American Business Bank (AMBZ) Exchange: OTCQX
Data as of April 25, 2024
$37.35 ($0.11) 0.30%
American Business Bank - Daily Information
Click for more stock information on American Business Bank.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $37.34 |
| Previous Close | $37.35 |
| High | $37.35 |
| Low | $37.02 |
| Adjusted Open | $37.34 |
| Previous Adjusted Close | $37.35 |
| Adjusted High | $37.35 |
| Adjusted Low | $37.02 |
About American Business Bank (AMBZ)
American Business Bank is a Los Angeles-based bank that provides financial services to businesses in the middle market. Its clients include wholesalers, manufacturers, service businesses, professionals and non-profit organizations. Its products and services include deposit services, cash management, commercial lending, international and investment services. American Business Bank's deposit services include automated clearing house (ACH) processing, business demand deposit account, cash vault services and daily courier service. The ACH was designed to facilitate the payments process without the use of paper checks or drafts. Access to the ACH is offered through our NetTeller Internet Banking system. American Business Bank's Demand Deposit Account was designed by business bankers for business customers.
Invest in American Business Bank (AMBZ)
Historical Stock Data for American Business Bank (AMBZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $37.34 | $37.35 | $37.02 | $37.35 | $37.35 | 3,521 |
| 2024-03-07 | $37.25 | $37.35 | $37.05 | $37.24 | $37.24 | 13,091 |
| 2024-03-06 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2024-03-05 | $37.00 | $37.38 | $36.65 | $37.38 | $37.38 | 4,315 |
| 2024-03-04 | $36.31 | $37.30 | $36.31 | $37.30 | $37.30 | 14,640 |
| 2024-03-01 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1,597 |
| 2024-02-29 | $36.21 | $36.91 | $36.21 | $36.50 | $36.50 | 32,935 |
| 2024-02-28 | $36.64 | $36.90 | $35.71 | $36.40 | $36.40 | 13,699 |
| 2024-02-27 | $37.38 | $37.38 | $36.57 | $36.91 | $36.91 | 12,058 |
| 2024-02-26 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 0 |
| 2024-02-23 | $36.61 | $36.99 | $36.61 | $36.99 | $36.99 | 14,549 |
| 2024-02-22 | $36.68 | $36.91 | $36.65 | $36.91 | $36.91 | 2,916 |
| 2024-02-21 | $36.80 | $36.92 | $36.56 | $36.92 | $36.92 | 2,200 |
| 2024-02-20 | $36.64 | $36.93 | $36.64 | $36.90 | $36.90 | 12,555 |
| 2024-02-16 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 8 |
| 2024-02-15 | $37.09 | $37.39 | $36.61 | $37.39 | $37.39 | 5,722 |
| 2024-02-14 | $37.35 | $37.48 | $36.56 | $37.10 | $37.10 | 12,607 |
| 2024-02-13 | $37.31 | $37.50 | $37.31 | $37.50 | $37.50 | 2,461 |
| 2024-02-12 | $37.40 | $37.73 | $37.40 | $37.73 | $37.73 | 5,399 |
| 2024-02-09 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2024-02-08 | $37.00 | $37.74 | $37.00 | $37.40 | $37.40 | 4,478 |
| 2024-02-07 | $37.10 | $37.40 | $37.10 | $37.40 | $37.40 | 10,502 |
| 2024-02-06 | $37.16 | $37.40 | $37.00 | $37.00 | $37.00 | 18,531 |
| 2024-02-05 | $37.51 | $37.89 | $37.25 | $37.60 | $37.60 | 3,294 |
| 2024-02-02 | $37.86 | $38.00 | $37.85 | $37.85 | $37.85 | 3,551 |
| 2024-02-01 | $38.04 | $38.19 | $37.95 | $38.09 | $38.09 | 2,582 |
| 2024-01-31 | $38.01 | $38.19 | $38.00 | $38.19 | $38.19 | 9,792 |
| 2024-01-30 | $37.40 | $39.00 | $37.20 | $39.00 | $39.00 | 3,011 |
| 2024-01-29 | $35.55 | $39.54 | $35.55 | $39.00 | $39.00 | 29,804 |
| 2024-01-26 | $35.51 | $35.99 | $35.51 | $35.99 | $35.99 | 2,494 |
| 2024-01-25 | $35.41 | $35.99 | $35.40 | $35.99 | $35.99 | 2,305 |
| 2024-01-24 | $35.95 | $35.98 | $35.95 | $35.98 | $35.98 | 608 |
| 2024-01-23 | $35.30 | $35.50 | $35.30 | $35.50 | $35.50 | 400 |
| 2024-01-22 | $35.40 | $35.49 | $35.15 | $35.49 | $35.49 | 2,072 |
| 2024-01-19 | $35.43 | $35.50 | $35.04 | $35.32 | $35.32 | 3,647 |
| 2024-01-18 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 6,610 |
| 2024-01-17 | $35.04 | $35.33 | $35.04 | $35.33 | $35.33 | 801 |
| 2024-01-16 | $35.45 | $35.45 | $35.03 | $35.44 | $35.44 | 2,897 |
| 2024-01-12 | $35.50 | $35.75 | $35.25 | $35.53 | $35.53 | 8,807 |
| 2024-01-11 | $35.23 | $35.45 | $35.22 | $35.38 | $35.38 | 8,406 |
| 2024-01-10 | $35.20 | $35.64 | $35.20 | $35.20 | $35.20 | 8,034 |
| 2024-01-09 | $35.75 | $35.89 | $35.07 | $35.25 | $35.25 | 12,058 |
| 2024-01-08 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 91 |
| 2024-01-05 | $35.99 | $35.99 | $35.50 | $35.99 | $35.99 | 3,394 |
| 2024-01-04 | $35.27 | $35.99 | $35.27 | $35.99 | $35.99 | 2,857 |
| 2024-01-03 | $35.53 | $35.71 | $35.52 | $35.71 | $35.71 | 1,200 |
| 2024-01-02 | $35.80 | $35.80 | $35.53 | $35.70 | $35.70 | 1,683 |
| 2023-12-29 | $35.68 | $35.98 | $35.67 | $35.98 | $35.98 | 3,743 |
| 2023-12-28 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 431 |
| 2023-12-27 | $35.24 | $35.50 | $35.24 | $35.50 | $35.50 | 2,509 |
| 2023-12-26 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 441 |
| 2023-12-22 | $34.75 | $35.25 | $34.75 | $35.25 | $35.25 | 15,352 |
| 2023-12-21 | $35.01 | $35.50 | $35.01 | $35.24 | $35.24 | 4,880 |
| 2023-12-20 | $35.01 | $35.98 | $35.01 | $35.80 | $35.80 | 6,277 |
| 2023-12-19 | $35.08 | $35.99 | $35.08 | $35.99 | $35.99 | 2,092 |
| 2023-12-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 54 |
| 2023-12-15 | $36.00 | $36.00 | $35.40 | $36.00 | $36.00 | 2,604 |
| 2023-12-14 | $35.00 | $36.00 | $35.00 | $35.75 | $35.75 | 3,720 |
| 2023-12-13 | $35.74 | $35.74 | $35.25 | $35.43 | $35.43 | 2,029 |
| 2023-12-12 | $35.50 | $35.99 | $35.20 | $35.20 | $35.20 | 7,951 |
| 2023-12-11 | $34.00 | $35.99 | $34.00 | $35.99 | $35.99 | 9,345 |
| 2023-12-08 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-12-07 | $35.26 | $36.00 | $35.26 | $36.00 | $36.00 | 1,575 |
| 2023-12-06 | $34.75 | $36.99 | $34.75 | $36.00 | $36.00 | 13,709 |
| 2023-12-05 | $32.86 | $34.73 | $32.86 | $34.73 | $34.73 | 5,791 |
| 2023-12-04 | $34.48 | $34.72 | $32.92 | $34.50 | $34.50 | 6,428 |
| 2023-12-01 | $32.79 | $34.99 | $32.79 | $34.48 | $34.48 | 3,463 |
| 2023-11-30 | $31.99 | $32.75 | $31.65 | $32.75 | $32.75 | 13,665 |
| 2023-11-29 | $31.20 | $32.00 | $31.20 | $32.00 | $32.00 | 8,969 |
| 2023-11-28 | $30.99 | $31.20 | $30.56 | $31.20 | $31.20 | 38,378 |
| 2023-11-27 | $29.82 | $31.00 | $29.82 | $30.99 | $30.99 | 5,093 |
| 2023-11-24 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 25 |
| 2023-11-22 | $30.24 | $30.94 | $29.87 | $30.91 | $30.91 | 2,602 |
| 2023-11-21 | $29.74 | $30.00 | $29.74 | $30.00 | $30.00 | 1,725 |
| 2023-11-20 | $28.16 | $29.50 | $28.10 | $29.50 | $29.50 | 10,130 |
| 2023-11-17 | $26.37 | $28.50 | $26.37 | $28.50 | $28.50 | 10,969 |
| 2023-11-16 | $26.80 | $27.00 | $26.55 | $26.99 | $26.99 | 24,495 |
| 2023-11-15 | $26.30 | $26.69 | $26.30 | $26.40 | $26.40 | 3,493 |
| 2023-11-14 | $27.00 | $27.39 | $26.11 | $26.11 | $26.11 | 4,075 |
| 2023-11-13 | $27.25 | $27.25 | $26.51 | $26.75 | $26.75 | 2,490 |
| 2023-11-10 | $27.70 | $27.71 | $27.35 | $27.64 | $27.64 | 3,923 |
| 2023-11-09 | $28.50 | $28.59 | $27.61 | $27.82 | $27.82 | 5,869 |
| 2023-11-08 | $28.86 | $28.86 | $28.51 | $28.51 | $28.51 | 10,860 |
| 2023-11-07 | $29.01 | $29.13 | $29.00 | $29.00 | $29.00 | 1,395 |
| 2023-11-06 | $29.34 | $29.34 | $28.98 | $29.12 | $29.12 | 2,100 |
| 2023-11-03 | $29.59 | $29.60 | $29.20 | $29.20 | $29.20 | 5,129 |
| 2023-11-02 | $29.35 | $29.38 | $29.35 | $29.38 | $29.38 | 920 |
| 2023-11-01 | $29.20 | $29.60 | $29.20 | $29.59 | $29.59 | 1,796 |
| 2023-10-31 | $29.60 | $29.74 | $29.17 | $29.60 | $29.60 | 3,270 |
| 2023-10-30 | $29.75 | $29.85 | $29.60 | $29.74 | $29.74 | 34,103 |
| 2023-10-27 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2023-10-26 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2023-10-25 | $29.71 | $29.97 | $29.70 | $29.97 | $29.97 | 542 |
| 2023-10-24 | $29.58 | $30.12 | $29.55 | $29.95 | $29.95 | 3,683 |
| 2023-10-23 | $29.75 | $30.15 | $29.57 | $30.15 | $30.15 | 2,526 |
| 2023-10-20 | $29.90 | $30.50 | $29.75 | $30.40 | $30.40 | 3,433 |
| 2023-10-19 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 1 |
| 2023-10-18 | $29.91 | $30.63 | $29.91 | $30.63 | $30.63 | 450 |
| 2023-10-17 | $29.49 | $30.69 | $29.49 | $30.69 | $30.69 | 1,786 |
| 2023-10-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 53 |
| 2023-10-13 | $29.35 | $29.50 | $29.35 | $29.50 | $29.50 | 925 |
| 2023-10-12 | $29.30 | $29.57 | $29.25 | $29.56 | $29.56 | 2,580 |
| 2023-10-11 | $29.25 | $29.57 | $29.25 | $29.57 | $29.57 | 6,780 |
| 2023-10-10 | $29.25 | $29.52 | $29.25 | $29.52 | $29.52 | 1,100 |
| 2023-10-09 | $28.96 | $29.52 | $28.96 | $29.52 | $29.52 | 6,920 |
| 2023-10-06 | $28.75 | $29.64 | $28.75 | $29.50 | $29.50 | 6,200 |
| 2023-10-05 | $28.96 | $29.79 | $28.96 | $29.79 | $29.79 | 2,000 |
| 2023-10-04 | $28.66 | $29.75 | $28.66 | $29.75 | $29.75 | 7,771 |
| 2023-10-03 | $29.06 | $29.50 | $28.55 | $29.07 | $29.07 | 1,300 |
| 2023-10-02 | $30.30 | $30.55 | $29.05 | $29.07 | $29.07 | 9,901 |
| 2023-09-29 | $30.55 | $30.94 | $30.55 | $30.94 | $30.94 | 1,747 |
| 2023-09-28 | $30.11 | $30.93 | $30.11 | $30.83 | $30.83 | 1,990 |
| 2023-09-27 | $30.11 | $30.90 | $30.11 | $30.90 | $30.90 | 2,796 |
| 2023-09-26 | $30.11 | $30.94 | $30.11 | $30.88 | $30.88 | 3,960 |
| 2023-09-25 | $29.58 | $30.93 | $29.58 | $30.89 | $30.89 | 2,953 |
| 2023-09-22 | $29.57 | $30.94 | $29.30 | $30.94 | $30.94 | 18,243 |
| 2023-09-21 | $29.31 | $31.22 | $29.31 | $30.52 | $30.52 | 8,054 |
| 2023-09-20 | $29.31 | $31.00 | $29.31 | $31.00 | $31.00 | 1,937 |
| 2023-09-19 | $29.25 | $30.00 | $29.25 | $30.00 | $30.00 | 21,694 |
| 2023-09-18 | $29.51 | $30.00 | $29.00 | $30.00 | $30.00 | 1,930 |
| 2023-09-15 | $29.00 | $30.00 | $29.00 | $30.00 | $30.00 | 7,100 |
| 2023-09-14 | $28.75 | $29.50 | $28.63 | $29.50 | $29.50 | 18,577 |
| 2023-09-13 | $27.60 | $28.47 | $27.60 | $28.47 | $28.47 | 49,624 |
| 2023-09-12 | $27.00 | $28.10 | $27.00 | $27.50 | $27.50 | 7,608 |
| 2023-09-11 | $27.25 | $27.45 | $27.05 | $27.05 | $27.05 | 8,120 |
| 2023-09-08 | $27.40 | $27.90 | $27.10 | $27.25 | $27.25 | 13,250 |
| 2023-09-07 | $28.00 | $28.00 | $27.35 | $27.40 | $27.40 | 1,300 |
| 2023-09-06 | $27.80 | $28.33 | $27.25 | $27.43 | $27.43 | 2,832 |
| 2023-09-05 | $28.45 | $28.45 | $27.90 | $28.00 | $28.00 | 1,967 |
| 2023-09-01 | $28.27 | $28.27 | $28.00 | $28.27 | $28.27 | 510 |
| 2023-08-31 | $28.50 | $28.80 | $28.50 | $28.50 | $28.50 | 800 |
| 2023-08-30 | $28.80 | $28.80 | $28.50 | $28.80 | $28.80 | 5,100 |
| 2023-08-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 500 |
| 2023-08-28 | $29.05 | $29.45 | $29.05 | $29.45 | $29.45 | 670 |
| 2023-08-25 | $28.91 | $29.05 | $28.91 | $29.05 | $29.05 | 1,167 |
| 2023-08-24 | $28.45 | $29.05 | $28.45 | $29.05 | $29.05 | 6,818 |
| 2023-08-23 | $28.50 | $28.50 | $27.65 | $28.20 | $28.20 | 36,544 |
| 2023-08-22 | $28.50 | $29.00 | $28.50 | $28.50 | $28.50 | 630 |
| 2023-08-21 | $29.57 | $29.57 | $28.50 | $28.50 | $28.50 | 2,948 |
| 2023-08-18 | $29.80 | $30.00 | $29.75 | $30.00 | $30.00 | 1,099 |
| 2023-08-17 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2023-08-16 | $30.47 | $30.55 | $30.01 | $30.55 | $30.55 | 1,978 |
| 2023-08-15 | $30.48 | $30.48 | $30.47 | $30.47 | $30.47 | 400 |
| 2023-08-14 | $30.48 | $30.52 | $30.47 | $30.47 | $30.47 | 1,300 |
| 2023-08-11 | $30.93 | $30.93 | $30.47 | $30.52 | $30.52 | 1,549 |
| 2023-08-10 | $31.01 | $31.26 | $30.92 | $30.92 | $30.92 | 2,887 |
| 2023-08-09 | $31.24 | $31.60 | $31.01 | $31.50 | $31.50 | 773 |
| 2023-08-08 | $31.25 | $31.67 | $31.24 | $31.50 | $31.50 | 2,352 |
| 2023-08-07 | $31.50 | $31.96 | $31.16 | $31.69 | $31.69 | 4,782 |
| 2023-08-04 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 0 |
| 2023-08-03 | $31.56 | $32.00 | $31.50 | $31.73 | $31.73 | 1,970 |
| 2023-08-02 | $32.59 | $32.59 | $31.73 | $32.59 | $32.59 | 4,050 |
| 2023-08-01 | $31.75 | $32.70 | $31.51 | $32.70 | $32.70 | 1,569 |
| 2023-07-31 | $32.80 | $32.80 | $32.00 | $32.70 | $32.70 | 8,234 |
