-06-24 | $21.13 | $21.13 | $21.13 | $21.13 | $17.58 | 132 |
| 2019-06-21 | $20.29 | $20.29 | $20.29 | $20.29 | $16.88 | 0 |
| 2019-06-20 | $20.29 | $20.29 | $20.29 | $20.29 | $16.88 | 14 |
| 2019-06-18 | $20.29 | $20.29 | $20.29 | $20.29 | $16.88 | 678 |
| 2019-06-17 | $20.43 | $20.43 | $20.05 | $20.43 | $16.99 | 454 |
| 2019-06-14 | $20.23 | $20.23 | $19.85 | $19.85 | $16.52 | 2,910 |
| 2019-06-13 | $20.53 | $20.53 | $20.53 | $20.53 | $17.08 | 0 |
| 2019-06-12 | $20.88 | $20.88 | $20.53 | $20.53 | $17.08 | 398 |
| 2019-06-11 | $20.87 | $20.87 | $20.53 | $20.53 | $17.09 | 683 |
| 2019-06-10 | $19.95 | $19.95 | $19.95 | $19.95 | $16.60 | 334 |
| 2019-06-07 | $19.97 | $19.97 | $19.97 | $19.97 | $16.62 | 210 |
| 2019-06-06 | $19.56 | $19.56 | $19.56 | $19.56 | $16.28 | 81 |
| 2019-06-05 | $19.56 | $19.56 | $19.56 | $19.56 | $16.28 | 446 |
| 2019-06-04 | $19.81 | $19.81 | $19.81 | $19.81 | $16.48 | 415 |
| 2019-06-03 | $20.07 | $20.07 | $20.07 | $20.07 | $16.70 | 0 |
| 2019-05-31 | $20.07 | $20.07 | $20.07 | $20.07 | $16.70 | 1,565 |
| 2019-05-30 | $19.81 | $19.81 | $19.81 | $19.81 | $16.48 | 246 |
| 2019-05-29 | $20.16 | $20.16 | $20.16 | $20.16 | $16.77 | 425 |
| 2019-05-28 | $19.82 | $20.68 | $19.82 | $20.26 | $16.85 | 748 |
| 2019-05-24 | $19.74 | $19.74 | $19.74 | $19.74 | $16.42 | 354 |
| 2019-05-23 | $20.25 | $20.25 | $20.25 | $20.25 | $16.85 | 300 |
| 2019-05-22 | $20.24 | $20.60 | $19.92 | $19.92 | $16.58 | 5,210 |
| 2019-05-21 | $19.80 | $19.87 | $19.80 | $19.87 | $16.54 | 315 |
| 2019-05-20 | $19.91 | $19.91 | $19.91 | $19.91 | $16.57 | 460 |
| 2019-05-17 | $20.25 | $20.25 | $20.25 | $20.25 | $16.85 | 103,339 |
| 2019-05-16 | $20.68 | $20.68 | $20.68 | $20.68 | $17.20 | 230 |
| 2019-05-15 | $20.80 | $20.81 | $20.71 | $20.81 | $16.80 | 672 |
| 2019-05-14 | $21.23 | $21.23 | $20.83 | $21.23 | $17.14 | 1,366 |
| 2019-05-13 | $20.80 | $20.80 | $20.80 | $20.80 | $16.79 | 245 |
| 2019-05-10 | $21.25 | $21.25 | $20.80 | $20.80 | $16.79 | 782 |
| 2019-05-09 | $20.91 | $20.91 | $20.91 | $20.91 | $16.88 | 306 |
| 2019-05-08 | $21.50 | $22.08 | $21.43 | $22.08 | $17.82 | 845 |
| 2019-05-07 | $21.88 | $21.88 | $21.88 | $21.88 | $17.66 | 264 |
| 2019-05-06 | $22.15 | $22.15 | $21.79 | $21.79 | $17.59 | 238 |
| 2019-05-03 | $23.02 | $23.02 | $22.54 | $22.54 | $18.19 | 616 |
| 2019-05-02 | $22.98 | $22.98 | $22.58 | $22.58 | $18.22 | 536 |
| 2019-05-01 | $22.41 | $22.41 | $22.41 | $22.41 | $18.09 | 0 |
| 2019-04-30 | $22.41 | $22.41 | $22.41 | $22.41 | $18.09 | 169 |
| 2019-04-29 | $22.75 | $22.75 | $22.75 | $22.75 | $18.36 | 100 |
| 2019-04-26 | $22.75 | $22.75 | $22.75 | $22.75 | $18.36 | 282 |
| 2019-04-25 | $23.07 | $23.07 | $23.07 | $23.07 | $18.62 | 61 |
| 2019-04-24 | $23.07 | $23.07 | $22.97 | $23.07 | $18.62 | 841 |
| 2019-04-23 | $23.05 | $23.75 | $23.05 | $23.75 | $19.17 | 389 |
| 2019-04-22 | $23.89 | $23.89 | $23.89 | $23.89 | $19.28 | 191 |
| 2019-04-18 | $23.89 | $23.89 | $23.89 | $23.89 | $19.28 | 102 |
| 2019-04-17 | $23.89 | $24.09 | $23.89 | $23.89 | $19.28 | 916 |
| 2019-04-16 | $23.87 | $23.87 | $23.87 | $23.87 | $19.27 | 363 |
| 2019-04-15 | $23.38 | $23.48 | $23.38 | $23.48 | $18.95 | 418 |
| 2019-04-12 | $23.91 | $23.91 | $23.91 | $23.91 | $19.30 | 75 |
| 2019-04-11 | $23.74 | $23.91 | $23.74 | $23.91 | $19.30 | 4,329 |
| 2019-04-10 | $24.05 | $24.17 | $23.95 | $23.98 | $19.36 | 2,248 |
| 2019-04-09 | $23.62 | $23.75 | $23.62 | $23.75 | $19.17 | 672 |
| 2019-04-08 | $23.87 | $23.87 | $23.87 | $23.87 | $19.26 | 41 |
| 2019-04-05 | $23.87 | $23.87 | $23.87 | $23.87 | $19.26 | 89 |
| 2019-04-04 | $23.61 | $23.87 | $23.61 | $23.87 | $19.26 | 2,459 |
| 2019-04-03 | $24.56 | $24.66 | $23.81 | $23.92 | $19.31 | 7,855 |
| 2019-04-02 | $23.20 | $23.20 | $23.20 | $23.20 | $18.72 | 127 |
| 2019-04-01 | $23.20 | $23.20 | $23.20 | $23.20 | $18.72 | 264 |
| 2019-03-29 | $22.39 | $22.39 | $22.27 | $22.39 | $18.08 | 582 |
| 2019-03-28 | $22.61 | $22.61 | $22.22 | $22.22 | $17.94 | 525 |
| 2019-03-27 | $22.07 | $22.07 | $22.07 | $22.07 | $17.81 | 430 |
| 2019-03-26 | $22.17 | $22.17 | $22.17 | $22.17 | $17.89 | 194 |
| 2019-03-25 | $22.17 | $22.17 | $22.17 | $22.17 | $17.89 | 113 |
| 2019-03-22 | $22.17 | $22.17 | $22.17 | $22.17 | $17.89 | 212 |
| 2019-03-21 | $23.05 | $23.05 | $23.05 | $23.05 | $18.60 | 69 |
| 2019-03-20 | $23.71 | $23.81 | $23.05 | $23.05 | $18.60 | 747 |
| 2019-03-19 | $23.45 | $23.92 | $23.45 | $23.73 | $19.15 | 2,023 |
| 2019-03-18 | $23.06 | $23.17 | $23.06 | $23.06 | $18.61 | 1,301 |
| 2019-03-15 | $22.47 | $22.94 | $22.47 | $22.94 | $18.52 | 1,056 |
| 2019-03-14 | $22.72 | $22.72 | $22.72 | $22.72 | $18.33 | 52 |
| 2019-03-13 | $22.72 | $22.72 | $22.72 | $22.72 | $18.33 | 278 |
| 2019-03-12 | $22.49 | $22.49 | $22.49 | $22.49 | $18.16 | 39 |
| 2019-03-11 | $22.49 | $22.49 | $22.49 | $22.49 | $18.16 | 415 |
| 2019-03-08 | $22.70 | $22.89 | $22.46 | $22.88 | $18.47 | 2,415 |
| 2019-03-07 | $24.04 | $24.04 | $24.04 | $24.04 | $19.40 | 204 |
| 2019-03-06 | $23.58 | $23.58 | $23.58 | $23.58 | $19.03 | 327 |
| 2019-03-05 | $24.11 | $24.11 | $24.11 | $24.11 | $19.46 | 249 |
| 2019-03-04 | $23.87 | $23.87 | $23.87 | $23.87 | $19.27 | 746 |
| 2019-03-01 | $22.88 | $22.88 | $22.88 | $22.88 | $18.47 | 49 |
| 2019-02-28 | $22.88 | $22.88 | $22.88 | $22.88 | $18.47 | 343 |
| 2019-02-27 | $24.17 | $24.17 | $24.17 | $24.17 | $19.51 | 221 |
| 2019-02-26 | $24.17 | $24.17 | $24.17 | $24.17 | $19.51 | 100 |
| 2019-02-25 | $24.17 | $24.17 | $24.17 | $24.17 | $19.51 | 3,852 |
| 2019-02-22 | $24.49 | $24.77 | $24.49 | $24.72 | $19.95 | 3,880 |
| 2019-02-21 | $23.16 | $23.84 | $23.16 | $23.84 | $19.24 | 868 |
| 2019-02-20 | $23.42 | $23.75 | $23.42 | $23.75 | $19.17 | 639 |
| 2019-02-19 | $23.52 | $23.52 | $23.52 | $23.52 | $18.99 | 168 |
| 2019-02-15 | $23.52 | $23.52 | $23.52 | $23.52 | $18.99 | 53 |
| 2019-02-14 | $23.94 | $23.94 | $23.52 | $23.52 | $18.99 | 550 |
| 2019-02-13 | $23.96 | $23.96 | $23.96 | $23.96 | $19.34 | 388 |
| 2019-02-12 | $23.96 | $23.96 | $23.96 | $23.96 | $19.34 | 259 |
| 2019-02-11 | $23.60 | $23.84 | $23.43 | $23.43 | $18.91 | 790 |
| 2019-02-08 | $23.34 | $23.34 | $23.34 | $23.34 | $18.83 | 638 |
| 2019-02-07 | $24.11 | $24.11 | $24.11 | $24.11 | $19.46 | 382 |
| 2019-02-06 | $24.64 | $24.64 | $24.04 | $24.11 | $19.46 | 2,407 |
| 2019-02-05 | $24.25 | $24.25 | $24.25 | $24.25 | $19.57 | 368 |
| 2019-02-04 | $24.03 | $24.03 | $24.03 | $24.03 | $19.40 | 239 |
| 2019-02-01 | $24.03 | $24.03 | $24.03 | $24.03 | $19.40 | 256 |
| 2019-01-31 | $24.57 | $24.70 | $23.95 | $24.00 | $19.37 | 1,706 |
| 2019-01-30 | $23.34 | $23.34 | $22.95 | $22.95 | $18.53 | 430 |
| 2019-01-29 | $23.81 | $23.81 | $23.81 | $23.81 | $19.22 | 79 |
| 2019-01-28 | $23.81 | $23.81 | $23.69 | $23.81 | $19.22 | 5,457 |
| 2019-01-25 | $22.80 | $22.80 | $22.80 | $22.80 | $18.40 | 98 |
| 2019-01-24 | $23.25 | $23.25 | $22.80 | $22.80 | $18.40 | 1,162 |
| 2019-01-23 | $23.16 | $23.16 | $23.16 | $23.16 | $18.69 | 638 |
| 2019-01-22 | $23.46 | $23.46 | $23.29 | $23.29 | $18.80 | 6,613 |
| 2019-01-18 | $23.53 | $23.53 | $23.18 | $23.36 | $18.86 | 28,087 |
| 2019-01-17 | $21.86 | $21.86 | $21.86 | $21.86 | $17.64 | 162 |
| 2019-01-16 | $22.09 | $22.65 | $22.09 | $22.65 | $18.28 | 573 |
| 2019-01-15 | $21.53 | $21.54 | $21.42 | $21.42 | $17.29 | 539 |
| 2019-01-14 | $22.22 | $22.22 | $21.51 | $22.13 | $17.86 | 11,071 |
| 2019-01-11 | $22.48 | $22.48 | $21.99 | $21.99 | $17.75 | 1,821 |
| 2019-01-10 | $22.64 | $22.64 | $22.15 | $22.64 | $18.27 | 1,848 |
| 2019-01-09 | $21.77 | $21.89 | $21.77 | $21.82 | $17.61 | 673 |
| 2019-01-08 | $21.55 | $21.55 | $20.91 | $21.24 | $17.14 | 5,825 |
| 2019-01-07 | $21.29 | $21.38 | $21.29 | $21.38 | $17.26 | 5,691 |
| 2019-01-04 | $20.85 | $21.22 | $20.85 | $20.98 | $16.94 | 4,804 |