| 2023-07-28 | $32.99 | $33.65 | $32.75 | $33.00 | $33.00 | 2,608 |
| 2023-07-27 | $31.95 | $32.75 | $31.50 | $32.75 | $32.75 | 2,231 |
| 2023-07-26 | $30.47 | $31.50 | $30.00 | $31.50 | $31.50 | 44,828 |
| 2023-07-25 | $29.90 | $32.00 | $29.80 | $30.24 | $30.24 | 14,713 |
| 2023-07-24 | $29.43 | $30.00 | $29.40 | $29.99 | $29.99 | 3,170 |
| 2023-07-21 | $29.40 | $29.43 | $29.40 | $29.43 | $29.43 | 200 |
| 2023-07-20 | $28.50 | $29.40 | $28.49 | $29.40 | $29.40 | 20,011 |
| 2023-07-19 | $27.70 | $28.50 | $27.70 | $28.50 | $28.50 | 3,255 |
| 2023-07-18 | $27.59 | $28.50 | $27.59 | $28.20 | $28.20 | 5,878 |
| 2023-07-17 | $27.76 | $27.76 | $27.25 | $27.58 | $27.58 | 8,212 |
| 2023-07-14 | $27.90 | $28.49 | $27.70 | $28.49 | $28.49 | 1,442 |
| 2023-07-13 | $26.70 | $28.50 | $26.70 | $27.90 | $27.90 | 19,050 |
| 2023-07-12 | $25.80 | $26.45 | $25.43 | $26.45 | $26.45 | 76,878 |
| 2023-07-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 336 |
| 2023-07-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2023-07-07 | $25.90 | $26.00 | $25.80 | $25.95 | $25.95 | 5,075 |
| 2023-07-06 | $26.13 | $26.49 | $25.87 | $26.04 | $26.04 | 13,072 |
| 2023-07-05 | $26.65 | $26.65 | $26.40 | $26.40 | $26.40 | 5,686 |
| 2023-07-03 | $26.87 | $26.99 | $26.70 | $26.89 | $26.89 | 3,350 |
| 2023-06-30 | $26.75 | $27.59 | $26.70 | $27.00 | $27.00 | 20,787 |
| 2023-06-29 | $26.99 | $27.00 | $26.99 | $27.00 | $27.00 | 1,092 |
| 2023-06-28 | $26.80 | $27.09 | $26.70 | $27.00 | $27.00 | 11,040 |
| 2023-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 347 |
| 2023-06-26 | $27.30 | $27.30 | $26.85 | $27.08 | $27.08 | 2,620 |
| 2023-06-23 | $27.24 | $27.34 | $26.80 | $27.29 | $27.29 | 18,120 |
| 2023-06-22 | $27.60 | $27.60 | $27.25 | $27.54 | $27.54 | 4,375 |
| 2023-06-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 29 |
| 2023-06-20 | $27.56 | $28.00 | $27.56 | $27.65 | $27.65 | 2,319 |
| 2023-06-16 | $28.30 | $28.30 | $27.80 | $27.80 | $27.80 | 11,828 |
| 2023-06-15 | $28.40 | $28.40 | $28.35 | $28.36 | $28.36 | 11,408 |
| 2023-06-14 | $28.24 | $28.35 | $28.24 | $28.35 | $28.35 | 4,350 |
| 2023-06-13 | $28.30 | $28.30 | $28.00 | $28.24 | $28.24 | 22,873 |
| 2023-06-12 | $28.49 | $28.49 | $28.30 | $28.45 | $28.45 | 13,274 |
| 2023-06-09 | $28.35 | $28.49 | $28.35 | $28.49 | $28.49 | 11,599 |
| 2023-06-08 | $28.40 | $28.63 | $28.34 | $28.40 | $28.40 | 30,011 |
| 2023-06-07 | $28.65 | $28.65 | $28.35 | $28.50 | $28.50 | 20,549 |
| 2023-06-06 | $28.60 | $28.65 | $28.60 | $28.65 | $28.65 | 12,286 |
| 2023-06-05 | $28.55 | $28.60 | $28.50 | $28.60 | $28.60 | 25,775 |
| 2023-06-02 | $28.65 | $28.65 | $28.50 | $28.60 | $28.60 | 2,425 |
| 2023-06-01 | $28.65 | $28.84 | $28.25 | $28.35 | $28.35 | 41,345 |
| 2023-05-31 | $28.99 | $29.03 | $28.60 | $28.85 | $28.85 | 46,747 |
| 2023-05-30 | $29.00 | $29.07 | $28.75 | $28.99 | $28.99 | 6,155 |
| 2023-05-26 | $29.05 | $29.64 | $28.96 | $29.00 | $29.00 | 37,207 |
| 2023-05-25 | $29.39 | $29.73 | $29.00 | $29.64 | $29.64 | 5,283 |
| 2023-05-24 | $29.05 | $29.68 | $29.00 | $29.68 | $29.68 | 37,715 |
| 2023-05-23 | $29.74 | $29.74 | $29.00 | $29.34 | $29.34 | 3,064 |
| 2023-05-22 | $28.75 | $29.31 | $28.69 | $29.31 | $29.31 | 10,918 |
| 2023-05-19 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 100 |
| 2023-05-18 | $29.55 | $29.97 | $28.55 | $29.30 | $29.30 | 26,388 |
| 2023-05-17 | $29.00 | $29.88 | $29.00 | $29.88 | $29.88 | 1,509 |
| 2023-05-16 | $29.40 | $29.91 | $28.75 | $29.39 | $29.39 | 8,867 |
| 2023-05-15 | $29.32 | $29.60 | $29.32 | $29.60 | $29.60 | 776 |
| 2023-05-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 50 |
| 2023-05-11 | $29.18 | $29.71 | $29.12 | $29.50 | $29.50 | 12,450 |
| 2023-05-10 | $29.85 | $30.25 | $29.55 | $30.00 | $30.00 | 6,888 |
| 2023-05-09 | $29.75 | $30.50 | $29.26 | $30.40 | $30.40 | 2,775 |
| 2023-05-08 | $30.75 | $31.63 | $29.60 | $30.29 | $30.29 | 8,262 |
| 2023-05-05 | $29.00 | $32.00 | $29.00 | $30.30 | $30.30 | 8,183 |
| 2023-05-04 | $30.50 | $30.78 | $28.25 | $30.00 | $30.00 | 58,962 |
| 2023-05-03 | $30.41 | $32.85 | $30.41 | $32.70 | $32.70 | 15,337 |
| 2023-05-02 | $33.59 | $33.59 | $29.93 | $32.50 | $32.50 | 20,377 |
| 2023-05-01 | $33.20 | $33.75 | $32.66 | $32.66 | $32.66 | 10,736 |
| 2023-04-28 | $32.83 | $33.30 | $32.65 | $33.20 | $33.20 | 22,926 |
| 2023-04-27 | $32.65 | $33.50 | $32.65 | $33.50 | $33.50 | 3,112 |
| 2023-04-26 | $32.70 | $33.50 | $32.70 | $33.49 | $33.49 | 802 |
| 2023-04-25 | $33.05 | $33.66 | $33.05 | $33.66 | $33.66 | 5,153 |
| 2023-04-24 | $33.11 | $33.99 | $32.60 | $33.41 | $33.41 | 22,902 |
| 2023-04-21 | $34.24 | $34.24 | $33.30 | $33.99 | $33.99 | 88,683 |
| 2023-04-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 10 |
| 2023-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 75 |
| 2023-04-18 | $32.10 | $33.00 | $32.04 | $33.00 | $33.00 | 8,686 |
| 2023-04-17 | $32.50 | $33.45 | $31.95 | $33.00 | $33.00 | 3,959 |
| 2023-04-14 | $31.88 | $32.95 | $31.74 | $32.95 | $32.95 | 12,327 |
| 2023-04-13 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 25 |
| 2023-04-12 | $30.50 | $32.00 | $30.40 | $31.96 | $31.96 | 22,652 |
| 2023-04-11 | $31.50 | $32.79 | $31.50 | $32.79 | $32.79 | 5,401 |
| 2023-04-10 | $30.05 | $31.90 | $30.00 | $31.59 | $31.59 | 2,017 |
| 2023-04-06 | $30.60 | $31.65 | $30.27 | $31.65 | $31.65 | 403 |
| 2023-04-05 | $31.28 | $33.12 | $30.50 | $31.95 | $31.95 | 18,830 |
| 2023-04-04 | $32.37 | $32.98 | $31.25 | $32.00 | $32.00 | 15,124 |
| 2023-04-03 | $33.00 | $33.00 | $32.50 | $33.00 | $33.00 | 2,106 |
| 2023-03-31 | $33.00 | $33.48 | $32.50 | $33.00 | $33.00 | 18,325 |
| 2023-03-30 | $34.34 | $34.34 | $33.40 | $33.70 | $33.70 | 5,000 |
| 2023-03-29 | $34.79 | $34.79 | $33.60 | $33.60 | $33.60 | 2,455 |
| 2023-03-28 | $34.57 | $34.73 | $33.79 | $34.53 | $34.53 | 1,202 |
| 2023-03-27 | $34.79 | $35.24 | $34.79 | $35.01 | $35.01 | 1,847 |
| 2023-03-24 | $34.45 | $35.24 | $34.45 | $35.24 | $35.24 | 1,324 |
| 2023-03-23 | $34.35 | $35.60 | $34.35 | $35.49 | $35.49 | 3,302 |
| 2023-03-22 | $36.50 | $36.50 | $34.75 | $34.75 | $34.75 | 4,373 |
| 2023-03-21 | $36.08 | $36.99 | $35.35 | $36.50 | $36.50 | 31,124 |
| 2023-03-20 | $36.99 | $36.99 | $36.00 | $36.90 | $36.90 | 2,402 |
| 2023-03-17 | $36.15 | $37.50 | $36.15 | $36.99 | $36.99 | 41,441 |
| 2023-03-16 | $35.34 | $38.50 | $35.34 | $38.50 | $38.50 | 3,677 |
| 2023-03-15 | $35.03 | $39.00 | $35.03 | $38.50 | $38.50 | 2,600 |
| 2023-03-14 | $34.06 | $38.00 | $34.06 | $37.97 | $37.97 | 3,387 |
| 2023-03-13 | $36.11 | $38.00 | $25.14 | $37.84 | $37.84 | 14,965 |
| 2023-03-10 | $38.70 | $39.00 | $37.06 | $38.75 | $38.75 | 2,202 |
| 2023-03-09 | $39.03 | $39.94 | $39.00 | $39.31 | $39.31 | 8,842 |
| 2023-03-08 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 0 |
| 2023-03-07 | $39.02 | $39.91 | $39.02 | $39.91 | $39.91 | 1,387 |
| 2023-03-06 | $39.50 | $39.94 | $39.39 | $39.94 | $39.94 | 7,906 |
| 2023-03-03 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 97 |
| 2023-03-02 | $40.00 | $40.29 | $38.05 | $39.90 | $39.90 | 42,760 |
| 2023-03-01 | $40.23 | $40.45 | $39.91 | $40.37 | $40.37 | 14,306 |
| 2023-02-28 | $40.30 | $40.45 | $40.30 | $40.45 | $40.45 | 388 |
| 2023-02-27 | $40.05 | $40.50 | $40.02 | $40.49 | $40.49 | 15,707 |
| 2023-02-24 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 978 |
| 2023-02-23 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 8,236 |
| 2023-02-22 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 4 |
| 2023-02-21 | $40.00 | $40.45 | $40.00 | $40.45 | $40.45 | 603 |
| 2023-02-17 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 101 |
| 2023-02-16 | $40.05 | $40.54 | $40.00 | $40.54 | $40.54 | 13,362 |
| 2023-02-15 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 4 |
| 2023-02-14 | $40.01 | $40.50 | $40.01 | $40.50 | $40.50 | 1,836 |
| 2023-02-13 | $40.01 | $40.50 | $40.01 | $40.50 | $40.50 | 1,239 |
| 2023-02-10 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-02-09 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-02-08 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 52 |
| 2023-02-07 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 389 |
| 2023-02-06 | $40.20 | $40.50 | $40.20 | $40.50 | $40.50 | 1,577 |
| 2023-02-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 1 |
| 2023-02-02 | $40.49 | $40.50 | $40.25 | $40.50 | $40.50 | 1,801 |
| 2023-02-01 | $40.00 | $40.49 | $40.00 | $40.49 | $40.49 | 624 |
| 2023-01-31 | $40.34 | $40.49 | $40.34 | $40.49 | $40.49 | 1,143 |
| 2023-01-30 | $39.47 | $40.45 | $39.47 | $40.45 | $40.45 | 7,335 |
| 2023-01-27 | $40.20 | $40.49 | $40.00 | $40.48 | $40.48 | 2,500 |
| 2023-01-26 | $40.00 | $40.27 | $39.07 | $40.11 | $40.11 | 14,495 |
| 2023-01-25 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 1 |
| 2023-01-24 | $40.20 | $40.49 | $40.00 | $40.49 | $40.49 | 1,963 |
| 2023-01-23 | $39.07 | $40.49 | $39.07 | $40.49 | $40.49 | 2,249 |
| 2023-01-20 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 1 |
| 2023-01-19 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 1 |
| 2023-01-18 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 73 |
| 2023-01-17 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 1 |
| 2023-01-13 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 1 |
| 2023-01-12 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 100 |
| 2023-01-11 | $39.50 | $40.30 | $39.50 | $40.30 | $40.30 | 2,746 |
| 2023-01-10 | $39.08 | $40.30 | $39.08 | $40.29 | $40.29 | 1,096 |
| 2023-01-09 | $39.07 | $40.54 | $39.07 | $40.54 | $40.54 | 1,667 |
| 2023-01-06 | $39.07 | $40.80 | $39.00 | $40.80 | $40.80 | 3,325 |
| 2023-01-05 | $39.40 | $39.70 | $39.40 | $39.70 | $39.70 | 3,562 |
| 2023-01-04 | $39.01 | $39.80 | $39.01 | $39.73 | $39.73 | 5,196 |
| 2023-01-03 | $39.00 | $39.80 | $39.00 | $39.80 | $39.80 | 3,111 |
| 2022-12-30 | $39.00 | $40.10 | $39.00 | $39.80 | $39.80 | 1,534 |
| 2022-12-29 | $39.80 | $40.99 | $38.61 | $39.80 | $39.80 | 7,396 |
| 2022-12-28 | $40.00 | $40.75 | $40.00 | $40.75 | $40.75 | 2,213 |
| 2022-12-27 | $39.00 | $39.50 | $39.00 | $39.50 | $39.50 | 1,720 |
| 2022-12-23 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 61 |
| 2022-12-22 | $39.08 | $39.50 | $38.80 | $39.50 | $39.50 | 68,759 |
| 2022-12-21 | $38.28 | $39.50 | $38.28 | $39.50 | $39.50 | 711 |
| 2022-12-20 | $37.75 | $39.70 | $37.75 | $39.49 | $39.49 | 7,076 |
| 2022-12-19 | $38.55 | $38.99 | $38.30 | $38.99 | $38.99 | 51,582 |
| 2022-12-16 | $38.55 | $39.70 | $38.55 | $39.70 | $39.70 | 711 |
| 2022-12-15 | $39.10 | $39.65 | $39.10 | $39.65 | $39.65 | 15,201 |
| 2022-12-14 | $38.60 | $39.65 | $38.59 | $39.65 | $39.65 | 1,423 |
| 2022-12-13 | $38.70 | $39.65 | $38.65 | $39.65 | $39.65 | 390 |
| 2022-12-12 | $38.70 | $39.70 | $38.70 | $39.70 | $39.70 | 4,301 |
| 2022-12-09 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 8 |
| 2022-12-08 | $38.99 | $39.65 | $38.65 | $39.65 | $39.65 | 801 |
| 2022-12-07 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 1 |
| 2022-12-06 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 116 |
| 2022-12-05 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 58 |
| 2022-12-02 | $38.80 | $40.50 | $38.80 | $39.70 | $39.70 | 1,170 |
| 2022-12-01 | $39.12 | $40.20 | $38.31 | $40.20 | $40.20 | 10,827 |
| 2022-11-30 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 157 |
| 2022-11-29 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-28 | $40.50 | $40.60 | $40.50 | $40.55 | $40.55 | 2,186 |
| 2022-11-25 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 1,055 |
| 2022-11-23 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 3 |
| 2022-11-22 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 39 |
| 2022-11-21 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 534 |
| 2022-11-18 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 1 |
| 2022-11-17 | $39.05 | $40.85 | $39.05 | $40.85 | $40.85 | 417 |
| 2022-11-16 | $38.85 | $39.90 | $38.85 | $39.90 | $39.90 | 2,212 |
| 2022-11-15 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 1 |
| 2022-11-14 | $39.60 | $40.45 | $38.65 | $40.25 | $40.25 | 3,783 |
| 2022-11-11 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 102 |
| 2022-11-10 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 30,681 |
| 2022-11-09 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2022-11-08 | $39.55 | $40.20 | $39.55 | $40.20 | $40.20 | 30,681 |
| 2022-11-07 | $39.75 | $40.00 | $39.75 | $40.00 | $40.00 | 200 |
| 2022-11-04 | $38.99 | $39.98 | $38.99 | $39.98 | $39.98 | 2,972 |
| 2022-11-03 | $38.57 | $39.00 | $38.56 | $39.00 | $39.00 | 870 |
| 2022-11-02 | $38.95 | $39.95 | $38.56 | $39.35 | $39.35 | 11,993 |
| 2022-11-01 | $39.50 | $39.99 | $39.30 | $39.99 | $39.99 | 2,041 |
| 2022-10-31 | $39.50 | $40.95 | $38.91 | $40.00 | $40.00 | 2,001 |
| 2022-10-28 | $38.60 | $39.41 | $38.50 | $39.41 | $39.41 | 16,911 |
| 2022-10-27 | $38.25 | $38.75 | $37.75 | $38.00 | $38.00 | 4,158 |
| 2022-10-26 | $38.75 | $38.75 | $38.50 | $38.75 | $38.75 | 526 |
| 2022-10-25 | $38.75 | $38.80 | $38.75 | $38.80 | $38.80 | 550 |
| 2022-10-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 50 |
| 2022-10-21 | $38.15 | $39.00 | $38.15 | $39.00 | $39.00 | 23,086 |
| 2022-10-20 | $38.55 | $39.00 | $38.15 | $38.95 | $38.95 | 5,754 |
| 2022-10-19 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 0 |
| 2022-10-18 | $38.55 | $38.90 | $38.55 | $38.90 | $38.90 | 688 |
| 2022-10-17 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2022-10-14 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 20 |
| 2022-10-13 | $38.61 | $38.95 | $38.60 | $38.95 | $38.95 | 1,180 |
| 2022-10-12 | $38.80 | $39.40 | $38.75 | $39.00 | $39.00 | 2,200 |
| 2022-10-11 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2022-10-10 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2022-10-07 | $39.97 | $39.99 | $39.95 | $39.95 | $39.95 | 5,542 |
| 2022-10-06 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 1,250 |
| 2022-10-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-10-04 | $39.60 | $40.50 | $39.60 | $40.50 | $40.50 | 3,384 |
| 2022-10-03 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2022-09-30 | $39.45 | $39.75 | $39.45 | $39.70 | $39.70 | 2,628 |
| 2022-09-29 | $39.25 | $39.50 | $39.25 | $39.50 | $39.50 | 1,540 |
| 2022-09-28 | $39.15 | $39.50 | $38.46 | $39.50 | $39.50 | 5,904 |
| 2022-09-27 | $38.75 | $39.15 | $38.75 | $39.15 | $39.15 | 2,774 |
| 2022-09-26 | $38.80 | $39.25 | $38.53 | $39.24 | $39.24 | 3,340 |
| 2022-09-23 | $39.40 | $39.75 | $38.80 | $39.50 | $39.50 | 18,121 |
| 2022-09-22 | $39.41 | $39.75 | $39.41 | $39.75 | $39.75 | 1,459 |
| 2022-09-21 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2022-09-20 | $39.41 | $39.85 | $39.41 | $39.85 | $39.85 | 752 |
| 2022-09-19 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2022-09-16 | $39.70 | $40.09 | $39.41 | $39.99 | $39.99 | 3,400 |
| 2022-09-15 | $39.70 | $39.99 | $39.70 | $39.99 | $39.99 | 450 |
| 2022-09-14 | $39.75 | $40.24 | $39.75 | $40.24 | $40.24 | 752 |
| 2022-09-13 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2022-09-12 | $40.15 | $40.15 | $39.75 | $40.15 | $40.15 | 675 |
| 2022-09-09 | $39.85 | $40.15 | $39.77 | $39.77 | $39.77 | 500 |
| 2022-09-08 | $39.65 | $39.89 | $39.65 | $39.70 | $39.70 | 1,614 |
| 2022-09-07 | $39.40 | $39.65 | $39.40 | $39.65 | $39.65 | 3,211 |
| 2022-09-06 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 102,999 |
| 2022-09-02 | $39.50 | $39.95 | $39.50 | $39.55 | $39.55 | 8,245 |
| 2022-09-01 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 1,312 |
| 2022-08-31 | $39.51 | $39.55 | $39.51 | $39.55 | $39.55 | 3,731 |
| 2022-08-30 | $39.51 | $39.60 | $39.51 | $39.60 | $39.60 | 800 |
| 2022-08-29 | $39.65 | $39.65 | $39.63 | $39.63 | $39.63 | 450 |
| 2022-08-26 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2022-08-25 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 87 |
| 2022-08-24 | $40.00 | $40.15 | $39.61 | $40.15 | $40.15 | 2,647 |
| 2022-08-23 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 164 |
| 2022-08-22 | $40.20 | $40.60 | $40.05 | $40.25 | $40.25 | 2,193 |
| 2022-08-19 | $40.50 | $40.70 | $40.30 | $40.60 | $40.60 | 6,774 |
| 2022-08-18 | $41.35 | $41.35 | $40.45 | $40.70 | $40.70 | 2,301 |
| 2022-08-17 | $40.37 | $41.25 | $40.37 | $40.75 | $40.75 | 7,248 |
| 2022-08-16 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-08-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 450 |
| 2022-08-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1 |
| 2022-08-11 | $40.85 | $41.00 | $40.75 | $41.00 | $41.00 | 460 |
| 2022-08-10 | $40.36 | $41.00 | $40.36 | $41.00 | $41.00 | 2,214 |
| 2022-08-09 | $40.35 | $40.98 | $40.35 | $40.98 | $40.98 | 801 |
| 2022-08-08 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 30 |
| 2022-08-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-08-04 | $40.31 | $41.00 | $40.31 | $41.00 | $41.00 | 1,601 |
| 2022-08-03 | $40.31 | $41.00 | $40.31 | $41.00 | $41.00 | 3,855 |
| 2022-08-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1 |
| 2022-08-01 | $40.30 | $41.00 | $40.26 | $41.00 | $41.00 | 5,796 |
| 2022-07-29 | $40.75 | $41.20 | $40.10 | $41.20 | $41.20 | 7,116 |
| 2022-07-28 | $39.70 | $41.20 | $39.65 | $41.05 | $41.05 | 5,943 |
| 2022-07-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2022-07-26 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2022-07-25 | $39.90 | $40.00 | $39.40 | $39.65 | $39.65 | 1,790 |
| 2022-07-22 | $39.15 | $39.99 | $39.15 | $39.80 | $39.80 | 7,358 |
| 2022-07-21 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 60 |
| 2022-07-20 | $39.10 | $39.50 | $39.10 | $39.50 | $39.50 | 1,106 |
| 2022-07-19 | $39.30 | $39.50 | $39.30 | $39.50 | $39.50 | 5,300 |
| 2022-07-18 | $39.07 | $39.66 | $39.07 | $39.50 | $39.50 | 3,863 |
| 2022-07-15 | $39.03 | $39.66 | $39.03 | $39.66 | $39.66 | 27,336 |
| 2022-07-14 | $39.25 | $39.81 | $39.00 | $39.69 | $39.69 | 6,730 |
| 2022-07-13 | $39.25 | $39.95 | $39.10 | $39.70 | $39.70 | 3,400 |
| 2022-07-12 | $39.60 | $39.90 | $39.25 | $39.75 | $39.75 | 1,455 |
| 2022-07-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-07-08 | $39.55 | $40.00 | $39.55 | $40.00 | $40.00 | 213 |
| 2022-07-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-07-06 | $39.95 | $40.00 | $39.80 | $40.00 | $40.00 | 1,203 |
| 2022-07-05 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 12 |
| 2022-07-01 | $39.00 | $39.95 | $39.00 | $39.95 | $39.95 | 394 |
| 2022-06-30 | $39.45 | $39.95 | $39.00 | $39.95 | $39.95 | 6,600 |
| 2022-06-29 | $39.00 | $39.60 | $39.00 | $39.55 | $39.55 | 10,801 |
| 2022-06-28 | $39.60 | $39.60 | $39.00 | $39.60 | $39.60 | 8,633 |
| 2022-06-27 | $39.00 | $39.75 | $39.00 | $39.75 | $39.75 | 2,276 |
| 2022-06-24 | $39.05 | $41.10 | $39.05 | $39.55 | $39.55 | 9,200 |
| 2022-06-23 | $38.85 | $39.35 | $38.60 | $39.15 | $39.15 | 7,308 |
| 2022-06-22 | $39.10 | $39.40 | $39.00 | $39.40 | $39.40 | 5,400 |
| 2022-06-21 | $39.00 | $39.60 | $39.00 | $39.60 | $39.60 | 7,161 |
| 2022-06-17 | $39.75 | $39.75 | $39.25 | $39.50 | $39.50 | 4,502 |
| 2022-06-16 | $40.00 | $40.30 | $39.50 | $40.00 | $40.00 | 24,042 |
| 2022-06-15 | $40.00 | $41.00 | $39.95 | $41.00 | $41.00 | 7,395 |
| 2022-06-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 22 |
| 2022-06-13 | $40.00 | $41.00 | $40.00 | $41.00 | $41.00 | 352 |
| 2022-06-10 | $41.00 | $41.25 | $40.00 | $41.25 | $41.25 | 2,843 |
| 2022-06-09 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2022-06-08 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2022-06-07 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2022-06-06 | $40.00 | $41.25 | $40.00 | $41.25 | $41.25 | 1,698 |
| 2022-06-03 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-06-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-06-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-05-31 | $40.50 | $41.00 | $40.25 | $41.00 | $41.00 | 1,646 |
| 2022-05-27 | $40.00 | $40.45 | $40.00 | $40.45 | $40.45 | 2,000 |
| 2022-05-26 | $38.55 | $40.75 | $38.25 | $40.00 | $40.00 | 8,430 |
| 2022-05-25 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2022-05-24 | $38.75 | $39.20 | $38.75 | $39.20 | $39.20 | 1,898 |
| 2022-05-23 | $38.75 | $39.25 | $38.75 | $39.25 | $39.25 | 749 |
| 2022-05-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-05-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2022-05-18 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2022-05-17 | $38.75 | $38.75 | $38.70 | $38.75 | $38.75 | 419 |
| 2022-05-16 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 532 |
| 2022-05-13 | $38.70 | $39.50 | $37.50 | $38.70 | $38.70 | 3,400 |
| 2022-05-12 | $37.50 | $38.70 | $37.21 | $38.70 | $38.70 | 4,250 |
| 2022-05-11 | $38.15 | $38.70 | $38.00 | $38.70 | $38.70 | 2,107 |
| 2022-05-10 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 40 |
| 2022-05-09 | $39.35 | $39.35 | $38.05 | $38.75 | $38.75 | 9,249 |
| 2022-05-06 | $39.30 | $39.79 | $39.25 | $39.79 | $39.79 | 1,487 |
| 2022-05-05 | $39.65 | $39.80 | $39.45 | $39.80 | $39.80 | 1,700 |
| 2022-05-04 | $39.77 | $39.99 | $39.77 | $39.99 | $39.99 | 532 |
| 2022-05-03 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 50 |
| 2022-05-02 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 280 |
| 2022-04-29 | $39.75 | $40.20 | $39.50 | $40.20 | $40.20 | 1,591 |
| 2022-04-28 | $40.25 | $40.25 | $39.40 | $40.00 | $40.00 | 3,058 |
| 2022-04-27 | $40.25 | $40.50 | $40.25 | $40.50 | $40.50 | 600 |
| 2022-04-26 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2022-04-25 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 952 |
| 2022-04-22 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2022-04-21 | $40.25 | $40.70 | $40.25 | $40.70 | $40.70 | 952 |
| 2022-04-20 | $40.55 | $40.85 | $40.50 | $40.75 | $40.75 | 30,042 |
| 2022-04-19 | $40.50 | $40.85 | $40.50 | $40.85 | $40.85 | 2,583 |
| 2022-04-18 | $41.06 | $41.39 | $40.10 | $40.85 | $40.85 | 10,697 |
| 2022-04-14 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 190 |
| 2022-04-13 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 200 |
| 2022-04-12 | $41.06 | $41.41 | $41.06 | $41.25 | $41.25 | 8,043 |
| 2022-04-11 | $41.29 | $41.81 | $41.06 | $41.50 | $41.50 | 6,759 |
| 2022-04-08 | $41.30 | $41.50 | $41.30 | $41.50 | $41.50 | 1,264 |
| 2022-04-07 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 0 |
| 2022-04-06 | $41.82 | $42.00 | $41.45 | $41.82 | $41.82 | 1,110 |
| 2022-04-05 | $41.82 | $42.39 | $41.63 | $42.39 | $42.39 | 1,479 |
| 2022-04-04 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2022-04-01 | $42.20 | $42.39 | $42.20 | $42.39 | $42.39 | 1,479 |
| 2022-03-31 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 1 |
| 2022-03-30 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 47 |
| 2022-03-29 | $41.66 | $42.18 | $41.54 | $42.18 | $42.18 | 1,600 |
| 2022-03-28 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 0 |
| 2022-03-25 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 0 |
| 2022-03-24 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 0 |
| 2022-03-23 | $41.51 | $42.20 | $41.51 | $42.20 | $42.20 | 2,606 |
| 2022-03-22 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 1,100 |
| 2022-03-21 | $41.86 | $42.20 | $41.86 | $42.20 | $42.20 | 1,100 |
| 2022-03-18 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2022-03-17 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 38 |
| 2022-03-16 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2022-03-15 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2022-03-14 | $42.31 | $42.45 | $41.86 | $42.45 | $42.45 | 19,144 |
| 2022-03-11 | $41.80 | $42.45 | $41.80 | $42.45 | $42.45 | 3,755 |
| 2022-03-10 | $41.45 | $42.45 | $41.30 | $42.44 | $42.44 | 45,410 |
| 2022-03-09 | $41.20 | $41.75 | $41.20 | $41.50 | $41.50 | 3,399 |
| 2022-03-08 | $41.53 | $41.74 | $41.15 | $41.35 | $41.35 | 9,787 |