| 2019-01-03 | $21.12 | $21.12 | $21.12 | $21.12 | $17.05 | 390 |
| 2019-01-02 | $22.05 | $22.17 | $22.05 | $22.17 | $17.89 | 2,971 |
| 2018-12-31 | $21.68 | $22.08 | $21.68 | $21.84 | $17.63 | 2,933 |
| 2018-12-28 | $21.36 | $21.84 | $21.36 | $21.36 | $17.24 | 915 |
| 2018-12-27 | $20.79 | $21.50 | $20.63 | $21.50 | $17.35 | 2,174 |
| 2018-12-26 | $21.29 | $22.09 | $20.50 | $20.68 | $16.69 | 4,796 |
| 2018-12-24 | $21.37 | $21.92 | $20.87 | $21.92 | $17.69 | 2,209 |
| 2018-12-21 | $21.33 | $21.83 | $20.82 | $20.82 | $16.80 | 4,062 |
| 2018-12-20 | $20.97 | $20.97 | $20.54 | $20.54 | $16.58 | 2,796 |
| 2018-12-19 | $21.35 | $21.35 | $20.91 | $20.97 | $16.93 | 2,404 |
| 2018-12-18 | $21.62 | $21.62 | $21.10 | $21.10 | $17.03 | 17,602 |
| 2018-12-17 | $21.54 | $21.99 | $21.09 | $21.09 | $17.02 | 8,585 |
| 2018-12-14 | $21.15 | $22.07 | $21.15 | $21.18 | $17.10 | 6,772 |
| 2018-12-13 | $21.91 | $22.35 | $21.91 | $21.91 | $17.68 | 7,154 |
| 2018-12-12 | $21.07 | $21.61 | $21.07 | $21.07 | $17.01 | 2,987 |
| 2018-12-11 | $20.70 | $21.30 | $20.70 | $20.83 | $16.81 | 1,218 |
| 2018-12-10 | $20.50 | $21.11 | $20.50 | $21.05 | $16.99 | 9,093 |
| 2018-12-07 | $21.39 | $21.61 | $20.74 | $20.74 | $16.74 | 6,303 |
| 2018-12-06 | $21.45 | $21.45 | $20.63 | $21.23 | $17.13 | 25,890 |
| 2018-12-04 | $22.56 | $22.72 | $22.26 | $22.26 | $17.97 | 10,345 |
| 2018-12-03 | $22.09 | $23.20 | $22.09 | $23.10 | $18.65 | 10,818 |
| 2018-11-30 | $21.05 | $21.68 | $21.05 | $21.05 | $16.99 | 3,442 |
| 2018-11-29 | $21.20 | $21.25 | $20.75 | $20.75 | $16.75 | 2,697 |
| 2018-11-28 | $20.65 | $21.10 | $20.56 | $21.10 | $17.03 | 4,487 |
| 2018-11-27 | $20.21 | $20.72 | $20.08 | $20.22 | $16.32 | 1,010 |
| 2018-11-26 | $21.25 | $21.35 | $20.87 | $20.87 | $16.84 | 2,880 |
| 2018-11-23 | $20.22 | $21.51 | $20.22 | $20.88 | $16.85 | 4,768 |
| 2018-11-21 | $20.20 | $21.00 | $20.20 | $20.53 | $16.57 | 3,037 |
| 2018-11-20 | $20.33 | $21.02 | $20.33 | $20.36 | $16.43 | 2,174 |
| 2018-11-19 | $20.73 | $21.64 | $20.73 | $21.00 | $16.95 | 6,228 |
| 2018-11-16 | $20.58 | $21.33 | $20.09 | $20.75 | $16.75 | 4,593 |
| 2018-11-15 | $21.61 | $21.74 | $20.46 | $20.49 | $16.54 | 11,248 |
| 2018-11-14 | $20.36 | $20.63 | $20.36 | $20.63 | $16.65 | 962 |
| 2018-11-13 | $21.75 | $21.75 | $21.31 | $21.31 | $17.20 | 3,467 |
| 2018-11-12 | $20.15 | $21.31 | $20.02 | $21.30 | $17.19 | 4,218 |
| 2018-11-09 | $21.39 | $21.39 | $20.86 | $20.86 | $16.84 | 1,733 |
| 2018-11-08 | $21.63 | $21.63 | $21.63 | $21.63 | $17.46 | 280 |
| 2018-11-07 | $21.79 | $22.08 | $21.58 | $21.63 | $17.46 | 4,035 |
| 2018-11-06 | $21.10 | $21.55 | $20.99 | $21.25 | $17.15 | 2,150 |
| 2018-11-05 | $21.08 | $21.28 | $21.03 | $21.03 | $16.97 | 993 |
| 2018-11-02 | $21.44 | $21.47 | $20.99 | $20.99 | $16.94 | 4,976 |
| 2018-11-01 | $19.80 | $20.40 | $19.68 | $19.89 | $16.05 | 4,874 |
| 2018-10-31 | $19.51 | $19.51 | $19.07 | $19.07 | $15.39 | 2,933 |
| 2018-10-30 | $18.62 | $19.25 | $18.62 | $19.25 | $15.54 | 1,726 |
| 2018-10-29 | $19.80 | $20.02 | $19.69 | $20.02 | $16.16 | 2,223 |
| 2018-10-26 | $20.33 | $20.76 | $20.23 | $20.26 | $16.35 | 2,279 |
| 2018-10-25 | $21.45 | $22.03 | $21.45 | $22.03 | $17.78 | 7,785 |
| 2018-10-24 | $21.64 | $21.73 | $21.64 | $21.73 | $17.54 | 1,066 |
| 2018-10-23 | $22.04 | $22.13 | $21.68 | $21.68 | $17.50 | 2,507 |
| 2018-10-22 | $22.33 | $22.71 | $22.19 | $22.19 | $17.91 | 4,056 |
| 2018-10-19 | $22.18 | $22.57 | $22.07 | $22.20 | $17.92 | 8,149 |
| 2018-10-18 | $21.94 | $21.94 | $21.66 | $21.70 | $17.52 | 3,978 |
| 2018-10-17 | $21.52 | $22.50 | $21.52 | $21.52 | $17.37 | 3,538 |
| 2018-10-16 | $21.58 | $22.12 | $21.58 | $22.12 | $17.85 | 7,054 |
| 2018-10-15 | $22.04 | $22.58 | $21.97 | $22.58 | $18.23 | 2,681 |
| 2018-10-12 | $23.03 | $23.15 | $22.95 | $23.14 | $18.67 | 5,338 |
| 2018-10-11 | $22.27 | $22.27 | $22.06 | $22.06 | $17.81 | 1,600 |
| 2018-10-10 | $23.20 | $23.47 | $23.20 | $23.47 | $18.94 | 1,224 |
| 2018-10-09 | $23.69 | $23.69 | $23.69 | $23.69 | $19.12 | 66 |
| 2018-10-08 | $24.01 | $24.01 | $23.22 | $23.69 | $19.12 | 600 |
| 2018-10-05 | $24.75 | $24.75 | $24.67 | $24.75 | $19.98 | 751 |
| 2018-10-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.18 | 305 |
| 2018-10-03 | $25.01 | $25.01 | $25.01 | $25.01 | $20.19 | 242 |
| 2018-10-02 | $24.94 | $24.94 | $24.94 | $24.94 | $20.13 | 196 |
| 2018-10-01 | $24.94 | $24.94 | $24.94 | $24.94 | $20.13 | 400 |
| 2018-09-28 | $24.86 | $25.20 | $24.86 | $25.20 | $20.34 | 611 |
| 2018-09-27 | $25.24 | $25.24 | $24.85 | $24.85 | $20.06 | 249 |
| 2018-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $20.18 | 405 |
| 2018-09-25 | $25.90 | $26.02 | $25.90 | $26.02 | $21.00 | 392 |
| 2018-09-24 | $25.48 | $25.88 | $25.48 | $25.88 | $20.89 | 702 |
| 2018-09-21 | $25.72 | $25.72 | $25.72 | $25.72 | $20.76 | 155 |
| 2018-09-20 | $24.76 | $24.76 | $24.76 | $24.76 | $19.99 | 381 |
| 2018-09-19 | $23.99 | $24.39 | $23.89 | $24.39 | $19.69 | 1,522 |
| 2018-09-18 | $23.90 | $24.05 | $23.60 | $23.60 | $19.05 | 10,115 |
| 2018-09-17 | $24.20 | $24.20 | $24.20 | $24.20 | $19.53 | 389 |
| 2018-09-14 | $24.25 | $24.25 | $24.25 | $24.25 | $19.57 | 375 |
| 2018-09-13 | $22.86 | $22.86 | $22.86 | $22.86 | $18.45 | 241 |
| 2018-09-12 | $22.95 | $22.95 | $22.95 | $22.95 | $18.53 | 43 |
| 2018-09-11 | $23.28 | $23.69 | $22.87 | $22.95 | $18.53 | 993 |
| 2018-09-10 | $22.73 | $22.73 | $22.73 | $22.73 | $18.35 | 804 |
| 2018-09-07 | $23.13 | $23.54 | $23.13 | $23.54 | $19.00 | 572 |
| 2018-09-06 | $23.85 | $23.85 | $23.55 | $23.55 | $19.00 | 512 |
| 2018-09-05 | $24.71 | $24.71 | $24.71 | $24.71 | $19.94 | 192 |
| 2018-09-04 | $24.71 | $24.71 | $24.71 | $24.71 | $19.94 | 400 |
| 2018-08-31 | $24.97 | $24.97 | $24.97 | $24.97 | $20.15 | 217 |
| 2018-08-30 | $24.97 | $24.97 | $24.97 | $24.97 | $20.15 | 200 |
| 2018-08-29 | $27.29 | $27.29 | $27.29 | $27.29 | $22.03 | 290 |
| 2018-08-28 | $27.29 | $27.29 | $27.29 | $27.29 | $22.03 | 200 |
| 2018-08-27 | $25.92 | $25.92 | $25.92 | $25.92 | $20.92 | 808 |
| 2018-08-24 | $25.27 | $25.27 | $25.27 | $25.27 | $20.40 | 172 |
| 2018-08-23 | $25.50 | $25.50 | $25.27 | $25.27 | $20.40 | 755 |
| 2018-08-22 | $25.74 | $25.74 | $25.74 | $25.74 | $20.78 | 121 |
| 2018-08-21 | $25.74 | $25.74 | $25.74 | $25.74 | $20.78 | 200 |
| 2018-08-20 | $22.96 | $22.96 | $22.96 | $22.96 | $18.53 | 195 |
| 2018-08-17 | $22.70 | $22.96 | $22.70 | $22.96 | $18.53 | 1,294 |
| 2018-08-16 | $22.05 | $22.05 | $22.05 | $22.05 | $17.80 | 129 |
| 2018-08-15 | $22.05 | $22.05 | $22.05 | $22.05 | $17.80 | 200 |
| 2018-08-14 | $22.74 | $22.75 | $22.64 | $22.75 | $18.36 | 8,260 |
| 2018-08-13 | $23.15 | $24.06 | $23.15 | $24.06 | $19.42 | 1,206 |
| 2018-08-10 | $24.83 | $24.83 | $23.79 | $23.79 | $19.20 | 1,040 |
| 2018-08-09 | $23.70 | $23.70 | $23.70 | $23.70 | $18.67 | 8 |
| 2018-08-08 | $23.70 | $23.70 | $23.70 | $23.70 | $18.67 | 169 |
| 2018-08-07 | $23.55 | $23.70 | $23.55 | $23.70 | $18.67 | 1,805 |
| 2018-08-06 | $22.19 | $22.19 | $21.49 | $21.84 | $17.20 | 1,057 |
| 2018-08-03 | $22.65 | $22.75 | $22.20 | $22.75 | $17.92 | 1,844 |
| 2018-08-02 | $22.95 | $22.95 | $22.95 | $22.95 | $18.08 | 296 |
| 2018-08-01 | $23.85 | $23.85 | $23.85 | $23.85 | $18.79 | 662 |
| 2018-07-31 | $23.54 | $23.54 | $23.54 | $23.54 | $18.54 | 236 |
| 2018-07-30 | $23.22 | $23.22 | $23.22 | $23.22 | $18.29 | 326 |
| 2018-07-27 | $23.14 | $23.14 | $23.14 | $23.14 | $18.23 | 240 |
| 2018-07-26 | $23.14 | $23.14 | $23.14 | $23.14 | $18.23 | 500 |
| 2018-07-25 | $22.79 | $22.84 | $22.79 | $22.84 | $17.99 | 1,031 |
| 2018-07-24 | $23.50 | $23.50 | $23.50 | $23.50 | $18.51 | 466 |
| 2018-07-23 | $21.99 | $21.99 | $21.99 | $21.99 | $17.32 | 400 |
| 2018-07-20 | $21.64 | $21.64 | $21.64 | $21.64 | $17.05 | 237 |
| 2018-07-19 | $21.35 | $21.35 | $21.35 | $21.35 | $16.82 | 235 |