| 2022-03-07 | $41.69 | $42.00 | $41.50 | $41.90 | $41.90 | 900 |
| 2022-03-04 | $42.43 | $42.43 | $42.43 | $42.43 | $42.43 | 0 |
| 2022-03-03 | $41.70 | $42.43 | $41.68 | $42.43 | $42.43 | 2,917 |
| 2022-03-02 | $41.90 | $42.44 | $41.70 | $41.98 | $41.98 | 5,100 |
| 2022-03-01 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 1,010 |
| 2022-02-28 | $42.00 | $42.30 | $41.78 | $42.30 | $42.30 | 1,965 |
| 2022-02-25 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 23 |
| 2022-02-24 | $41.67 | $42.45 | $41.67 | $42.45 | $42.45 | 370 |
| 2022-02-23 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 73 |
| 2022-02-22 | $42.50 | $42.50 | $41.90 | $42.45 | $42.45 | 6,498 |
| 2022-02-18 | $42.35 | $42.50 | $42.35 | $42.50 | $42.50 | 297 |
| 2022-02-17 | $42.50 | $42.50 | $42.35 | $42.50 | $42.50 | 443 |
| 2022-02-16 | $42.00 | $42.50 | $42.00 | $42.40 | $42.40 | 13,211 |
| 2022-02-15 | $41.35 | $42.00 | $41.35 | $42.00 | $42.00 | 15,089 |
| 2022-02-14 | $40.75 | $41.35 | $40.75 | $41.35 | $41.35 | 10,409 |
| 2022-02-11 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 296 |
| 2022-02-10 | $40.60 | $40.65 | $40.60 | $40.65 | $40.65 | 535 |
| 2022-02-09 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 350 |
| 2022-02-08 | $40.45 | $40.60 | $40.45 | $40.60 | $40.60 | 2,792 |
| 2022-02-07 | $41.13 | $41.25 | $39.75 | $40.50 | $40.50 | 29,015 |
| 2022-02-04 | $41.05 | $41.45 | $41.00 | $41.25 | $41.25 | 4,262 |
| 2022-02-03 | $41.15 | $41.45 | $41.05 | $41.45 | $41.45 | 634 |
| 2022-02-02 | $41.15 | $41.45 | $41.15 | $41.45 | $41.45 | 1,453 |
| 2022-02-01 | $41.95 | $41.95 | $41.20 | $41.95 | $41.95 | 1,222 |
| 2022-01-31 | $41.26 | $41.99 | $41.00 | $41.95 | $41.95 | 2,302 |
| 2022-01-28 | $41.89 | $42.45 | $41.89 | $42.00 | $42.00 | 17,592 |
| 2022-01-27 | $41.25 | $41.89 | $41.25 | $41.89 | $41.89 | 789 |
| 2022-01-26 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 62 |
| 2022-01-25 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 911 |
| 2022-01-24 | $41.50 | $41.75 | $40.75 | $41.75 | $41.75 | 2,150 |
| 2022-01-21 | $41.25 | $41.75 | $41.25 | $41.75 | $41.75 | 211 |
| 2022-01-20 | $41.40 | $41.90 | $41.25 | $41.90 | $41.90 | 5,172 |
| 2022-01-19 | $41.00 | $41.25 | $41.00 | $41.00 | $41.00 | 77 |
| 2022-01-18 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 77 |
| 2022-01-14 | $41.00 | $41.00 | $40.50 | $41.00 | $41.00 | 9,215 |
| 2022-01-13 | $40.50 | $41.00 | $40.50 | $41.00 | $41.00 | 2,638 |
| 2022-01-12 | $40.36 | $40.99 | $40.36 | $40.99 | $40.99 | 1,931 |
| 2022-01-11 | $40.75 | $41.00 | $40.00 | $41.00 | $41.00 | 4,100 |
| 2022-01-10 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2022-01-07 | $41.50 | $41.50 | $41.00 | $41.50 | $41.50 | 12,337 |
| 2022-01-06 | $39.50 | $41.50 | $39.50 | $41.25 | $41.25 | 31,849 |
| 2022-01-05 | $39.50 | $39.50 | $39.13 | $39.50 | $39.50 | 2,035 |
| 2022-01-04 | $39.00 | $39.50 | $39.00 | $39.50 | $39.50 | 800 |
| 2022-01-03 | $39.20 | $39.50 | $39.20 | $39.50 | $39.50 | 1,550 |
| 2021-12-31 | $39.15 | $39.50 | $38.80 | $39.49 | $39.49 | 802 |
| 2021-12-30 | $39.25 | $39.74 | $38.80 | $39.50 | $39.50 | 16,300 |
| 2021-12-29 | $39.40 | $39.75 | $39.30 | $39.75 | $39.75 | 1,349 |
| 2021-12-28 | $39.40 | $39.74 | $39.40 | $39.74 | $39.74 | 613 |
| 2021-12-27 | $39.80 | $39.80 | $39.75 | $39.75 | $39.75 | 971 |
| 2021-12-23 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 472 |
| 2021-12-22 | $39.36 | $39.94 | $39.35 | $39.94 | $39.94 | 836 |
| 2021-12-21 | $39.70 | $39.94 | $39.36 | $39.55 | $39.55 | 1,366 |
| 2021-12-20 | $39.75 | $39.90 | $39.70 | $39.90 | $39.90 | 901 |
| 2021-12-17 | $39.40 | $39.95 | $39.36 | $39.36 | $39.36 | 300 |
| 2021-12-16 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 3 |
| 2021-12-15 | $39.64 | $39.95 | $39.35 | $39.95 | $39.95 | 4,449 |
| 2021-12-14 | $39.40 | $39.85 | $39.40 | $39.85 | $39.85 | 2,222 |
| 2021-12-13 | $39.55 | $40.00 | $39.40 | $39.85 | $39.85 | 829 |
| 2021-12-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2,031 |
| 2021-12-09 | $39.85 | $40.00 | $39.21 | $40.00 | $40.00 | 8,881 |
| 2021-12-08 | $39.60 | $40.50 | $39.60 | $39.95 | $39.95 | 938 |
| 2021-12-07 | $40.85 | $40.85 | $39.36 | $40.75 | $40.75 | 6,701 |
| 2021-12-06 | $40.50 | $40.80 | $40.50 | $40.80 | $40.80 | 241 |
| 2021-12-03 | $40.75 | $40.95 | $40.75 | $40.95 | $40.95 | 327 |
| 2021-12-02 | $41.50 | $41.50 | $40.60 | $40.95 | $40.95 | 2,011 |
| 2021-12-01 | $41.25 | $41.25 | $41.00 | $41.00 | $41.00 | 1,100 |
| 2021-11-30 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 48 |
| 2021-11-29 | $41.90 | $41.90 | $41.05 | $41.70 | $41.70 | 924 |
| 2021-11-26 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 560 |
| 2021-11-24 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2021-11-23 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2021-11-22 | $41.95 | $42.00 | $41.85 | $41.95 | $41.95 | 7,148 |
| 2021-11-19 | $41.75 | $42.00 | $41.50 | $41.95 | $41.95 | 1,534 |
| 2021-11-18 | $43.10 | $43.50 | $40.70 | $41.90 | $41.90 | 21,811 |
| 2021-11-17 | $43.10 | $43.10 | $43.00 | $43.10 | $43.10 | 3,386 |
| 2021-11-16 | $43.50 | $43.50 | $43.00 | $43.50 | $43.50 | 2,242 |
| 2021-11-15 | $43.25 | $43.50 | $43.25 | $43.50 | $43.50 | 3,194 |
| 2021-11-12 | $42.75 | $43.27 | $42.75 | $43.27 | $43.27 | 361 |
| 2021-11-11 | $43.10 | $43.10 | $43.00 | $43.00 | $43.00 | 1,275 |
| 2021-11-10 | $43.00 | $43.10 | $43.00 | $43.10 | $43.10 | 4,988 |
| 2021-11-09 | $42.95 | $43.00 | $42.95 | $43.00 | $43.00 | 246 |
| 2021-11-08 | $42.20 | $42.75 | $42.20 | $42.20 | $42.20 | 12,211 |
| 2021-11-05 | $42.25 | $43.00 | $42.10 | $42.10 | $42.10 | 2,264 |
| 2021-11-04 | $41.25 | $42.00 | $41.25 | $41.90 | $41.90 | 4,757 |
| 2021-11-03 | $40.25 | $41.95 | $40.00 | $41.75 | $41.75 | 11,259 |
| 2021-11-02 | $40.87 | $41.50 | $40.00 | $41.00 | $41.00 | 1,511 |
| 2021-11-01 | $41.90 | $41.90 | $41.65 | $41.65 | $41.65 | 670 |
| 2021-10-29 | $39.55 | $41.95 | $39.55 | $41.95 | $41.95 | 3,521 |
| 2021-10-28 | $38.90 | $39.70 | $38.81 | $39.49 | $39.49 | 31,156 |
| 2021-10-27 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 3 |
| 2021-10-26 | $38.75 | $38.95 | $38.70 | $38.70 | $38.70 | 1,525 |
| 2021-10-25 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 109 |
| 2021-10-22 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 542 |
| 2021-10-21 | $38.70 | $38.95 | $38.12 | $38.95 | $38.95 | 14,516 |
| 2021-10-20 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 336 |
| 2021-10-19 | $38.05 | $38.56 | $38.05 | $38.56 | $38.56 | 546 |
| 2021-10-18 | $38.75 | $38.75 | $38.05 | $38.05 | $38.05 | 1,974 |
| 2021-10-15 | $37.92 | $38.75 | $37.92 | $38.70 | $38.70 | 11,497 |
| 2021-10-14 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 591 |
| 2021-10-13 | $37.85 | $37.99 | $37.85 | $37.99 | $37.99 | 2,885 |
| 2021-10-12 | $37.99 | $37.99 | $37.76 | $37.98 | $37.98 | 7,583 |
| 2021-10-11 | $37.76 | $38.00 | $37.76 | $38.00 | $38.00 | 7,040 |
| 2021-10-08 | $37.80 | $38.25 | $37.76 | $38.25 | $38.25 | 800 |
| 2021-10-07 | $37.88 | $38.50 | $37.75 | $37.80 | $37.80 | 16,567 |
| 2021-10-06 | $38.25 | $38.25 | $38.00 | $38.25 | $38.25 | 1,597 |
| 2021-10-05 | $37.50 | $38.50 | $37.50 | $38.24 | $38.24 | 10,667 |
| 2021-10-04 | $37.15 | $38.18 | $37.15 | $38.17 | $38.17 | 3,333 |
| 2021-10-01 | $37.65 | $38.18 | $37.11 | $38.18 | $38.18 | 2,384 |
| 2021-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 92 |
| 2021-09-29 | $37.45 | $38.19 | $37.40 | $38.00 | $38.00 | 16,846 |
| 2021-09-28 | $37.16 | $37.45 | $37.16 | $37.45 | $37.45 | 627 |
| 2021-09-27 | $37.05 | $37.19 | $37.05 | $37.19 | $37.19 | 1,614 |
| 2021-09-24 | $37.10 | $37.15 | $36.51 | $37.05 | $37.05 | 15,687 |
| 2021-09-23 | $37.15 | $37.24 | $37.15 | $37.18 | $37.18 | 10,494 |
| 2021-09-22 | $37.24 | $37.24 | $37.01 | $37.15 | $37.15 | 24,283 |
| 2021-09-21 | $37.20 | $37.24 | $36.50 | $37.22 | $37.22 | 13,574 |
| 2021-09-20 | $36.54 | $37.45 | $36.40 | $37.24 | $37.24 | 25,184 |
| 2021-09-17 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 146 |
| 2021-09-16 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 1,100 |
| 2021-09-15 | $36.10 | $36.74 | $36.10 | $36.20 | $36.20 | 10,904 |
| 2021-09-14 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 35 |
| 2021-09-13 | $36.10 | $36.74 | $36.10 | $36.69 | $36.69 | 2,561 |
| 2021-09-10 | $36.40 | $36.74 | $36.15 | $36.51 | $36.51 | 1,070 |
| 2021-09-09 | $35.88 | $36.00 | $35.50 | $36.00 | $36.00 | 278,404 |
| 2021-09-08 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 500 |
| 2021-09-07 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 600 |
| 2021-09-03 | $35.75 | $36.00 | $35.75 | $36.00 | $36.00 | 625 |
| 2021-09-02 | $35.99 | $36.00 | $35.99 | $36.00 | $36.00 | 1,213 |
| 2021-09-01 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 144 |
| 2021-08-31 | $35.95 | $35.99 | $35.71 | $35.99 | $35.99 | 4,500 |
| 2021-08-30 | $36.23 | $36.35 | $35.65 | $36.10 | $36.10 | 3,288 |
| 2021-08-27 | $36.44 | $36.44 | $36.11 | $36.11 | $36.11 | 1,420 |
| 2021-08-26 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 203 |
| 2021-08-25 | $36.50 | $36.50 | $36.15 | $36.34 | $36.34 | 3,921 |
| 2021-08-24 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 370 |
| 2021-08-23 | $36.20 | $36.70 | $36.20 | $36.25 | $36.25 | 12,085 |
| 2021-08-20 | $36.15 | $36.85 | $36.15 | $36.85 | $36.85 | 119,813 |
| 2021-08-19 | $36.25 | $36.25 | $36.11 | $36.11 | $36.11 | 1,400 |
| 2021-08-18 | $36.55 | $36.55 | $36.15 | $36.53 | $36.53 | 8,118 |
| 2021-08-17 | $36.75 | $36.99 | $36.75 | $36.99 | $36.99 | 250 |
| 2021-08-16 | $36.60 | $37.00 | $36.60 | $37.00 | $37.00 | 8,085 |
| 2021-08-13 | $36.50 | $37.42 | $36.50 | $37.42 | $37.42 | 5,496 |
| 2021-08-12 | $36.30 | $36.95 | $36.30 | $36.95 | $36.95 | 9,409 |
| 2021-08-11 | $36.65 | $37.00 | $36.50 | $36.90 | $36.90 | 5,084 |
| 2021-08-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2021-08-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2021-08-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,150 |
| 2021-08-05 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,950 |
| 2021-08-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2 |
| 2021-08-03 | $37.30 | $37.30 | $37.00 | $37.00 | $37.00 | 4,100 |
| 2021-08-02 | $37.30 | $37.30 | $37.19 | $37.30 | $37.30 | 4,502 |
| 2021-07-30 | $37.35 | $37.35 | $37.30 | $37.30 | $37.30 | 10,501 |
| 2021-07-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 52 |
| 2021-07-28 | $37.35 | $38.00 | $37.35 | $38.00 | $38.00 | 7,101 |
| 2021-07-27 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 425 |
| 2021-07-26 | $37.45 | $38.24 | $37.25 | $38.15 | $38.15 | 9,161 |
| 2021-07-23 | $37.45 | $37.45 | $37.40 | $37.40 | $37.40 | 1,772 |
| 2021-07-22 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 152 |
| 2021-07-21 | $37.50 | $38.24 | $37.50 | $38.00 | $38.00 | 7,177 |
| 2021-07-20 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 294 |
| 2021-07-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 100 |
| 2021-07-16 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 100 |
| 2021-07-15 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 380 |
| 2021-07-14 | $37.65 | $37.75 | $37.60 | $37.75 | $37.75 | 2,424 |
| 2021-07-13 | $37.95 | $37.95 | $37.75 | $37.75 | $37.75 | 451 |
| 2021-07-12 | $37.61 | $38.00 | $37.61 | $37.70 | $37.70 | 2,342 |
| 2021-07-09 | $38.00 | $38.00 | $37.75 | $37.75 | $37.75 | 750 |
| 2021-07-08 | $40.95 | $40.95 | $38.00 | $38.40 | $38.40 | 4,444 |
| 2021-07-07 | $41.45 | $41.45 | $41.20 | $41.20 | $41.20 | 400 |
| 2021-07-06 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 200 |
| 2021-07-02 | $42.26 | $42.35 | $41.60 | $41.60 | $41.60 | 28,367 |
| 2021-07-01 | $42.00 | $42.20 | $42.00 | $42.20 | $42.20 | 1,115 |
| 2021-06-30 | $42.29 | $42.30 | $42.00 | $42.20 | $42.20 | 4,734 |
| 2021-06-29 | $42.22 | $42.34 | $42.22 | $42.34 | $42.34 | 25,634 |
| 2021-06-28 | $42.50 | $42.50 | $42.05 | $42.35 | $42.35 | 2,463 |
| 2021-06-25 | $41.95 | $42.50 | $41.95 | $42.05 | $42.05 | 3,200 |
| 2021-06-24 | $41.70 | $41.95 | $41.70 | $41.90 | $41.90 | 50,736 |
| 2021-06-23 | $41.50 | $41.70 | $41.40 | $41.70 | $41.70 | 53,575 |
| 2021-06-22 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 104 |
| 2021-06-21 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,512 |
| 2021-06-18 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 107 |
| 2021-06-17 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 250 |
| 2021-06-16 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 3,352 |
| 2021-06-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1,830 |
| 2021-06-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1,071 |
| 2021-06-11 | $40.70 | $41.45 | $40.70 | $41.45 | $41.45 | 4,733 |
| 2021-06-10 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 1,227 |
| 2021-06-09 | $40.65 | $40.70 | $40.60 | $40.70 | $40.70 | 57,302 |
| 2021-06-08 | $40.55 | $40.99 | $40.55 | $40.55 | $40.55 | 17,990 |
| 2021-06-07 | $40.75 | $41.00 | $40.75 | $41.00 | $41.00 | 2,005 |
| 2021-06-04 | $40.50 | $40.75 | $40.25 | $40.75 | $40.75 | 5,443 |
| 2021-06-03 | $40.25 | $40.51 | $40.10 | $40.51 | $40.51 | 6,867 |
| 2021-06-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 144 |
| 2021-06-01 | $40.25 | $40.50 | $40.25 | $40.50 | $40.50 | 8,499 |
| 2021-05-28 | $40.20 | $40.30 | $40.11 | $40.25 | $40.25 | 5,542 |
| 2021-05-27 | $40.11 | $40.35 | $40.11 | $40.20 | $40.20 | 1,559 |
| 2021-05-26 | $40.35 | $40.35 | $40.11 | $40.35 | $40.35 | 1,064 |
| 2021-05-25 | $40.19 | $40.35 | $40.19 | $40.35 | $40.35 | 717 |
| 2021-05-24 | $40.05 | $40.19 | $40.05 | $40.19 | $40.19 | 940 |
| 2021-05-21 | $40.05 | $40.10 | $40.05 | $40.05 | $40.05 | 6,963 |
| 2021-05-20 | $40.05 | $40.11 | $40.05 | $40.05 | $40.05 | 943 |
| 2021-05-19 | $40.18 | $40.18 | $40.05 | $40.05 | $40.05 | 1,247 |
| 2021-05-18 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 5,741 |
| 2021-05-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 968 |
| 2021-05-14 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 153 |
| 2021-05-13 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 129 |
| 2021-05-12 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 315 |
| 2021-05-11 | $39.90 | $40.00 | $39.90 | $39.90 | $39.90 | 24,384 |
| 2021-05-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 121 |
| 2021-05-07 | $40.01 | $40.01 | $39.75 | $40.00 | $40.00 | 768 |
| 2021-05-06 | $40.01 | $40.25 | $40.01 | $40.01 | $40.01 | 16,184 |
| 2021-05-05 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 62 |
| 2021-05-04 | $40.20 | $40.45 | $40.01 | $40.45 | $40.45 | 5,718 |
| 2021-05-03 | $40.40 | $40.40 | $40.25 | $40.25 | $40.25 | 12,674 |
| 2021-04-30 | $40.52 | $40.60 | $40.31 | $40.50 | $40.50 | 8,645 |
| 2021-04-29 | $40.66 | $40.66 | $40.52 | $40.53 | $40.53 | 8,491 |
| 2021-04-28 | $40.30 | $40.66 | $40.30 | $40.66 | $40.66 | 14,600 |
| 2021-04-27 | $40.40 | $40.50 | $40.30 | $40.30 | $40.30 | 6,427 |
| 2021-04-26 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 2,500 |
| 2021-04-23 | $40.30 | $40.34 | $40.30 | $40.34 | $40.34 | 12,013 |
| 2021-04-22 | $40.35 | $40.35 | $40.32 | $40.32 | $40.32 | 9,896 |
| 2021-04-21 | $40.65 | $40.66 | $40.40 | $40.45 | $40.45 | 6,424 |
| 2021-04-20 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 440 |
| 2021-04-19 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 332 |
| 2021-04-16 | $40.36 | $40.36 | $40.31 | $40.31 | $40.31 | 2,644 |
| 2021-04-15 | $40.31 | $40.36 | $40.31 | $40.32 | $40.32 | 6,646 |
| 2021-04-14 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 125 |
| 2021-04-13 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 63 |
| 2021-04-12 | $40.35 | $40.35 | $40.31 | $40.31 | $40.31 | 2,441 |
| 2021-04-09 | $40.26 | $40.34 | $40.26 | $40.34 | $40.34 | 1,693 |
| 2021-04-08 | $40.21 | $40.50 | $40.21 | $40.26 | $40.26 | 1,575 |
| 2021-04-07 | $40.50 | $40.95 | $40.21 | $40.25 | $40.25 | 21,955 |
| 2021-04-06 | $40.50 | $40.50 | $40.36 | $40.50 | $40.50 | 1,161 |
| 2021-04-05 | $40.24 | $40.25 | $40.24 | $40.25 | $40.25 | 1,646 |
| 2021-04-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1 |
| 2021-03-31 | $39.75 | $40.00 | $39.75 | $40.00 | $40.00 | 940 |
| 2021-03-30 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 50 |
| 2021-03-29 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2021-03-26 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2021-03-25 | $40.25 | $40.28 | $40.00 | $40.28 | $40.28 | 668 |
| 2021-03-24 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 210 |
| 2021-03-23 | $39.70 | $40.99 | $39.70 | $40.30 | $40.30 | 10,089 |
| 2021-03-22 | $39.30 | $39.70 | $38.75 | $39.70 | $39.70 | 1,190 |
| 2021-03-19 | $39.22 | $40.25 | $39.05 | $39.30 | $39.30 | 16,211 |
| 2021-03-18 | $38.99 | $40.25 | $38.99 | $40.25 | $40.25 | 16,943 |
| 2021-03-17 | $39.55 | $41.00 | $38.30 | $38.95 | $38.95 | 13,308 |
| 2021-03-16 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 46 |
| 2021-03-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 564 |
| 2021-03-12 | $39.45 | $40.00 | $39.45 | $40.00 | $40.00 | 4,588 |
| 2021-03-11 | $35.11 | $38.35 | $35.11 | $38.35 | $38.35 | 5,201 |
| 2021-03-10 | $36.50 | $37.00 | $36.50 | $37.00 | $37.00 | 1,300 |
| 2021-03-09 | $36.50 | $36.50 | $35.05 | $36.50 | $36.50 | 1,792 |
| 2021-03-08 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 86 |
| 2021-03-05 | $35.02 | $36.95 | $34.50 | $36.95 | $36.95 | 5,710 |
| 2021-03-04 | $36.00 | $36.59 | $36.00 | $36.59 | $36.59 | 1,351 |
| 2021-03-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2021-03-02 | $36.25 | $36.50 | $35.23 | $36.50 | $36.50 | 1,814 |
| 2021-03-01 | $35.50 | $36.25 | $35.50 | $36.25 | $36.25 | 7,215 |
| 2021-02-26 | $34.80 | $34.80 | $34.75 | $34.75 | $34.75 | 6,900 |
| 2021-02-25 | $34.50 | $35.00 | $34.30 | $34.50 | $34.50 | 6,880 |
| 2021-02-24 | $34.00 | $35.95 | $34.00 | $34.50 | $34.50 | 6,880 |
| 2021-02-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-02-22 | $33.71 | $34.00 | $33.50 | $34.00 | $34.00 | 8,810 |
| 2021-02-19 | $33.95 | $33.98 | $33.85 | $33.96 | $33.96 | 14,001 |
| 2021-02-18 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 2,700 |
| 2021-02-17 | $34.00 | $34.10 | $34.00 | $34.10 | $34.10 | 2,700 |
| 2021-02-16 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 2,454 |
| 2021-02-12 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2021-02-11 | $34.00 | $34.10 | $34.00 | $34.10 | $34.10 | 12,738 |
| 2021-02-10 | $33.70 | $34.25 | $33.70 | $33.70 | $33.70 | 14,192 |
| 2021-02-09 | $33.75 | $33.75 | $33.60 | $33.70 | $33.70 | 14,192 |
| 2021-02-08 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 5 |
| 2021-02-05 | $33.11 | $33.75 | $33.11 | $33.75 | $33.75 | 400 |
| 2021-02-04 | $33.10 | $33.75 | $33.06 | $33.75 | $33.75 | 1,642 |
| 2021-02-03 | $33.06 | $34.00 | $33.06 | $34.00 | $34.00 | 200 |
| 2021-02-02 | $33.10 | $34.00 | $33.06 | $34.00 | $34.00 | 1,282 |
| 2021-02-01 | $33.50 | $33.55 | $33.50 | $33.55 | $33.55 | 1,600 |
| 2021-01-29 | $33.75 | $34.25 | $33.50 | $33.55 | $33.55 | 6,157 |
| 2021-01-28 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 106 |
| 2021-01-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,300 |
| 2021-01-26 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
| 2021-01-25 | $33.54 | $34.25 | $33.54 | $33.54 | $33.54 | 1,230 |
| 2021-01-22 | $33.54 | $34.00 | $33.54 | $34.00 | $34.00 | 740 |
| 2021-01-21 | $33.54 | $34.00 | $33.54 | $34.00 | $34.00 | 11,357 |
| 2021-01-20 | $33.54 | $34.00 | $33.54 | $34.00 | $34.00 | 4,157 |
| 2021-01-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 144 |
| 2021-01-15 | $34.10 | $34.10 | $33.54 | $34.00 | $34.00 | 1,200 |
| 2021-01-14 | $34.10 | $34.10 | $34.00 | $34.00 | $34.00 | 2,301 |
| 2021-01-13 | $33.76 | $34.00 | $33.76 | $34.00 | $34.00 | 752 |
| 2021-01-12 | $34.10 | $34.10 | $33.75 | $34.00 | $34.00 | 2,715 |
| 2021-01-11 | $34.00 | $34.10 | $33.64 | $34.07 | $34.07 | 1,524 |
| 2021-01-08 | $33.50 | $34.50 | $33.10 | $34.50 | $34.50 | 5,762 |
| 2021-01-07 | $33.00 | $34.00 | $33.00 | $33.92 | $33.92 | 13,466 |
| 2021-01-06 | $31.60 | $33.26 | $31.60 | $33.26 | $33.26 | 12,926 |
| 2021-01-05 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 210 |
| 2021-01-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,570 |
| 2020-12-31 | $31.00 | $31.94 | $31.00 | $31.83 | $31.83 | 4,150 |
| 2020-12-30 | $31.00 | $31.01 | $31.00 | $31.00 | $31.00 | 1,105 |
| 2020-12-29 | $31.02 | $31.79 | $31.01 | $31.01 | $31.01 | 509 |
| 2020-12-28 | $31.75 | $31.75 | $31.02 | $31.75 | $31.75 | 2,131 |
| 2020-12-24 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 1 |
| 2020-12-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 82 |
| 2020-12-22 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2020-12-21 | $31.50 | $31.94 | $31.50 | $31.75 | $31.75 | 2,138 |
| 2020-12-18 | $31.50 | $31.94 | $31.00 | $31.94 | $31.94 | 6,125 |
| 2020-12-17 | $31.00 | $31.99 | $31.00 | $31.99 | $31.99 | 486 |
| 2020-12-16 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 75 |
| 2020-12-15 | $31.50 | $31.99 | $31.50 | $31.99 | $31.99 | 1,100 |
| 2020-12-14 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2020-12-11 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 10,571 |
| 2020-12-10 | $31.75 | $31.75 | $31.00 | $31.70 | $31.70 | 2,252 |
| 2020-12-09 | $32.00 | $32.20 | $32.00 | $32.00 | $32.00 | 13,405 |
| 2020-12-08 | $32.00 | $32.00 | $31.75 | $31.75 | $31.75 | 1,200 |
| 2020-12-07 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 1,232 |
| 2020-12-04 | $32.00 | $32.05 | $31.50 | $32.05 | $32.05 | 1,800 |
| 2020-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2020-12-01 | $32.50 | $32.50 | $31.00 | $32.00 | $32.00 | 3,489 |
| 2020-11-30 | $32.61 | $33.00 | $32.15 | $32.25 | $32.25 | 5,716 |
| 2020-11-27 | $32.00 | $32.01 | $32.00 | $32.01 | $32.01 | 333 |
| 2020-11-25 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 100 |
| 2020-11-24 | $30.25 | $31.50 | $30.25 | $31.00 | $31.00 | 9,536 |
| 2020-11-23 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 350 |
| 2020-11-20 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 154 |
| 2020-11-19 | $29.75 | $30.00 | $29.75 | $29.99 | $29.99 | 21,230 |
| 2020-11-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2020-11-17 | $28.75 | $29.75 | $28.75 | $29.75 | $29.75 | 836 |
| 2020-11-16 | $29.10 | $29.95 | $29.10 | $29.95 | $29.95 | 1,300 |
| 2020-11-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,300 |
| 2020-11-12 | $28.50 | $28.50 | $27.75 | $27.75 | $27.75 | 301 |
| 2020-11-11 | $27.00 | $29.07 | $27.00 | $29.07 | $29.07 | 5,276 |
| 2020-11-10 | $27.00 | $27.25 | $27.00 | $27.25 | $27.25 | 700 |
| 2020-11-09 | $26.85 | $27.05 | $26.50 | $27.05 | $27.05 | 16,802 |
| 2020-11-06 | $25.64 | $25.75 | $25.60 | $25.60 | $25.60 | 1,877 |
| 2020-11-05 | $25.00 | $25.64 | $25.00 | $25.64 | $25.64 | 859 |
| 2020-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 571 |
| 2020-11-03 | $25.05 | $25.25 | $25.00 | $25.25 | $25.25 | 13,546 |
| 2020-11-02 | $25.00 | $25.05 | $24.81 | $24.82 | $24.82 | 30,912 |
| 2020-10-30 | $25.00 | $25.00 | $24.81 | $24.81 | $24.81 | 21,094 |
| 2020-10-29 | $24.25 | $25.00 | $24.25 | $24.81 | $24.81 | 26,266 |
| 2020-10-28 | $24.15 | $24.56 | $24.00 | $24.00 | $24.00 | 1,726 |
| 2020-10-27 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2020-10-26 | $24.00 | $24.23 | $24.00 | $24.23 | $24.23 | 433 |
| 2020-10-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2020-10-22 | $24.16 | $24.25 | $24.16 | $24.25 | $24.25 | 500 |
| 2020-10-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,004 |
| 2020-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,673 |
| 2020-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-10-15 | $23.50 | $24.25 | $23.50 | $24.00 | $24.00 | 4,859 |