| 2018-07-18 | $21.20 | $21.35 | $21.20 | $21.35 | $16.82 | 2,173 |
| 2018-07-17 | $20.96 | $20.96 | $20.51 | $20.51 | $16.16 | 1,788 |
| 2018-07-16 | $22.30 | $22.30 | $21.50 | $21.50 | $16.94 | 2,195 |
| 2018-07-13 | $22.35 | $22.65 | $22.35 | $22.65 | $17.84 | 405 |
| 2018-07-12 | $22.21 | $22.48 | $22.03 | $22.03 | $17.35 | 791 |
| 2018-07-11 | $23.04 | $23.39 | $22.59 | $22.59 | $17.79 | 1,418 |
| 2018-07-10 | $24.17 | $24.17 | $23.69 | $23.69 | $18.66 | 591 |
| 2018-07-09 | $23.50 | $24.35 | $23.40 | $24.35 | $19.18 | 1,143 |
| 2018-07-06 | $23.02 | $23.02 | $22.60 | $22.60 | $17.80 | 1,775 |
| 2018-07-05 | $23.20 | $23.20 | $22.71 | $22.71 | $17.89 | 590 |
| 2018-07-03 | $23.09 | $23.09 | $23.09 | $23.09 | $18.18 | 361 |
| 2018-07-02 | $24.56 | $24.56 | $23.27 | $23.27 | $18.33 | 4,229 |
| 2018-06-29 | $24.14 | $24.25 | $24.02 | $24.25 | $19.10 | 1,191 |
| 2018-06-28 | $23.75 | $23.75 | $23.75 | $23.75 | $18.70 | 228 |
| 2018-06-27 | $23.10 | $23.10 | $23.10 | $23.10 | $18.20 | 616 |
| 2018-06-26 | $23.31 | $23.31 | $23.31 | $23.31 | $18.36 | 185 |
| 2018-06-25 | $23.31 | $23.31 | $23.31 | $23.31 | $18.36 | 500 |
| 2018-06-22 | $24.00 | $24.00 | $23.94 | $23.94 | $18.86 | 3,354 |
| 2018-06-21 | $22.66 | $23.18 | $22.66 | $23.18 | $18.26 | 627 |
| 2018-06-20 | $24.03 | $24.22 | $23.70 | $24.08 | $18.96 | 54,203 |
| 2018-06-19 | $24.50 | $24.50 | $23.73 | $23.73 | $18.69 | 393 |
| 2018-06-18 | $24.52 | $24.52 | $24.52 | $24.52 | $19.31 | 1,166 |
| 2018-06-15 | $24.15 | $24.65 | $24.15 | $24.65 | $19.42 | 482 |
| 2018-06-14 | $25.30 | $25.30 | $24.92 | $24.92 | $19.63 | 580 |
| 2018-06-13 | $25.56 | $25.56 | $25.56 | $25.56 | $20.13 | 594 |
| 2018-06-12 | $27.62 | $27.62 | $27.62 | $27.62 | $21.76 | 142 |
| 2018-06-11 | $27.62 | $27.62 | $27.62 | $27.62 | $21.76 | 3,100 |
| 2018-06-08 | $26.42 | $26.42 | $26.42 | $26.42 | $20.81 | 2,367 |
| 2018-06-07 | $26.73 | $26.73 | $26.73 | $26.73 | $20.54 | 233 |
| 2018-06-06 | $27.45 | $27.45 | $27.45 | $27.45 | $21.09 | 334 |
| 2018-06-05 | $28.08 | $28.08 | $28.08 | $28.08 | $21.58 | 175 |
| 2018-06-04 | $28.08 | $28.08 | $28.08 | $28.08 | $21.58 | 300 |
| 2018-06-01 | $28.99 | $28.99 | $27.77 | $27.77 | $21.34 | 1,570 |
| 2018-05-31 | $27.12 | $27.12 | $27.04 | $27.04 | $20.78 | 760 |
| 2018-05-30 | $27.39 | $27.39 | $27.39 | $27.39 | $21.05 | 198 |
| 2018-05-29 | $28.05 | $28.05 | $28.05 | $28.05 | $21.55 | 110 |
| 2018-05-25 | $28.64 | $29.22 | $28.05 | $28.05 | $21.55 | 1,301 |
| 2018-05-24 | $28.50 | $28.50 | $28.50 | $28.50 | $21.90 | 1,208 |
| 2018-05-23 | $28.70 | $28.70 | $28.04 | $28.04 | $21.54 | 1,106 |
| 2018-05-22 | $27.71 | $27.71 | $27.71 | $27.71 | $21.29 | 163 |
| 2018-05-21 | $27.71 | $27.71 | $27.71 | $27.71 | $21.29 | 95 |
| 2018-05-18 | $27.71 | $27.71 | $27.71 | $27.71 | $21.29 | 288 |
| 2018-05-17 | $27.85 | $27.85 | $27.85 | $27.85 | $21.40 | 405 |
| 2018-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $21.13 | 174 |
| 2018-05-15 | $27.25 | $27.50 | $27.25 | $27.50 | $21.13 | 352 |
| 2018-05-14 | $29.70 | $29.70 | $29.65 | $29.65 | $22.78 | 350 |
| 2018-05-11 | $27.77 | $27.77 | $27.77 | $27.77 | $21.34 | 138 |
| 2018-05-10 | $27.66 | $27.77 | $27.66 | $27.77 | $21.34 | 556 |
| 2018-05-09 | $28.72 | $28.72 | $28.72 | $28.72 | $22.07 | 356 |
| 2018-05-08 | $28.02 | $28.02 | $28.02 | $28.02 | $21.53 | 46 |
| 2018-05-07 | $28.02 | $28.02 | $28.02 | $28.02 | $21.53 | 112 |
| 2018-05-04 | $28.02 | $28.02 | $28.02 | $28.02 | $21.53 | 262 |
| 2018-05-03 | $28.59 | $28.59 | $28.59 | $28.59 | $21.97 | 211 |
| 2018-05-02 | $28.59 | $28.59 | $28.59 | $28.59 | $21.97 | 69 |
| 2018-05-01 | $28.59 | $28.59 | $28.59 | $28.59 | $21.97 | 300 |
| 2018-04-30 | $29.80 | $29.80 | $29.80 | $29.80 | $22.90 | 79 |
| 2018-04-27 | $29.80 | $29.80 | $29.80 | $29.80 | $22.90 | 94 |
| 2018-04-26 | $29.95 | $29.95 | $29.80 | $29.80 | $22.90 | 2,010 |
| 2018-04-25 | $30.82 | $30.82 | $30.82 | $30.82 | $23.68 | 264 |
| 2018-04-24 | $31.50 | $31.50 | $31.05 | $31.07 | $23.87 | 297,623 |
| 2018-04-23 | $29.35 | $29.35 | $29.10 | $29.10 | $22.36 | 16,514 |
| 2018-04-20 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-19 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-18 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-17 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-16 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-13 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-12 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-11 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-10 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-09 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-06 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-05 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-04 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-03 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-04-02 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-03-29 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 30 |
| 2018-03-28 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-03-27 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-03-26 | $30.26 | $30.26 | $30.26 | $30.26 | $23.25 | 0 |
| 2018-03-23 | $29.95 | $30.26 | $29.95 | $30.26 | $23.25 | 1,315 |
| 2018-03-22 | $31.25 | $31.25 | $31.25 | $31.25 | $24.01 | 6 |
| 2018-03-21 | $31.76 | $31.76 | $31.25 | $31.25 | $24.01 | 1,200 |
| 2018-03-20 | $32.96 | $32.96 | $32.96 | $32.96 | $25.33 | 0 |
| 2018-03-19 | $32.96 | $32.96 | $32.96 | $32.96 | $25.33 | 1,000 |
| 2018-03-16 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 0 |
| 2018-03-15 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 0 |
| 2018-03-14 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 0 |
| 2018-03-13 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 0 |
| 2018-03-12 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 0 |
| 2018-03-09 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 0 |
| 2018-03-08 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 0 |
| 2018-03-07 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 0 |
| 2018-03-06 | $32.03 | $32.03 | $32.03 | $32.03 | $24.61 | 100 |
| 2018-03-05 | $33.76 | $33.76 | $33.76 | $33.76 | $25.94 | 0 |
| 2018-03-02 | $33.76 | $33.76 | $33.76 | $33.76 | $25.94 | 0 |
| 2018-03-01 | $33.76 | $33.76 | $33.76 | $33.76 | $25.94 | 100 |
| 2018-02-28 | $30.10 | $30.10 | $30.10 | $30.10 | $23.13 | 0 |
| 2018-02-27 | $30.10 | $30.10 | $30.10 | $30.10 | $23.13 | 0 |
| 2018-02-26 | $30.10 | $30.10 | $30.10 | $30.10 | $23.13 | 0 |
| 2018-02-23 | $30.10 | $30.10 | $30.10 | $30.10 | $23.13 | 900 |
| 2018-02-22 | $28.60 | $28.60 | $28.60 | $28.60 | $21.97 | 0 |
| 2018-02-21 | $28.60 | $28.60 | $28.60 | $28.60 | $21.97 | 0 |
| 2018-02-20 | $28.60 | $28.60 | $28.60 | $28.60 | $21.97 | 0 |
| 2018-02-16 | $28.60 | $28.60 | $28.60 | $28.60 | $21.97 | 0 |
| 2018-02-15 | $28.60 | $28.60 | $28.60 | $28.60 | $21.97 | 0 |
| 2018-02-14 | $28.60 | $28.60 | $28.60 | $28.60 | $21.97 | 1,000 |
| 2018-02-13 | $28.72 | $28.72 | $28.72 | $28.72 | $22.06 | 0 |
| 2018-02-12 | $28.72 | $28.72 | $28.72 | $28.72 | $22.06 | 0 |
| 2018-02-09 | $28.72 | $28.72 | $28.72 | $28.72 | $22.06 | 0 |
| 2018-02-08 | $28.72 | $28.72 | $28.72 | $28.72 | $22.06 | 0 |
| 2018-02-07 | $28.72 | $28.72 | $28.72 | $28.72 | $22.06 | 0 |
| 2018-02-06 | $28.72 | $28.72 | $28.72 | $28.72 | $22.06 | 600 |
| 2018-02-05 | $30.60 | $30.60 | $30.60 | $30.60 | $23.51 | 100 |
| 2018-02-02 | $31.00 | $31.00 | $31.00 | $31.00 | $23.82 | 1,313 |
| 2018-02-01 | $30.62 | $30.62 | $30.62 | $30.62 | $23.53 | 0 |
| 2018-01-31 | $30.44 | $30.62 | $30.44 | $30.62 | $23.53 | 668 |
| 2018-01-30 | $28.20 | $28.20 | $28.20 | $28.20 | $21.67 | 0 |
| 2018-01-29 | $28.20 | $28.20 | $28.20 | $28.20 | $21.67 | 94 |
| 2018-01-26 | $28.20 | $28.20 | $28.20 | $28.20 | $21.67 | 0 |
| 2018-01-25 | $28.20 | $28.20 | $28.20 | $28.20 | $21.67 | 35 |
| 2018-01-24 | $28.20 | $28.20 | $28.20 | $28.20 | $21.67 | 165 |
| 2018-01-23 | $27.47 | $28.25 | $27.47 | $28.25 | $21.71 | 265 |
| 2018-01-22 | $28.90 | $28.90 | $28.90 | $28.90 | $22.21 | 0 |
| 2018-01-19 | $28.90 | $28.90 | $28.90 | $28.90 | $22.21 | 0 |
| 2018-01-18 | $28.90 | $28.90 | $28.90 | $28.90 | $22.21 | 100 |
| 2018-01-17 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2018-01-16 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2018-01-12 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 40 |
| 2018-01-11 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2018-01-10 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2018-01-09 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 1 |
| 2018-01-08 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2018-01-05 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2018-01-04 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2018-01-03 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2018-01-02 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2017-12-29 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 62 |
| 2017-12-28 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2017-12-27 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2017-12-26 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2017-12-22 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 0 |
| 2017-12-21 | $24.64 | $24.64 | $24.64 | $24.64 | $18.93 | 999 |
| 2017-12-20 | $22.92 | $22.92 | $22.92 | $22.92 | $17.61 | 0 |
| 2017-12-19 | $22.92 | $22.92 | $22.92 | $22.92 | $17.61 | 573 |
| 2017-12-18 | $20.52 | $20.52 | $20.52 | $20.52 | $15.76 | 0 |
| 2017-12-15 | $20.52 | $20.52 | $20.52 | $20.52 | $15.76 | 0 |
| 2017-12-14 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-13 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-12 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-11 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-08 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-07 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-06 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-05 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-04 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-12-01 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-30 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-29 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-28 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-27 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-24 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-22 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-21 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-20 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 29 |
| 2017-11-17 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-15 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 0 |
| 2017-11-14 | $20.52 | $20.52 | $20.52 | $20.52 | $15.77 | 100 |
| 2017-11-13 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-11-10 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-11-09 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-11-08 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-11-07 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 137 |
| 2017-11-06 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 107 |
| 2017-11-03 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-11-02 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-11-01 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-31 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-30 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-27 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-26 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-25 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-24 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-23 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-20 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-19 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-18 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-17 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-16 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-13 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-12 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-11 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 60 |
| 2017-10-10 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-09 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-06 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-05 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-04 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-03 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-10-02 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-09-29 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-09-28 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-09-27 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-09-26 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 0 |
| 2017-09-25 | $20.07 | $20.07 | $20.07 | $20.07 | $15.42 | 411 |
| 2017-09-22 | $21.15 | $21.15 | $21.15 | $21.15 | $16.25 | 0 |
| 2017-09-21 | $21.15 | $21.15 | $21.15 | $21.15 | $16.25 | 0 |
| 2017-09-20 | $21.15 | $21.15 | $21.15 | $21.15 | $16.25 | 0 |
| 2017-09-19 | $21.15 | $21.15 | $21.15 | $21.15 | $16.25 | 0 |
| 2017-09-18 | $21.15 | $21.15 | $21.15 | $21.15 | $16.25 | 0 |
| 2017-09-15 | $21.15 | $21.15 | $21.15 | $21.15 | $16.25 | 0 |
| 2017-09-14 | $21.15 | $21.15 | $21.15 | $21.15 | $16.25 | 368 |
| 2017-09-13 | $19.95 | $19.95 | $19.95 | $19.95 | $15.33 | 0 |
| 2017-09-12 | $19.95 | $19.95 | $19.95 | $19.95 | $15.33 | 0 |
| 2017-09-11 | $19.95 | $19.95 | $19.95 | $19.95 | $15.33 | 0 |
| 2017-09-08 | $19.95 | $19.95 | $19.95 | $19.95 | $15.33 | 0 |
| 2017-09-07 | $19.95 | $19.95 | $19.95 | $19.95 | $15.33 | 150 |
| 2017-09-06 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-09-05 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-09-01 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-31 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-30 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-29 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-28 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-25 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-24 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-23 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-22 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-21 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-18 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 0 |
| 2017-08-17 | $18.79 | $18.79 | $18.79 | $18.79 | $14.44 | 100 |
| 2017-08-16 | $19.16 | $19.16 | $19.16 | $19.16 | $14.72 | 0 |
| 2017-08-15 | $19.16 | $19.16 | $19.16 | $19.16 | $14.72 | 0 |
| 2017-08-14 | $19.16 | $19.16 | $19.16 | $19.16 | $14.72 | 0 |
| 2017-08-11 | $19.16 | $19.16 | $19.16 | $19.16 | $14.72 | 100 |
| 2017-08-10 | $19.40 | $19.40 | $19.10 | $19.10 | $14.68 | 400 |
| 2017-08-09 | $19.38 | $19.74 | $19.38 | $19.74 | $15.16 | 599 |
| 2017-08-08 | $19.50 | $19.50 | $19.50 | $19.50 | $14.64 | 0 |
| 2017-08-07 | $19.50 | $19.50 | $19.50 | $19.50 | $14.64 | 400 |
| 2017-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $14.64 | 200 |