| 2020-10-14 | $23.85 | $24.04 | $23.70 | $24.00 | $24.00 | 3,877 |
| 2020-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-10-12 | $23.50 | $24.00 | $23.50 | $24.00 | $24.00 | 3,307 |
| 2020-10-09 | $23.50 | $24.00 | $23.50 | $24.00 | $24.00 | 450 |
| 2020-10-08 | $23.45 | $24.00 | $23.45 | $24.00 | $24.00 | 2,550 |
| 2020-10-07 | $24.00 | $24.00 | $23.40 | $23.40 | $23.40 | 53,414 |
| 2020-10-06 | $23.30 | $24.06 | $23.30 | $23.35 | $23.35 | 1,686 |
| 2020-10-05 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 9,145 |
| 2020-10-02 | $23.14 | $23.25 | $23.14 | $23.25 | $23.25 | 2,000 |
| 2020-10-01 | $22.60 | $22.70 | $22.60 | $22.70 | $22.70 | 499 |
| 2020-09-30 | $22.76 | $23.06 | $22.70 | $22.70 | $22.70 | 1,770 |
| 2020-09-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2020-09-28 | $22.84 | $23.00 | $22.75 | $22.75 | $22.75 | 1,130 |
| 2020-09-25 | $22.81 | $22.84 | $22.80 | $22.84 | $22.84 | 2,316 |
| 2020-09-24 | $23.00 | $23.00 | $22.90 | $22.90 | $22.90 | 1,971 |
| 2020-09-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2020-09-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 99 |
| 2020-09-21 | $23.50 | $23.50 | $22.90 | $22.90 | $22.90 | 5,350 |
| 2020-09-18 | $23.06 | $23.49 | $23.06 | $23.49 | $23.49 | 3,104 |
| 2020-09-17 | $23.09 | $23.09 | $23.06 | $23.06 | $23.06 | 1,500 |
| 2020-09-16 | $23.12 | $23.12 | $23.09 | $23.09 | $23.09 | 1,210 |
| 2020-09-15 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 1,129 |
| 2020-09-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 4,970 |
| 2020-09-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,157 |
| 2020-09-10 | $23.15 | $23.25 | $23.15 | $23.25 | $23.25 | 758 |
| 2020-09-09 | $23.11 | $23.15 | $23.07 | $23.15 | $23.15 | 5,500 |
| 2020-09-08 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 400 |
| 2020-09-04 | $23.07 | $23.25 | $23.07 | $23.25 | $23.25 | 611 |
| 2020-09-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 100 |
| 2020-09-02 | $23.20 | $23.45 | $23.06 | $23.07 | $23.07 | 2,906 |
| 2020-09-01 | $23.25 | $23.25 | $23.06 | $23.06 | $23.06 | 2,713 |
| 2020-08-31 | $23.58 | $23.59 | $23.58 | $23.59 | $23.59 | 743 |
| 2020-08-28 | $23.20 | $23.30 | $23.06 | $23.30 | $23.30 | 8,292 |
| 2020-08-27 | $23.15 | $23.20 | $23.05 | $23.05 | $23.05 | 6,600 |
| 2020-08-26 | $23.15 | $23.15 | $23.06 | $23.06 | $23.06 | 13,708 |
| 2020-08-25 | $23.65 | $23.65 | $23.11 | $23.11 | $23.11 | 1,600 |
| 2020-08-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 197 |
| 2020-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 500 |
| 2020-08-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,200 |
| 2020-08-19 | $23.95 | $23.95 | $23.75 | $23.75 | $23.75 | 1,100 |
| 2020-08-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2020-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,200 |
| 2020-08-14 | $24.50 | $24.56 | $24.00 | $24.02 | $24.02 | 1,223 |
| 2020-08-13 | $24.00 | $24.25 | $23.80 | $24.25 | $24.25 | 2,181 |
| 2020-08-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 169 |
| 2020-08-11 | $24.25 | $24.25 | $23.95 | $24.25 | $24.25 | 657 |
| 2020-08-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 120 |
| 2020-08-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 10 |
| 2020-08-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 200 |
| 2020-08-05 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 83 |
| 2020-08-04 | $24.25 | $24.25 | $23.96 | $23.96 | $23.96 | 12,296 |
| 2020-08-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 9,282 |
| 2020-07-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 420 |
| 2020-07-30 | $24.43 | $24.43 | $24.00 | $24.00 | $24.00 | 3,210 |
| 2020-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 200 |
| 2020-07-28 | $24.15 | $24.30 | $24.15 | $24.15 | $24.15 | 12,815 |
| 2020-07-27 | $24.10 | $24.24 | $24.10 | $24.24 | $24.24 | 623 |
| 2020-07-24 | $23.74 | $24.24 | $23.74 | $24.24 | $24.24 | 52,978 |
| 2020-07-23 | $23.50 | $23.50 | $23.40 | $23.50 | $23.50 | 8,332 |
| 2020-07-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 143 |
| 2020-07-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2020-07-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 5,900 |
| 2020-07-17 | $22.73 | $23.49 | $22.55 | $23.08 | $23.08 | 122,000 |
| 2020-07-16 | $22.70 | $22.73 | $22.60 | $22.70 | $22.70 | 35,500 |
| 2020-07-15 | $22.65 | $22.99 | $22.55 | $22.55 | $22.55 | 2,000 |
| 2020-07-14 | $22.66 | $22.75 | $21.80 | $22.00 | $22.00 | 17,300 |
| 2020-07-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,000 |
| 2020-07-10 | $22.75 | $22.75 | $22.66 | $22.75 | $22.75 | 1,400 |
| 2020-07-09 | $23.18 | $23.24 | $22.66 | $22.66 | $22.66 | 2,000 |
| 2020-07-08 | $23.10 | $23.50 | $23.00 | $23.00 | $23.00 | 52,900 |
| 2020-07-07 | $23.35 | $23.55 | $23.01 | $23.10 | $23.10 | 2,100 |
| 2020-07-06 | $24.50 | $24.50 | $23.38 | $23.40 | $23.40 | 27,500 |
| 2020-07-02 | $25.10 | $25.10 | $24.25 | $24.25 | $24.25 | 2,700 |
| 2020-07-01 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2020-06-30 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 110 |
| 2020-06-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2020-06-26 | $25.40 | $25.40 | $25.30 | $25.30 | $25.30 | 767 |
| 2020-06-25 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2020-06-24 | $25.85 | $25.85 | $25.55 | $25.55 | $25.55 | 1,465 |
| 2020-06-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 162 |
| 2020-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2020-06-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 500 |
| 2020-06-18 | $26.00 | $26.20 | $25.90 | $26.20 | $26.20 | 707 |
| 2020-06-17 | $26.25 | $26.25 | $26.05 | $26.05 | $26.05 | 555 |
| 2020-06-16 | $26.20 | $26.37 | $25.90 | $25.90 | $25.90 | 2,340 |
| 2020-06-15 | $26.15 | $26.15 | $26.00 | $26.12 | $26.12 | 1,484 |
| 2020-06-12 | $27.00 | $27.00 | $26.25 | $26.25 | $26.25 | 1,267 |
| 2020-06-11 | $26.67 | $27.25 | $26.67 | $27.00 | $27.00 | 3,329 |
| 2020-06-10 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 422 |
| 2020-06-09 | $26.75 | $26.75 | $26.73 | $26.73 | $26.73 | 305 |
| 2020-06-08 | $26.51 | $26.75 | $26.51 | $26.75 | $26.75 | 710 |
| 2020-06-05 | $26.25 | $26.51 | $26.25 | $26.51 | $26.51 | 13,312 |
| 2020-06-04 | $26.24 | $26.24 | $25.48 | $25.50 | $25.50 | 1,200 |
| 2020-06-03 | $26.00 | $26.00 | $25.49 | $25.50 | $25.50 | 1,650 |
| 2020-06-02 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 204 |
| 2020-06-01 | $24.85 | $26.25 | $24.85 | $26.25 | $26.25 | 7,240 |
| 2020-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,537 |
| 2020-05-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 10 |
| 2020-05-27 | $24.50 | $24.50 | $24.30 | $24.50 | $24.50 | 6,538 |
| 2020-05-26 | $25.15 | $25.40 | $24.25 | $24.26 | $24.26 | 45,251 |
| 2020-05-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 22 |
| 2020-05-21 | $25.25 | $25.25 | $25.15 | $25.15 | $25.15 | 780 |
| 2020-05-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6 |
| 2020-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2020-05-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2020-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 886 |
| 2020-05-14 | $25.25 | $26.00 | $25.25 | $25.50 | $25.50 | 10,600 |
| 2020-05-13 | $25.10 | $25.50 | $25.00 | $25.50 | $25.50 | 7,700 |
| 2020-05-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2020-05-11 | $25.75 | $26.00 | $25.75 | $26.00 | $26.00 | 1,322 |
| 2020-05-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-05-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2020-05-06 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 14 |
| 2020-05-05 | $25.75 | $25.85 | $25.75 | $25.85 | $25.85 | 10,285 |
| 2020-05-04 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2020-05-01 | $26.00 | $26.20 | $25.80 | $26.20 | $26.20 | 1,300 |
| 2020-04-30 | $26.75 | $26.75 | $25.25 | $26.00 | $26.00 | 1,780 |
| 2020-04-29 | $24.80 | $27.00 | $24.80 | $26.95 | $26.95 | 798 |
| 2020-04-28 | $24.75 | $25.00 | $24.00 | $25.00 | $25.00 | 5,850 |
| 2020-04-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 902 |
| 2020-04-24 | $22.99 | $23.25 | $22.99 | $23.25 | $23.25 | 700 |
| 2020-04-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2020-04-22 | $22.25 | $22.95 | $22.25 | $22.60 | $22.60 | 17,100 |
| 2020-04-21 | $21.80 | $22.00 | $21.75 | $22.00 | $22.00 | 5,979 |
| 2020-04-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 350 |
| 2020-04-17 | $21.65 | $21.80 | $21.65 | $21.80 | $21.80 | 1,800 |
| 2020-04-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2020-04-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 381 |
| 2020-04-14 | $22.05 | $22.05 | $21.70 | $21.70 | $21.70 | 14,822 |
| 2020-04-13 | $22.80 | $22.85 | $22.25 | $22.25 | $22.25 | 8,800 |
| 2020-04-09 | $21.55 | $23.00 | $21.15 | $23.00 | $23.00 | 10,089 |
| 2020-04-08 | $20.80 | $21.73 | $20.80 | $21.73 | $21.73 | 31,451 |
| 2020-04-07 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 17,097 |
| 2020-04-06 | $21.05 | $21.10 | $20.80 | $21.00 | $21.00 | 20,001 |
| 2020-04-03 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-04-02 | $22.10 | $22.10 | $21.50 | $21.50 | $21.50 | 4,462 |
| 2020-04-01 | $21.85 | $21.95 | $21.85 | $21.95 | $21.95 | 10,433 |
| 2020-03-31 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2020-03-30 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 100 |
| 2020-03-27 | $22.40 | $22.40 | $21.80 | $21.80 | $21.80 | 1,300 |
| 2020-03-26 | $21.60 | $23.00 | $21.55 | $22.50 | $22.50 | 26,819 |
| 2020-03-25 | $21.70 | $21.75 | $21.70 | $21.75 | $21.75 | 2,775 |
| 2020-03-24 | $21.70 | $21.80 | $21.50 | $21.70 | $21.70 | 89,446 |
| 2020-03-23 | $22.70 | $22.70 | $21.70 | $21.70 | $21.70 | 12,332 |
| 2020-03-20 | $22.20 | $24.50 | $22.00 | $22.90 | $22.90 | 3,900 |
| 2020-03-19 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 1,445 |
| 2020-03-18 | $26.50 | $26.50 | $21.41 | $21.50 | $21.50 | 21,981 |
| 2020-03-17 | $26.00 | $26.50 | $26.00 | $26.25 | $26.25 | 3,627 |
| 2020-03-16 | $27.00 | $27.21 | $26.25 | $26.25 | $26.25 | 33,034 |
| 2020-03-13 | $26.50 | $27.00 | $26.50 | $27.00 | $27.00 | 541 |
| 2020-03-12 | $27.00 | $27.00 | $25.50 | $26.50 | $26.50 | 10,454 |
| 2020-03-11 | $27.65 | $27.85 | $27.65 | $27.85 | $27.85 | 111,924 |
| 2020-03-10 | $28.10 | $28.51 | $27.59 | $28.25 | $28.25 | 50,808 |
| 2020-03-09 | $31.30 | $31.30 | $27.40 | $27.59 | $27.59 | 189,066 |
| 2020-03-06 | $32.59 | $33.39 | $31.25 | $31.50 | $31.50 | 159,110 |
| 2020-03-05 | $33.50 | $33.50 | $33.00 | $33.00 | $33.00 | 750 |
| 2020-03-04 | $34.20 | $34.21 | $33.40 | $33.40 | $33.40 | 5,195 |
| 2020-03-03 | $34.55 | $34.55 | $34.20 | $34.20 | $34.20 | 1,750 |
| 2020-03-02 | $34.65 | $34.65 | $34.60 | $34.60 | $34.60 | 1,038 |
| 2020-02-28 | $35.00 | $35.00 | $34.50 | $34.60 | $34.60 | 2,100 |
| 2020-02-27 | $35.10 | $35.10 | $35.00 | $35.00 | $35.00 | 757 |
| 2020-02-26 | $35.65 | $35.65 | $35.19 | $35.19 | $35.19 | 2,278 |
| 2020-02-25 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 280 |
| 2020-02-24 | $36.05 | $36.07 | $35.11 | $36.07 | $36.07 | 13,504 |
| 2020-02-21 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 106 |
| 2020-02-20 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 170 |
| 2020-02-19 | $36.05 | $36.10 | $36.05 | $36.05 | $36.05 | 4,062 |
| 2020-02-18 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 345 |
| 2020-02-14 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 231 |
| 2020-02-13 | $36.06 | $36.10 | $36.05 | $36.10 | $36.10 | 2,100 |
| 2020-02-12 | $36.05 | $36.10 | $36.05 | $36.05 | $36.05 | 4,695 |
| 2020-02-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 56 |
| 2020-02-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2020-02-07 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2020-02-06 | $36.00 | $36.08 | $36.00 | $36.00 | $36.00 | 6,226 |
| 2020-02-05 | $35.85 | $36.00 | $35.85 | $35.95 | $35.95 | 1,777 |
| 2020-02-04 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 2,356 |
| 2020-02-03 | $35.90 | $35.90 | $35.50 | $35.85 | $35.85 | 28,749 |
| 2020-01-31 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 200 |
| 2020-01-30 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 100 |
| 2020-01-29 | $35.80 | $35.95 | $35.80 | $35.95 | $35.95 | 2,544 |
| 2020-01-28 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2020-01-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 106 |
| 2020-01-24 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 3,130 |
| 2020-01-23 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 6,800 |
| 2020-01-22 | $35.80 | $35.90 | $35.80 | $35.90 | $35.90 | 600 |
| 2020-01-21 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 0 |
| 2020-01-17 | $35.80 | $35.94 | $35.80 | $35.94 | $35.94 | 610 |
| 2020-01-16 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 992 |
| 2020-01-15 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2020-01-14 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2020-01-13 | $35.80 | $35.89 | $35.80 | $35.80 | $35.80 | 18,868 |
| 2020-01-10 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 500 |
| 2020-01-09 | $35.75 | $35.89 | $35.70 | $35.89 | $35.89 | 1,936 |
| 2020-01-08 | $35.68 | $35.75 | $35.65 | $35.70 | $35.70 | 19,284 |
| 2020-01-07 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 41 |
| 2020-01-06 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 4,598 |
| 2020-01-03 | $35.65 | $35.75 | $35.65 | $35.75 | $35.75 | 3,050 |
| 2020-01-02 | $35.70 | $35.90 | $35.70 | $35.90 | $35.90 | 4,939 |
| 2019-12-31 | $35.66 | $35.66 | $35.65 | $35.65 | $35.65 | 1,289 |
| 2019-12-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 100 |
| 2019-12-27 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 200 |
| 2019-12-26 | $35.60 | $35.75 | $35.60 | $35.65 | $35.65 | 9,160 |
| 2019-12-24 | $35.75 | $35.75 | $35.65 | $35.65 | $35.65 | 446 |
| 2019-12-23 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 10,454 |
| 2019-12-20 | $35.56 | $35.60 | $35.55 | $35.55 | $35.55 | 414 |
| 2019-12-19 | $35.25 | $35.60 | $35.25 | $35.60 | $35.60 | 79,816 |
| 2019-12-18 | $35.26 | $35.26 | $35.25 | $35.25 | $35.25 | 8,387 |
| 2019-12-17 | $35.25 | $35.66 | $35.25 | $35.50 | $35.50 | 2,608 |
| 2019-12-16 | $35.00 | $35.20 | $35.00 | $35.20 | $35.20 | 11,666 |
| 2019-12-13 | $35.20 | $35.25 | $35.20 | $35.25 | $35.25 | 17,100 |
| 2019-12-12 | $34.75 | $35.00 | $34.75 | $35.00 | $35.00 | 3,800 |
| 2019-12-11 | $34.51 | $34.75 | $34.51 | $34.75 | $34.75 | 4,297 |
| 2019-12-10 | $34.61 | $34.65 | $34.50 | $34.65 | $34.65 | 2,145 |
| 2019-12-09 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 200 |
| 2019-12-06 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2019-12-05 | $34.49 | $34.50 | $34.49 | $34.50 | $34.50 | 2,928 |
| 2019-12-04 | $34.37 | $34.49 | $34.37 | $34.49 | $34.49 | 10,800 |
| 2019-12-03 | $34.40 | $34.40 | $34.37 | $34.39 | $34.39 | 1,977 |
| 2019-12-02 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 178 |
| 2019-11-29 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2019-11-27 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2019-11-26 | $34.40 | $34.40 | $34.36 | $34.36 | $34.36 | 21,908 |
| 2019-11-25 | $34.35 | $34.45 | $34.35 | $34.36 | $34.36 | 33,541 |
| 2019-11-22 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2019-11-21 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 475 |
| 2019-11-20 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 474 |
| 2019-11-19 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 98 |
| 2019-11-18 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 4 |
| 2019-11-15 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2019-11-14 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2019-11-13 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1,400 |
| 2019-11-12 | $34.41 | $34.41 | $34.25 | $34.26 | $34.26 | 2,310 |
| 2019-11-11 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 72,726 |
| 2019-11-08 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
| 2019-11-07 | $34.11 | $34.21 | $34.11 | $34.21 | $34.21 | 1,400 |
| 2019-11-06 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2019-11-05 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 1,063 |
| 2019-11-04 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 100 |
| 2019-11-01 | $34.10 | $34.49 | $34.10 | $34.46 | $34.46 | 1,603 |
| 2019-10-31 | $34.01 | $34.10 | $34.01 | $34.10 | $34.10 | 7,300 |
| 2019-10-30 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2019-10-29 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 382 |
| 2019-10-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 629 |
| 2019-10-25 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2019-10-24 | $34.00 | $34.05 | $34.00 | $34.05 | $34.05 | 3,996 |
| 2019-10-23 | $33.90 | $34.06 | $33.90 | $34.06 | $34.06 | 2,102 |
| 2019-10-22 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 1,600 |
| 2019-10-21 | $33.91 | $33.91 | $33.90 | $33.90 | $33.90 | 294 |
| 2019-10-18 | $33.85 | $34.06 | $33.81 | $34.00 | $34.00 | 3,305 |
| 2019-10-17 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 263 |
| 2019-10-16 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 663 |
| 2019-10-15 | $33.90 | $34.10 | $33.89 | $34.09 | $34.09 | 3,090 |
| 2019-10-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 11,999 |
| 2019-10-11 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2019-10-10 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 2,052 |
| 2019-10-09 | $34.00 | $34.18 | $34.00 | $34.00 | $34.00 | 1,400 |
| 2019-10-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 6,514 |
| 2019-10-07 | $34.10 | $34.10 | $34.00 | $34.00 | $34.00 | 1,566 |
| 2019-10-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,016 |
| 2019-10-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,334 |
| 2019-10-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 3,072 |
| 2019-10-01 | $34.13 | $34.15 | $34.13 | $34.13 | $34.13 | 13,527 |
| 2019-09-30 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 400 |
| 2019-09-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,058 |
| 2019-09-26 | $34.00 | $34.11 | $34.00 | $34.11 | $34.11 | 2,969 |
| 2019-09-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,096 |
| 2019-09-24 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2019-09-23 | $34.08 | $34.08 | $34.05 | $34.08 | $34.08 | 500 |
| 2019-09-20 | $34.04 | $34.06 | $34.04 | $34.06 | $34.06 | 200 |
| 2019-09-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-09-18 | $33.96 | $34.00 | $33.96 | $34.00 | $34.00 | 1,357 |
| 2019-09-17 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2019-09-16 | $33.75 | $33.80 | $33.75 | $33.75 | $33.75 | 16,828 |
| 2019-09-13 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1,021 |
| 2019-09-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-09-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2019-09-10 | $33.75 | $34.00 | $33.75 | $34.00 | $34.00 | 400 |
| 2019-09-09 | $33.75 | $34.05 | $33.75 | $34.00 | $34.00 | 2,819 |
| 2019-09-06 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1,221 |
| 2019-09-05 | $33.95 | $34.00 | $33.65 | $33.75 | $33.75 | 4,854 |
| 2019-09-04 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1,648 |
| 2019-09-03 | $34.30 | $34.30 | $33.74 | $33.75 | $33.75 | 28,804 |
| 2019-08-30 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2019-08-29 | $34.75 | $34.75 | $34.30 | $34.30 | $34.30 | 775 |
| 2019-08-28 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2019-08-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 24,086 |
| 2019-08-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 56,207 |
| 2019-08-23 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 2,664 |
| 2019-08-22 | $35.00 | $35.00 | $34.70 | $34.75 | $34.75 | 700 |
| 2019-08-21 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 197 |
| 2019-08-20 | $34.75 | $35.24 | $34.75 | $35.24 | $35.24 | 1,750 |
| 2019-08-19 | $34.40 | $35.00 | $34.40 | $34.80 | $34.80 | 6,389 |
| 2019-08-16 | $34.40 | $34.50 | $34.25 | $34.50 | $34.50 | 693 |
| 2019-08-15 | $34.01 | $34.30 | $34.01 | $34.30 | $34.30 | 2,242 |
| 2019-08-14 | $34.00 | $34.45 | $34.00 | $34.25 | $34.25 | 1,309 |
| 2019-08-13 | $34.05 | $34.50 | $34.05 | $34.50 | $34.50 | 1,503 |
| 2019-08-12 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 8 |
| 2019-08-09 | $34.05 | $34.75 | $34.05 | $34.75 | $34.75 | 440 |
| 2019-08-08 | $34.25 | $35.00 | $34.25 | $34.95 | $34.95 | 2,700 |
| 2019-08-07 | $35.50 | $35.50 | $33.86 | $34.15 | $34.15 | 7,250 |
| 2019-08-06 | $36.10 | $36.10 | $36.00 | $36.00 | $36.00 | 4,051 |
| 2019-08-05 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 79 |
| 2019-08-02 | $36.25 | $36.25 | $36.24 | $36.25 | $36.25 | 8,723 |
| 2019-08-01 | $36.25 | $36.50 | $36.25 | $36.50 | $36.50 | 200 |
| 2019-07-31 | $35.05 | $36.00 | $35.05 | $36.00 | $36.00 | 13,451 |
| 2019-07-30 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 800 |
| 2019-07-29 | $35.21 | $35.30 | $34.66 | $35.30 | $35.30 | 3,890 |
| 2019-07-26 | $35.15 | $35.20 | $35.15 | $35.20 | $35.20 | 2,149 |
| 2019-07-25 | $34.90 | $35.10 | $34.90 | $35.10 | $35.10 | 7,395 |
| 2019-07-24 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2019-07-23 | $35.05 | $35.10 | $35.05 | $35.10 | $35.10 | 4,873 |
| 2019-07-22 | $35.01 | $35.10 | $35.01 | $35.10 | $35.10 | 2,243 |
| 2019-07-19 | $34.75 | $35.00 | $34.75 | $35.00 | $35.00 | 4,004 |
| 2019-07-18 | $34.70 | $35.01 | $34.70 | $35.00 | $35.00 | 1,631 |
| 2019-07-17 | $35.00 | $35.00 | $34.85 | $35.00 | $35.00 | 1,384 |
| 2019-07-16 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 100 |
| 2019-07-15 | $34.65 | $35.10 | $34.65 | $35.10 | $35.10 | 3,268 |
| 2019-07-12 | $34.35 | $35.00 | $34.35 | $35.00 | $35.00 | 6,126 |
| 2019-07-11 | $34.20 | $34.50 | $34.00 | $34.50 | $34.50 | 6,709 |
| 2019-07-10 | $33.95 | $34.15 | $33.86 | $34.15 | $34.15 | 4,350 |
| 2019-07-09 | $34.00 | $34.05 | $33.80 | $34.00 | $34.00 | 2,918 |
| 2019-07-08 | $33.60 | $34.10 | $33.60 | $34.00 | $34.00 | 12,116 |
| 2019-07-05 | $33.45 | $33.85 | $33.45 | $33.85 | $33.85 | 3,200 |
| 2019-07-03 | $33.50 | $33.50 | $33.40 | $33.40 | $33.40 | 5,347 |
| 2019-07-02 | $33.85 | $33.85 | $33.75 | $33.75 | $33.75 | 1,050 |
| 2019-07-01 | $33.95 | $33.95 | $33.85 | $33.90 | $33.90 | 1,031 |
| 2019-06-28 | $33.35 | $34.05 | $33.00 | $34.00 | $34.00 | 29,485 |
| 2019-06-27 | $33.51 | $34.00 | $33.12 | $33.84 | $33.84 | 5,550 |
| 2019-06-26 | $34.12 | $34.12 | $33.75 | $33.75 | $33.75 | 3,349 |
| 2019-06-25 | $34.20 | $34.50 | $34.12 | $34.12 | $34.12 | 13,271 |
| 2019-06-24 | $34.50 | $34.50 | $34.20 | $34.50 | $34.50 | 2,110 |
| 2019-06-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2019-06-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 861 |
| 2019-06-18 | $34.75 | $35.00 | $34.62 | $34.65 | $34.65 | 3,412 |
| 2019-06-17 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2019-06-14 | $34.95 | $35.20 | $34.95 | $35.20 | $35.20 | 10,300 |
| 2019-06-13 | $35.05 | $35.20 | $34.90 | $34.95 | $34.95 | 4,579 |
| 2019-06-12 | $35.30 | $35.30 | $35.05 | $35.05 | $35.05 | 819 |
| 2019-06-11 | $35.45 | $35.50 | $35.15 | $35.35 | $35.35 | 8,612 |
| 2019-06-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 2,117 |
| 2019-06-07 | $35.45 | $35.50 | $35.45 | $35.50 | $35.50 | 2,300 |
| 2019-06-06 | $35.55 | $35.55 | $35.05 | $35.45 | $35.45 | 4,668 |
| 2019-06-05 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 3,540 |
| 2019-06-04 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 100 |
| 2019-06-03 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 4,767 |
| 2019-05-31 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 1,000 |
| 2019-05-30 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 6,143 |