| 2017-08-03 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-08-02 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-08-01 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-31 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-28 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-27 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-26 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-25 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-24 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-21 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-20 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-19 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-18 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-17 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-14 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-13 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-12 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-11 | $19.79 | $19.79 | $19.79 | $19.79 | $14.86 | 0 |
| 2017-07-10 | $19.79 | $19.79 | $19.79 | $19.79 | $14.43 | 0 |
| 2017-07-07 | $19.79 | $19.79 | $19.79 | $19.79 | $14.43 | 0 |
| 2017-07-06 | $19.79 | $19.79 | $19.79 | $19.79 | $14.43 | 11,000 |
| 2017-07-05 | $19.79 | $19.79 | $19.79 | $19.79 | $14.43 | 0 |
| 2017-07-03 | $19.79 | $19.79 | $19.79 | $19.79 | $14.43 | 200 |
| 2017-06-30 | $19.55 | $19.55 | $19.55 | $19.55 | $14.25 | 600 |
| 2017-06-29 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 83 |
| 2017-06-28 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 0 |
| 2017-06-27 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 0 |
| 2017-06-26 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 0 |
| 2017-06-23 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 0 |
| 2017-06-22 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 0 |
| 2017-06-21 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 0 |
| 2017-06-20 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 0 |
| 2017-06-19 | $18.82 | $18.82 | $18.82 | $18.82 | $13.72 | 0 |
| 2017-06-16 | $18.83 | $18.83 | $18.82 | $18.82 | $13.72 | 700 |
| 2017-06-15 | $19.09 | $19.09 | $19.09 | $19.09 | $13.92 | 200 |
| 2017-06-14 | $20.44 | $20.44 | $20.44 | $20.44 | $14.49 | 0 |
| 2017-06-13 | $20.44 | $20.44 | $20.44 | $20.44 | $14.49 | 0 |
| 2017-06-12 | $20.44 | $20.44 | $20.44 | $20.44 | $14.49 | 0 |
| 2017-06-09 | $20.44 | $20.44 | $20.44 | $20.44 | $14.49 | 0 |
| 2017-06-08 | $20.44 | $20.44 | $20.44 | $20.44 | $14.49 | 0 |
| 2017-06-07 | $20.44 | $20.44 | $20.44 | $20.44 | $14.49 | 0 |
| 2017-06-06 | $20.44 | $20.44 | $20.44 | $20.44 | $14.49 | 0 |
| 2017-06-05 | $20.44 | $20.44 | $20.44 | $20.44 | $14.49 | 100 |
| 2017-06-02 | $19.99 | $19.99 | $19.99 | $19.99 | $14.17 | 0 |
| 2017-06-01 | $18.71 | $19.99 | $18.71 | $19.99 | $14.17 | 200 |
| 2017-05-31 | $19.28 | $19.28 | $19.28 | $19.28 | $13.67 | 0 |
| 2017-05-30 | $19.28 | $19.28 | $19.28 | $19.28 | $13.67 | 200 |
| 2017-05-26 | $18.75 | $18.75 | $18.75 | $18.75 | $13.29 | 0 |
| 2017-05-25 | $18.75 | $18.75 | $18.75 | $18.75 | $13.29 | 0 |
| 2017-05-24 | $18.75 | $18.75 | $18.75 | $18.75 | $13.29 | 286 |
| 2017-05-23 | $17.45 | $17.45 | $17.45 | $17.45 | $12.37 | 0 |
| 2017-05-22 | $17.45 | $17.45 | $17.45 | $17.45 | $12.37 | 0 |
| 2017-05-19 | $17.45 | $17.45 | $17.45 | $17.45 | $12.37 | 0 |
| 2017-05-18 | $17.45 | $17.45 | $17.45 | $17.45 | $12.37 | 0 |
| 2017-05-17 | $17.45 | $17.45 | $17.45 | $17.45 | $12.37 | 540 |
| 2017-05-16 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-15 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-12 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-11 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-10 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-09 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-08 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-05 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-04 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-03 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 0 |
| 2017-05-02 | $17.95 | $17.95 | $17.95 | $17.95 | $12.73 | 137 |
| 2017-05-01 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 0 |
| 2017-04-28 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 0 |
| 2017-04-27 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 0 |
| 2017-04-26 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 0 |
| 2017-04-25 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 0 |
| 2017-04-24 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 0 |
| 2017-04-21 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 0 |
| 2017-04-20 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 0 |
| 2017-04-19 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 57 |
| 2017-04-18 | $17.19 | $17.19 | $17.19 | $17.19 | $12.19 | 4,177 |
| 2017-04-17 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-04-13 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-04-12 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-04-11 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-04-10 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 90 |
| 2017-04-07 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 90 |
| 2017-04-06 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 8 |
| 2017-04-05 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-04-04 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-04-03 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-03-31 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-03-30 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 8 |
| 2017-03-29 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-03-28 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 8 |
| 2017-03-27 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-03-24 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 87 |
| 2017-03-23 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-03-22 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-03-21 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 0 |
| 2017-03-20 | $18.34 | $18.34 | $18.34 | $18.34 | $13.00 | 300 |
| 2017-03-17 | $17.99 | $17.99 | $17.99 | $17.99 | $12.76 | 0 |
| 2017-03-16 | $17.99 | $17.99 | $17.99 | $17.99 | $12.76 | 0 |
| 2017-03-15 | $17.99 | $17.99 | $17.99 | $17.99 | $12.76 | 0 |
| 2017-03-14 | $17.99 | $17.99 | $17.99 | $17.99 | $12.76 | 0 |
| 2017-03-13 | $17.99 | $17.99 | $17.99 | $17.99 | $12.76 | 111 |
| 2017-03-10 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2017-03-09 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2017-03-08 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2017-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 74 |
| 2017-03-06 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2017-03-03 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2017-03-02 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2017-03-01 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 100 |
| 2017-02-28 | $18.00 | $18.00 | $18.00 | $18.00 | $12.76 | 0 |
| 2017-02-27 | $18.00 | $18.00 | $18.00 | $18.00 | $12.76 | 0 |
| 2017-02-24 | $18.00 | $18.00 | $18.00 | $18.00 | $12.76 | 0 |
| 2017-02-23 | $18.00 | $18.00 | $18.00 | $18.00 | $12.76 | 16 |
| 2017-02-22 | $18.00 | $18.00 | $18.00 | $18.00 | $12.76 | 8,000 |
| 2017-02-21 | $18.00 | $18.00 | $18.00 | $18.00 | $12.76 | 2,000 |
| 2017-02-17 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 0 |
| 2017-02-16 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 0 |
| 2017-02-15 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 83 |
| 2017-02-14 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 0 |
| 2017-02-13 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 0 |
| 2017-02-10 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 41,606 |
| 2017-02-09 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 35 |
| 2017-02-08 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 0 |
| 2017-02-07 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 0 |
| 2017-02-06 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 0 |
| 2017-02-03 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 0 |
| 2017-02-02 | $17.89 | $17.89 | $17.89 | $17.89 | $12.68 | 100 |
| 2017-02-01 | $18.02 | $18.02 | $18.02 | $18.02 | $12.78 | 0 |
| 2017-01-31 | $18.02 | $18.02 | $18.02 | $18.02 | $12.78 | 0 |
| 2017-01-30 | $18.02 | $18.02 | $18.02 | $18.02 | $12.78 | 0 |
| 2017-01-27 | $18.02 | $18.02 | $18.02 | $18.02 | $12.78 | 0 |
| 2017-01-26 | $18.35 | $18.35 | $18.02 | $18.02 | $12.78 | 2,005 |
| 2017-01-25 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-24 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-23 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-20 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-19 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-18 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-17 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-13 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-12 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-11 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-10 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-09 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-06 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-05 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-04 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2017-01-03 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 27 |
| 2016-12-30 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 0 |
| 2016-12-29 | $16.10 | $16.10 | $16.10 | $16.10 | $11.42 | 1,034 |
| 2016-12-28 | $15.80 | $15.80 | $15.80 | $15.80 | $11.20 | 107 |
| 2016-12-27 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 0 |
| 2016-12-23 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 0 |
| 2016-12-22 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 12 |
| 2016-12-21 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 0 |
| 2016-12-20 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 28 |
| 2016-12-19 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 0 |
| 2016-12-16 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 0 |
| 2016-12-15 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 0 |
| 2016-12-14 | $16.41 | $16.41 | $16.41 | $16.41 | $11.64 | 0 |
| 2016-12-13 | $16.28 | $16.41 | $16.25 | $16.41 | $11.64 | 7,279 |
| 2016-12-12 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 42 |
| 2016-12-09 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 0 |
| 2016-12-08 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 0 |
| 2016-12-07 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 0 |
| 2016-12-06 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 0 |
| 2016-12-05 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 0 |
| 2016-12-02 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 0 |
| 2016-12-01 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 0 |
| 2016-11-30 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 0 |
| 2016-11-29 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 59 |
| 2016-11-28 | $14.95 | $14.95 | $14.95 | $14.95 | $10.60 | 139 |
| 2016-11-25 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-23 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-22 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-21 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 86 |
| 2016-11-18 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-17 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-16 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-15 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-14 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-11 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-10 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-09 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-08 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-07 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-04 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-03 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-02 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-11-01 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-31 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-28 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-27 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-26 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-25 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-24 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 64 |
| 2016-10-21 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-20 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-19 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-18 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-17 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-14 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 22 |
| 2016-10-13 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-12 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 0 |
| 2016-10-11 | $18.07 | $18.07 | $18.07 | $18.07 | $12.81 | 100 |
| 2016-10-10 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 0 |
| 2016-10-07 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 0 |
| 2016-10-06 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 0 |
| 2016-10-05 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 0 |
| 2016-10-04 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 0 |
| 2016-10-03 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 0 |
| 2016-09-30 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 0 |
| 2016-09-29 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 0 |
| 2016-09-28 | $18.40 | $18.40 | $18.40 | $18.40 | $13.05 | 564 |
| 2016-09-27 | $17.66 | $17.66 | $17.66 | $17.66 | $12.52 | 500 |
| 2016-09-26 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-20 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-19 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 38 |
| 2016-09-16 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-14 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-13 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-12 | $19.00 | $19.00 | $19.00 | $19.00 | $13.47 | 0 |
| 2016-09-09 | $19.10 | $19.10 | $19.00 | $19.00 | $13.47 | 300 |
| 2016-09-08 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-09-07 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-09-06 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-09-02 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 50 |
| 2016-09-01 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-31 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-30 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-29 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-26 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-25 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-24 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-23 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-22 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-19 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-18 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-17 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 182 |
| 2016-08-16 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 0 |
| 2016-08-15 | $16.39 | $16.39 | $16.39 | $16.39 | $11.32 | 85 |
| 2016-08-12 | $16.78 | $16.78 | $16.78 | $16.78 | $11.59 | 0 |
| 2016-08-11 | $16.78 | $16.78 | $16.78 | $16.78 | $11.59 | 0 |
| 2016-08-10 | $16.78 | $16.78 | $16.78 | $16.78 | $11.32 | 0 |
| 2016-08-09 | $16.78 | $16.78 | $16.78 | $16.78 | $11.32 | 0 |
| 2016-08-08 | $16.78 | $16.78 | $16.78 | $16.78 | $11.32 | 100 |
| 2016-08-05 | $15.21 | $15.21 | $15.21 | $15.21 | $10.26 | 0 |
| 2016-08-04 | $15.21 | $15.21 | $15.21 | $15.21 | $10.26 | 0 |
| 2016-08-03 | $15.21 | $15.21 | $15.21 | $15.21 | $10.26 | 72 |
| 2016-08-02 | $15.21 | $15.21 | $15.21 | $15.21 | $10.26 | 100 |
| 2016-08-01 | $14.52 | $14.52 | $14.52 | $14.52 | $9.80 | 0 |
| 2016-07-29 | $14.52 | $14.52 | $14.52 | $14.52 | $9.80 | 0 |
| 2016-07-28 | $14.52 | $14.52 | $14.52 | $14.52 | $9.80 | 0 |
| 2016-07-27 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 65 |
| 2016-07-26 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 0 |
| 2016-07-25 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 0 |
| 2016-07-22 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 0 |
| 2016-07-21 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 97 |
| 2016-07-20 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 0 |
| 2016-07-19 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 92 |
| 2016-07-18 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 0 |
| 2016-07-15 | $14.52 | $14.52 | $14.52 | $14.52 | $9.58 | 146 |
| 2016-07-14 | $14.51 | $14.51 | $14.51 | $14.51 | $9.58 | 33 |
| 2016-07-13 | $14.58 | $14.70 | $14.46 | $14.51 | $9.58 | 20,456 |
| 2016-07-12 | $14.30 | $14.30 | $14.30 | $14.30 | $9.44 | 0 |
| 2016-07-11 | $14.30 | $14.30 | $14.30 | $14.30 | $9.44 | 0 |
| 2016-07-08 | $14.30 | $14.30 | $14.30 | $14.30 | $9.44 | 0 |
| 2016-07-07 | $14.30 | $14.30 | $14.30 | $14.30 | $9.44 | 0 |
| 2016-07-06 | $14.30 | $14.30 | $14.30 | $14.30 | $9.44 | 100 |
| 2016-07-05 | $14.36 | $14.36 | $14.36 | $14.36 | $9.48 | 100 |
| 2016-07-01 | $15.11 | $15.11 | $15.11 | $15.11 | $9.97 | 41 |
| 2016-06-30 | $15.11 | $15.11 | $15.11 | $15.11 | $9.97 | 0 |
| 2016-06-29 | $15.11 | $15.11 | $15.11 | $15.11 | $9.97 | 0 |
| 2016-06-28 | $15.11 | $15.11 | $15.11 | $15.11 | $9.97 | 0 |
| 2016-06-27 | $15.11 | $15.11 | $15.11 | $15.11 | $9.97 | 0 |
| 2016-06-24 | $15.11 | $15.11 | $15.11 | $15.11 | $9.97 | 0 |
| 2016-06-23 | $15.11 | $15.11 | $15.11 | $15.11 | $9.97 | 0 |
| 2016-06-22 | $15.11 | $15.11 | $15.11 | $15.11 | $9.97 | 0 |
| 2016-06-21 | $15.01 | $15.11 | $15.01 | $15.11 | $9.97 | 1,415 |
| 2016-06-20 | $14.89 | $14.89 | $14.80 | $14.80 | $9.77 | 800 |
| 2016-06-17 | $14.27 | $14.27 | $14.27 | $14.27 | $9.42 | 0 |
| 2016-06-16 | $14.27 | $14.27 | $14.27 | $14.27 | $9.42 | 91 |
| 2016-06-15 | $14.27 | $14.27 | $14.27 | $14.27 | $9.42 | 1,000 |
| 2016-06-14 | $12.81 | $12.81 | $12.81 | $12.81 | $8.46 | 28 |
| 2016-06-13 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-06-10 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-06-09 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-06-08 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-06-07 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-06-06 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-06-03 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-06-02 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-06-01 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 61 |
| 2016-05-31 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-05-27 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-05-26 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-05-25 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 66 |
| 2016-05-24 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-05-23 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-05-20 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 40 |
| 2016-05-19 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 164 |
| 2016-05-18 | $13.15 | $13.15 | $13.15 | $13.15 | $8.42 | 0 |
| 2016-05-17 | $13.15 | $13.15 | $13.15 | $13.15 | $8.42 | 0 |
| 2016-05-16 | $13.15 | $13.15 | $13.15 | $13.15 | $8.42 | 0 |
| 2016-05-13 | $13.15 | $13.15 | $13.15 | $13.15 | $8.42 | 112 |
| 2016-05-12 | $13.27 | $13.27 | $13.27 | $13.27 | $8.50 | 0 |
| 2016-05-11 | $13.31 | $13.31 | $13.27 | $13.27 | $8.50 | 7,138 |
| 2016-05-10 | $12.90 | $12.90 | $12.90 | $12.90 | $8.26 | 100 |
| 2016-05-09 | $13.23 | $13.23 | $13.23 | $13.23 | $8.48 | 0 |
| 2016-05-06 | $13.23 | $13.23 | $13.23 | $13.23 | $8.48 | 0 |
| 2016-05-05 | $13.25 | $13.25 | $13.23 | $13.23 | $8.48 | 200 |
| 2016-05-04 | $13.30 | $13.30 | $13.30 | $13.30 | $8.52 | 0 |
| 2016-05-03 | $13.30 | $13.30 | $13.30 | $13.30 | $8.52 | 0 |
| 2016-05-02 | $13.78 | $13.78 | $13.30 | $13.30 | $8.52 | 1,747 |
| 2016-04-29 | $14.01 | $14.01 | $14.01 | $14.01 | $8.98 | 0 |
| 2016-04-28 | $14.01 | $14.01 | $14.01 | $14.01 | $8.98 | 0 |
| 2016-04-27 | $14.01 | $14.01 | $14.01 | $14.01 | $8.98 | 0 |
| 2016-04-26 | $13.89 | $14.01 | $13.89 | $14.01 | $8.98 | 500 |
| 2016-04-25 | $13.85 | $13.85 | $13.85 | $13.85 | $8.87 | 100 |
| 2016-04-22 | $13.69 | $13.69 | $13.69 | $13.69 | $8.77 | 140 |
| 2016-04-21 | $13.70 | $13.70 | $13.70 | $13.70 | $8.77 | 4,800 |
| 2016-04-20 | $13.69 | $13.69 | $13.69 | $13.69 | $8.77 | 27 |
| 2016-04-19 | $13.67 | $13.69 | $13.67 | $13.69 | $8.77 | 2,500 |
| 2016-04-18 | $12.91 | $12.91 | $12.91 | $12.91 | $8.27 | 0 |
| 2016-04-15 | $12.91 | $12.91 | $12.91 | $12.91 | $8.27 | 0 |
| 2016-04-14 | $12.91 | $12.91 | $12.91 | $12.91 | $8.27 | 0 |
| 2016-04-13 | $12.91 | $12.91 | $12.91 | $12.91 | $8.27 | 0 |
| 2016-04-12 | $12.91 | $12.91 | $12.91 | $12.91 | $8.27 | 0 |
| 2016-04-11 | $12.91 | $12.91 | $12.91 | $12.91 | $8.27 | 0 |
| 2016-04-08 | $12.91 | $12.91 | $12.91 | $12.91 | $8.27 | 2,196 |
| 2016-04-07 | $12.73 | $12.73 | $12.73 | $12.73 | $8.16 | 991 |
| 2016-04-06 | $12.92 | $12.92 | $12.92 | $12.92 | $8.28 | 399 |
| 2016-04-05 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-04-04 | $13.20 | $13.20 | $13.20 | $13.20 | $8.46 | 0 |
| 2016-04-01 | $13.16 | $13.20 | $13.16 | $13.20 | $8.46 | 3,925 |
| 2016-03-31 | $12.78 | $12.78 | $12.78 | $12.78 | $8.19 | 0 |
| 2016-03-30 | $12.78 | $12.78 | $12.78 | $12.78 | $8.19 | 0 |
| 2016-03-29 | $12.78 | $12.78 | $12.78 | $12.78 | $8.19 | 89 |
| 2016-03-28 | $12.78 | $12.78 | $12.78 | $12.78 | $8.19 | 11 |
| 2016-03-24 | $12.78 | $12.78 | $12.78 | $12.78 | $8.19 | 0 |
| 2016-03-23 | $12.78 | $12.78 | $12.78 | $12.78 | $8.19 | 0 |
| 2016-03-22 | $12.78 | $12.78 | $12.78 | $12.78 | $8.19 | 70 |
| 2016-03-21 | $12.78 | $12.78 | $12.78 | $12.78 | $8.19 | 1,297 |
| 2016-03-18 | $13.03 | $13.03 | $13.02 | $13.02 | $8.34 | 396 |
| 2016-03-17 | $12.25 | $12.25 | $12.25 | $12.25 | $7.85 | 0 |
| 2016-03-16 | $12.23 | $12.25 | $12.23 | $12.25 | $7.85 | 916 |
| 2016-03-15 | $11.71 | $11.71 | $11.71 | $11.71 | $7.50 | 0 |
| 2016-03-14 | $11.77 | $11.77 | $11.71 | $11.71 | $7.50 | 773 |
| 2016-03-11 | $11.23 | $11.23 | $11.23 | $11.23 | $7.19 | 0 |
| 2016-03-10 | $11.23 | $11.23 | $11.23 | $11.23 | $7.19 | 0 |
| 2016-03-09 | $11.23 | $11.23 | $11.23 | $11.23 | $7.19 | 212 |
| 2016-03-08 | $11.37 | $11.37 | $11.37 | $11.37 | $7.28 | 0 |
| 2016-03-07 | $11.37 | $11.37 | $11.37 | $11.37 | $7.28 | 0 |
| 2016-03-04 | $11.37 | $11.37 | $11.37 | $11.37 | $7.28 | 6 |
| 2016-03-03 | $11.37 | $11.37 | $11.37 | $11.37 | $7.28 | 0 |
| 2016-03-02 | $11.37 | $11.37 | $11.37 | $11.37 | $7.28 | 500 |
| 2016-03-01 | $10.45 | $10.45 | $10.45 | $10.45 | $6.69 | 56 |
| 2016-02-29 | $10.52 | $10.52 | $10.45 | $10.45 | $6.69 | 451 |
| 2016-02-26 | $10.57 | $10.57 | $10.50 | $10.50 | $6.73 | 418 |
| 2016-02-25 | $10.91 | $10.91 | $10.91 | $10.91 | $6.99 | 183 |
| 2016-02-24 | $10.91 | $10.91 | $10.91 | $10.91 | $6.99 | 36 |
| 2016-02-23 | $10.91 | $10.91 | $10.91 | $10.91 | $6.99 | 0 |
| 2016-02-22 | $10.91 | $10.91 | $10.91 | $10.91 | $6.99 | 227 |
| 2016-02-19 | $10.85 | $10.85 | $10.85 | $10.85 | $6.95 | 100 |
| 2016-02-18 | $10.50 | $10.50 | $10.50 | $10.50 | $6.73 | 31 |
| 2016-02-17 | $10.51 | $10.52 | $10.50 | $10.50 | $6.73 | 1,200 |
| 2016-02-16 | $9.79 | $9.79 | $9.79 | $9.79 | $6.27 | 0 |
| 2016-02-12 | $9.79 | $9.79 | $9.79 | $9.79 | $6.27 | 0 |
| 2016-02-11 | $9.79 | $9.79 | $9.79 | $9.79 | $6.27 | 0 |
| 2016-02-10 | $9.79 | $9.79 | $9.79 | $9.79 | $6.27 | 0 |
| 2016-02-09 | $9.79 | $9.79 | $9.79 | $9.79 | $6.27 | 0 |
| 2016-02-08 | $9.79 | $9.79 | $9.79 | $9.79 | $6.27 | 0 |
| 2016-02-05 | $9.79 | $9.79 | $9.79 | $9.79 | $6.27 | 0 |
| 2016-02-04 | $9.79 | $9.79 | $9.79 | $9.79 | $6.27 | 3,449 |
| 2016-02-03 | $9.64 | $9.64 | $9.64 | $9.64 | $6.18 | 200 |
| 2016-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $6.21 | 274 |
| 2016-02-01 | $9.91 | $9.91 | $9.91 | $9.91 | $6.35 | 35 |
| 2016-01-29 | $9.91 | $9.91 | $9.91 | $9.91 | $6.35 | 189 |
| 2016-01-28 | $10.07 | $10.07 | $10.07 | $10.07 | $6.45 | 0 |
| 2016-01-27 | $10.07 | $10.07 | $10.07 | $10.07 | $6.45 | 0 |
| 2016-01-26 | $10.07 | $10.07 | $10.07 | $10.07 | $6.45 | 2 |
| 2016-01-25 | $10.07 | $10.07 | $10.07 | $10.07 | $6.45 | 0 |
| 2016-01-22 | $10.07 | $10.07 | $10.07 | $10.07 | $6.45 | 114 |
| 2016-01-21 | $10.64 | $10.64 | $10.64 | $10.64 | $6.82 | 5 |
| 2016-01-20 | $10.64 | $10.64 | $10.64 | $10.64 | $6.82 | 24 |
| 2016-01-19 | $10.64 | $10.64 | $10.64 | $10.64 | $6.82 | 38 |
| 2016-01-15 | $10.64 | $10.64 | $10.64 | $10.64 | $6.82 | 195 |
| 2016-01-14 | $10.64 | $10.64 | $10.64 | $10.64 | $6.82 | 1,242 |
| 2016-01-13 | $10.94 | $10.94 | $10.94 | $10.94 | $7.01 | 0 |
| 2016-01-12 | $10.94 | $10.94 | $10.94 | $10.94 | $7.01 | 3,850 |
| 2016-01-11 | $11.67 | $11.67 | $11.61 | $11.61 | $7.44 | 711 |
| 2016-01-08 | $11.66 | $11.66 | $11.66 | $11.66 | $7.47 | 0 |
| 2016-01-07 | $11.66 | $11.66 | $11.66 | $11.66 | $7.47 | 100 |
| 2016-01-06 | $11.66 | $11.66 | $11.66 | $11.66 | $7.47 | 0 |
| 2016-01-05 | $11.67 | $11.67 | $11.66 | $11.66 | $7.47 | 911 |
| 2016-01-04 | $11.69 | $11.71 | $11.67 | $11.71 | $7.50 | 4,425 |
| 2015-12-31 | $11.61 | $11.66 | $11.61 | $11.66 | $7.47 | 1,925 |
| 2015-12-30 | $11.48 | $11.48 | $11.48 | $11.48 | $7.35 | 0 |
| 2015-12-29 | $11.48 | $11.48 | $11.48 | $11.48 | $7.35 | 196 |
| 2015-12-28 | $11.39 | $11.39 | $11.39 | $11.39 | $7.30 | 100 |
| 2015-12-24 | $11.67 | $11.67 | $11.67 | $11.67 | $7.48 | 0 |
| 2015-12-23 | $11.67 | $11.67 | $11.67 | $11.67 | $7.48 | 0 |
| 2015-12-22 | $11.67 | $11.67 | $11.67 | $11.67 | $7.48 | 461 |
| 2015-12-21 | $11.69 | $11.69 | $11.69 | $11.69 | $7.49 | 173 |
| 2015-12-18 | $11.16 | $11.16 | $11.16 | $11.16 | $7.15 | 90 |
| 2015-12-17 | $11.16 | $11.16 | $11.16 | $11.16 | $7.15 | 2,224 |
| 2015-12-16 | $11.14 | $11.16 | $11.14 | $11.16 | $7.15 | 2,224 |
| 2015-12-15 | $11.05 | $11.20 | $11.05 | $11.20 | $7.18 | 5,155 |
| 2015-12-14 | $10.91 | $10.91 | $10.91 | $10.91 | $6.99 | 282 |
| 2015-12-11 | $10.77 | $10.77 | $10.77 | $10.77 | $6.90 | 475 |
| 2015-12-10 | $11.18 | $11.18 | $11.18 | $11.18 | $7.16 | 0 |
| 2015-12-09 | $11.18 | $11.18 | $11.18 | $11.18 | $7.16 | 60 |
| 2015-12-08 | $11.18 | $11.18 | $11.18 | $11.18 | $7.16 | 86 |
| 2015-12-07 | $11.19 | $11.19 | $11.18 | $11.18 | $7.16 | 4,422 |
| 2015-12-04 | $10.87 | $10.87 | $10.87 | $10.87 | $6.96 | 120 |
| 2015-12-03 | $10.87 | $10.87 | $10.87 | $10.87 | $6.96 | 168 |
| 2015-12-02 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 0 |
| 2015-12-01 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 0 |
| 2015-11-30 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 0 |
| 2015-11-27 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 0 |
| 2015-11-25 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 0 |
| 2015-11-24 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 0 |
| 2015-11-23 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 10 |
| 2015-11-20 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 0 |
| 2015-11-19 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 0 |
| 2015-11-18 | $10.27 | $10.27 | $10.27 | $10.27 | $6.58 | 1,400 |
| 2015-11-17 | $10.29 | $10.30 | $10.27 | $10.27 | $6.58 | 1,400 |
| 2015-11-16 | $10.24 | $10.24 | $10.24 | $10.24 | $6.56 | 0 |
| 2015-11-13 | $10.24 | $10.24 | $10.24 | $10.24 | $6.56 | 23 |
| 2015-11-12 | $10.24 | $10.24 | $10.24 | $10.24 | $6.56 | 0 |
| 2015-11-11 | $10.24 | $10.24 | $10.24 | $10.24 | $6.56 | 0 |
| 2015-11-10 | $10.24 | $10.24 | $10.24 | $10.24 | $6.56 | 0 |
| 2015-11-09 | $10.24 | $10.24 | $10.24 | $10.24 | $6.56 | 1,355 |
| 2015-11-06 | $10.57 | $10.57 | $10.57 | $10.57 | $6.77 | 0 |
| 2015-11-05 | $10.57 | $10.57 | $10.57 | $10.57 | $6.77 | 0 |
| 2015-11-04 | $10.64 | $10.64 | $10.57 | $10.57 | $6.77 | 939 |
| 2015-11-03 | $10.48 | $10.48 | $10.48 | $10.48 | $6.71 | 134 |
| 2015-11-02 | $10.32 | $10.32 | $10.32 | $10.32 | $6.61 | 370 |
| 2015-10-30 | $10.35 | $10.35 | $10.35 | $10.35 | $6.63 | 210 |
| 2015-10-29 | $10.69 | $10.70 | $10.69 | $10.70 | $6.85 | 6,824 |
| 2015-10-28 | $10.62 | $10.62 | $10.62 | $10.62 | $6.80 | 300 |
| 2015-10-27 | $10.95 | $10.95 | $10.95 | $10.95 | $7.02 | 93 |
| 2015-10-26 | $10.95 | $10.95 | $10.95 | $10.95 | $7.02 | 0 |
| 2015-10-23 | $11.00 | $11.00 | $10.95 | $10.95 | $7.02 | 430 |
| 2015-10-22 | $10.53 | $10.53 | $10.53 | $10.53 | $6.75 | 0 |
| 2015-10-21 | $10.54 | $10.54 | $10.53 | $10.53 | $6.75 | 1,700 |
| 2015-10-20 | $10.58 | $10.58 | $10.58 | $10.58 | $6.78 | 0 |
| 2015-10-19 | $10.56 | $10.58 | $10.56 | $10.58 | $6.78 | 328 |
| 2015-10-16 | $10.22 | $10.22 | $10.22 | $10.22 | $6.55 | 0 |
| 2015-10-15 | $10.22 | $10.22 | $10.22 | $10.22 | $6.55 | 0 |
| 2015-10-14 | $10.22 | $10.22 | $10.22 | $10.22 | $6.55 | 0 |
| 2015-10-13 | $10.22 | $10.22 | $10.22 | $10.22 | $6.55 | 328 |
| 2015-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $6.36 | 0 |
| 2015-10-09 | $9.93 | $9.93 | $9.93 | $9.93 | $6.36 | 0 |
| 2015-10-08 | $9.93 | $9.93 | $9.93 | $9.93 | $6.36 | 589 |
| 2015-10-07 | $9.73 | $9.73 | $9.72 | $9.72 | $6.23 | 2,500 |
| 2015-10-06 | $9.53 | $9.53 | $9.47 | $9.49 | $6.08 | 1,242 |
| 2015-10-05 | $9.57 | $9.67 | $9.57 | $9.60 | $6.15 | 1,787 |
| 2015-10-02 | $9.35 | $9.65 | $9.35 | $9.65 | $6.18 | 9,068 |
| 2015-10-01 | $8.92 | $8.97 | $8.92 | $8.92 | $5.71 | 2,232 |
| 2015-09-30 | $8.75 | $8.75 | $8.75 | $8.75 | $5.61 | 31 |
| 2015-09-29 | $8.80 | $8.80 | $8.75 | $8.75 | $5.61 | 718 |
| 2015-09-28 | $9.33 | $9.33 | $9.33 | $9.33 | $5.97 | 0 |
| 2015-09-25 | $9.33 | $9.33 | $9.33 | $9.33 | $5.97 | 474 |
| 2015-09-24 | $9.34 | $9.34 | $9.34 | $9.34 | $5.98 | 200 |
| 2015-09-23 | $9.87 | $9.87 | $9.87 | $9.87 | $6.32 | 0 |
| 2015-09-22 | $9.87 | $9.87 | $9.87 | $9.87 | $6.32 | 11 |
| 2015-09-21 | $9.87 | $9.87 | $9.87 | $9.87 | $6.32 | 389 |
| 2015-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $6.41 | 0 |
| 2015-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $6.41 | 227 |
| 2015-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $6.41 | 225 |
| 2015-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $6.30 | 748 |
| 2015-09-14 | $9.91 | $9.91 | $9.87 | $9.91 | $6.35 | 3,341 |
| 2015-09-11 | $9.97 | $9.99 | $9.97 | $9.99 | $6.40 | 2,084 |
| 2015-09-10 | $9.96 | $9.96 | $9.96 | $9.96 | $6.38 | 277 |
| 2015-09-09 | $10.04 | $10.04 | $9.98 | $10.00 | $6.41 | 2,142 |
| 2015-09-08 | $9.15 | $9.24 | $9.15 | $9.24 | $5.92 | 4,220 |
| 2015-09-04 | $8.52 | $8.52 | $8.52 | $8.52 | $5.46 | 1,564 |
| 2015-09-03 | $8.78 | $8.78 | $8.78 | $8.78 | $5.62 | 2,030 |
| 2015-09-02 | $8.77 | $8.77 | $8.77 | $8.77 | $5.62 | 26 |
| 2015-09-01 | $8.83 | $8.83 | $8.77 | $8.77 | $5.62 | 480 |
| 2015-08-31 | $8.89 | $8.89 | $8.89 | $8.89 | $5.70 | 408 |
| 2015-08-28 | $8.89 | $8.89 | $8.89 | $8.89 | $5.70 | 66 |
| 2015-08-27 | $8.89 | $8.89 | $8.89 | $8.89 | $5.70 | 168 |
| 2015-08-26 | $8.55 | $8.55 | $8.55 | $8.55 | $5.48 | 1,628 |
| 2015-08-25 | $8.68 | $8.68 | $8.58 | $8.58 | $5.50 | 413 |
Xinyi Glass Holdings Ltd (XYIGY) News Headlines
Recent Xinyi Glass Holdings Ltd (XYIGY) News
Similar Companies to Xinyi Glass Holdings Ltd (XYIGY) 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 | -- | -- | -- |