| 2019-05-29 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 4,810 |
| 2019-05-28 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2019-05-24 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 575 |
| 2019-05-23 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2019-05-22 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2019-05-21 | $35.30 | $35.60 | $35.30 | $35.42 | $35.42 | 5,785 |
| 2019-05-20 | $35.05 | $35.99 | $35.05 | $35.50 | $35.50 | 6,462 |
| 2019-05-17 | $35.99 | $35.99 | $35.97 | $35.97 | $35.97 | 2,014 |
| 2019-05-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2019-05-15 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2019-05-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2019-05-13 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 250 |
| 2019-05-10 | $35.55 | $35.56 | $35.55 | $35.56 | $35.56 | 775 |
| 2019-05-09 | $36.00 | $36.95 | $35.55 | $36.95 | $36.95 | 4,669 |
| 2019-05-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2019-05-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 4 |
| 2019-05-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2019-05-03 | $35.25 | $36.50 | $35.25 | $36.50 | $36.50 | 4,699 |
| 2019-05-02 | $36.01 | $36.01 | $35.50 | $36.00 | $36.00 | 4,162 |
| 2019-05-01 | $36.00 | $36.75 | $35.25 | $36.00 | $36.00 | 5,476 |
| 2019-04-30 | $35.75 | $36.95 | $35.75 | $36.25 | $36.25 | 1,969 |
| 2019-04-29 | $35.10 | $35.50 | $35.10 | $35.50 | $35.50 | 2,023 |
| 2019-04-25 | $34.90 | $35.00 | $34.80 | $35.00 | $35.00 | 4,707 |
| 2019-04-24 | $34.65 | $34.90 | $34.65 | $34.90 | $34.90 | 454 |
| 2019-04-23 | $34.58 | $34.90 | $34.58 | $34.65 | $34.65 | 13,712 |
| 2019-04-22 | $34.54 | $34.70 | $34.50 | $34.50 | $34.50 | 3,741 |
| 2019-04-18 | $34.90 | $34.90 | $34.50 | $34.75 | $34.75 | 2,574 |
| 2019-04-17 | $34.50 | $35.10 | $34.41 | $34.75 | $34.75 | 6,466 |
| 2019-04-16 | $34.75 | $34.80 | $34.75 | $34.80 | $34.80 | 210 |
| 2019-04-15 | $34.95 | $34.95 | $34.75 | $34.75 | $34.75 | 1,150 |
| 2019-04-12 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 172 |
| 2019-04-11 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2019-04-10 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 1,150 |
| 2019-04-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 6 |
| 2019-04-08 | $35.25 | $35.25 | $35.00 | $35.00 | $35.00 | 734 |
| 2019-04-05 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2019-04-04 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 434 |
| 2019-04-03 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2019-04-02 | $35.10 | $35.25 | $35.10 | $35.10 | $35.10 | 9,229 |
| 2019-04-01 | $35.10 | $35.10 | $35.05 | $35.10 | $35.10 | 11,656 |
| 2019-03-29 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 217 |
| 2019-03-28 | $35.25 | $35.25 | $35.20 | $35.20 | $35.20 | 1,799 |
| 2019-03-27 | $35.60 | $35.60 | $35.50 | $35.50 | $35.50 | 234 |
| 2019-03-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 627 |
| 2019-03-25 | $35.78 | $35.78 | $35.60 | $35.60 | $35.60 | 28,745 |
| 2019-03-22 | $36.40 | $36.40 | $36.00 | $36.00 | $36.00 | 30,999 |
| 2019-03-21 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 75 |
| 2019-03-20 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 100 |
| 2019-03-19 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 108 |
| 2019-03-18 | $36.44 | $36.95 | $36.44 | $36.95 | $36.95 | 836 |
| 2019-03-15 | $36.45 | $36.80 | $36.40 | $36.40 | $36.40 | 11,727 |
| 2019-03-14 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 13,875 |
| 2019-03-13 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2019-03-12 | $36.30 | $36.45 | $36.30 | $36.40 | $36.40 | 15,783 |
| 2019-03-11 | $36.65 | $36.65 | $36.20 | $36.25 | $36.25 | 1,790 |
| 2019-03-08 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 583 |
| 2019-03-07 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 50 |
| 2019-03-06 | $37.00 | $37.00 | $36.95 | $36.95 | $36.95 | 300 |
| 2019-03-05 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2019-03-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 211 |
| 2019-03-01 | $36.50 | $37.20 | $36.50 | $37.20 | $37.20 | 1,928 |
| 2019-02-28 | $36.20 | $36.40 | $36.20 | $36.40 | $36.40 | 1,403 |
| 2019-02-27 | $37.30 | $37.30 | $35.66 | $35.67 | $35.67 | 27,647 |
| 2019-02-26 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2019-02-22 | $37.25 | $37.45 | $37.25 | $37.30 | $37.30 | 9,762 |
| 2019-02-21 | $37.05 | $37.45 | $37.05 | $37.45 | $37.45 | 2,851 |
| 2019-02-20 | $37.70 | $37.95 | $37.70 | $37.94 | $37.94 | 1,736 |
| 2019-02-19 | $37.00 | $37.70 | $37.00 | $37.70 | $37.70 | 1,626 |
| 2019-02-15 | $36.94 | $37.10 | $36.51 | $36.51 | $36.51 | 2,500 |
| 2019-02-14 | $36.25 | $36.45 | $36.25 | $36.45 | $36.45 | 1,600 |
| 2019-02-13 | $36.20 | $36.25 | $36.20 | $36.25 | $36.25 | 400 |
| 2019-02-12 | $35.55 | $36.25 | $35.55 | $36.25 | $36.25 | 3,250 |
| 2019-02-11 | $35.40 | $35.50 | $35.40 | $35.50 | $35.50 | 983 |
| 2019-02-08 | $35.25 | $35.35 | $35.25 | $35.30 | $35.30 | 3,918 |
| 2019-02-07 | $35.10 | $35.30 | $35.10 | $35.30 | $35.30 | 1,018 |
| 2019-02-06 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 744 |
| 2019-02-05 | $34.90 | $35.10 | $34.90 | $35.10 | $35.10 | 2,520 |
| 2019-02-04 | $34.70 | $34.85 | $34.70 | $34.85 | $34.85 | 1,655 |
| 2019-02-01 | $34.60 | $34.65 | $34.50 | $34.50 | $34.50 | 1,665 |
| 2019-01-31 | $34.49 | $34.50 | $34.30 | $34.50 | $34.50 | 490 |
| 2019-01-30 | $34.10 | $34.50 | $34.10 | $34.50 | $34.50 | 1,100 |
| 2019-01-29 | $33.90 | $34.00 | $33.85 | $34.00 | $34.00 | 7,368 |
| 2019-01-28 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 500 |
| 2019-01-25 | $33.85 | $33.89 | $33.85 | $33.89 | $33.89 | 4,848 |
| 2019-01-24 | $33.80 | $33.86 | $33.80 | $33.85 | $33.85 | 4,912 |
| 2019-01-23 | $33.80 | $33.81 | $33.80 | $33.81 | $33.81 | 1,624 |
| 2019-01-22 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 1,421 |
| 2019-01-18 | $33.28 | $33.85 | $33.28 | $33.85 | $33.85 | 1,920 |
| 2019-01-17 | $32.60 | $33.75 | $32.60 | $33.75 | $33.75 | 4,531 |
| 2019-01-16 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 745 |
| 2019-01-15 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 100 |
| 2019-01-14 | $32.31 | $32.60 | $32.31 | $32.55 | $32.55 | 47,258 |
| 2019-01-11 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 464 |
| 2019-01-10 | $32.00 | $32.45 | $32.00 | $32.45 | $32.45 | 60,835 |
| 2019-01-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,002 |
| 2019-01-08 | $31.35 | $32.50 | $31.35 | $32.50 | $32.50 | 1,112 |
| 2019-01-07 | $30.58 | $31.01 | $30.58 | $31.01 | $31.01 | 3,533 |
| 2019-01-04 | $30.50 | $30.75 | $30.15 | $30.75 | $30.75 | 22,059 |
| 2019-01-03 | $30.95 | $31.00 | $30.45 | $30.45 | $30.45 | 17,145 |
| 2019-01-02 | $31.55 | $31.55 | $31.00 | $31.00 | $31.00 | 39,625 |
| 2018-12-31 | $32.15 | $32.15 | $31.55 | $31.55 | $31.55 | 4,592 |
| 2018-12-28 | $33.00 | $33.00 | $32.04 | $32.10 | $32.10 | 5,694 |
| 2018-12-27 | $34.00 | $34.50 | $33.00 | $33.00 | $33.00 | 20,992 |
| 2018-12-26 | $32.75 | $33.50 | $32.75 | $32.95 | $32.95 | 1,475 |
| 2018-12-24 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2018-12-21 | $32.50 | $32.50 | $32.00 | $32.50 | $32.50 | 41,688 |
| 2018-12-20 | $32.75 | $32.75 | $32.15 | $32.50 | $32.50 | 15,318 |
| 2018-12-19 | $33.00 | $33.10 | $31.90 | $32.90 | $32.90 | 9,921 |
| 2018-12-18 | $34.90 | $34.90 | $32.00 | $33.00 | $33.00 | 7,610 |
| 2018-12-17 | $35.50 | $35.50 | $35.00 | $35.00 | $35.00 | 13,764 |
| 2018-12-14 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 200 |
| 2018-12-13 | $36.41 | $36.41 | $36.05 | $36.05 | $36.05 | 1,632 |
| 2018-12-12 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2018-12-11 | $37.00 | $37.00 | $36.42 | $36.42 | $36.42 | 999 |
| 2018-12-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 3,494 |
| 2018-12-07 | $37.20 | $37.20 | $37.00 | $37.00 | $37.00 | 2,146 |
| 2018-12-06 | $37.20 | $37.20 | $37.05 | $37.10 | $37.10 | 5,900 |
| 2018-12-04 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 208 |
| 2018-12-03 | $37.70 | $37.70 | $37.65 | $37.65 | $37.65 | 534 |
| 2018-11-30 | $37.20 | $37.40 | $36.95 | $37.25 | $37.25 | 3,415 |
| 2018-11-29 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 0 |
| 2018-11-28 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 0 |
| 2018-11-27 | $37.25 | $37.25 | $37.22 | $37.22 | $37.22 | 10,461 |
| 2018-11-26 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 148 |
| 2018-11-21 | $37.66 | $37.67 | $37.65 | $37.65 | $37.65 | 10,470 |
| 2018-11-20 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 2,800 |
| 2018-11-19 | $37.50 | $37.50 | $37.05 | $37.50 | $37.50 | 7,655 |
| 2018-11-16 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 175 |
| 2018-11-15 | $37.46 | $37.67 | $37.46 | $37.67 | $37.67 | 363 |
| 2018-11-14 | $38.20 | $38.20 | $36.86 | $36.90 | $36.90 | 9,955 |
| 2018-11-13 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 200 |
| 2018-11-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2018-11-09 | $38.15 | $38.15 | $38.00 | $38.00 | $38.00 | 13,120 |
| 2018-11-08 | $38.40 | $38.40 | $38.15 | $38.15 | $38.15 | 14,408 |
| 2018-11-07 | $38.50 | $38.50 | $38.33 | $38.50 | $38.50 | 2,493 |
| 2018-11-06 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 58 |
| 2018-11-05 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 24 |
| 2018-11-02 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2018-11-01 | $38.20 | $38.60 | $38.20 | $38.60 | $38.60 | 4,963 |
| 2018-10-31 | $38.20 | $38.50 | $38.20 | $38.50 | $38.50 | 1,773 |
| 2018-10-30 | $38.30 | $38.30 | $38.25 | $38.25 | $38.25 | 700 |
| 2018-10-29 | $38.51 | $38.51 | $38.50 | $38.50 | $38.50 | 2,334 |
| 2018-10-26 | $38.55 | $38.55 | $38.50 | $38.50 | $38.50 | 461 |
| 2018-10-25 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 600 |
| 2018-10-24 | $40.35 | $40.70 | $38.99 | $39.00 | $39.00 | 2,496 |
| 2018-10-23 | $40.80 | $40.80 | $40.35 | $40.35 | $40.35 | 3,131 |
| 2018-10-22 | $41.75 | $42.00 | $41.00 | $41.20 | $41.20 | 1,700 |
| 2018-10-19 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 87 |
| 2018-10-18 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2018-10-17 | $40.95 | $41.75 | $40.95 | $41.75 | $41.75 | 4,643 |
| 2018-10-16 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 456 |
| 2018-10-15 | $41.25 | $41.25 | $41.00 | $41.00 | $41.00 | 1,179 |
| 2018-10-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 220 |
| 2018-10-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 300 |
| 2018-10-10 | $41.00 | $41.10 | $41.00 | $41.00 | $41.00 | 1,521 |
| 2018-10-09 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 389 |
| 2018-10-08 | $41.00 | $41.30 | $41.00 | $41.30 | $41.30 | 1,025 |
| 2018-10-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 20 |
| 2018-10-04 | $40.60 | $41.20 | $40.60 | $41.00 | $41.00 | 3,662 |
| 2018-10-03 | $41.50 | $41.50 | $40.50 | $40.85 | $40.85 | 11,500 |
| 2018-10-02 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 2,970 |
| 2018-10-01 | $42.00 | $42.20 | $41.70 | $41.70 | $41.70 | 525 |
| 2018-09-28 | $42.25 | $42.25 | $41.70 | $42.00 | $42.00 | 1,800 |
| 2018-09-27 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 500 |
| 2018-09-26 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 1,186 |
| 2018-09-25 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2018-09-24 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 62 |
| 2018-09-21 | $42.10 | $42.25 | $41.85 | $42.10 | $42.10 | 68,407 |
| 2018-09-20 | $42.15 | $42.15 | $41.80 | $42.10 | $42.10 | 11,450 |
| 2018-09-19 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2018-09-18 | $41.80 | $41.90 | $41.80 | $41.80 | $41.80 | 6,030 |
| 2018-09-17 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 0 |
| 2018-09-14 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 162 |
| 2018-09-13 | $42.00 | $42.00 | $41.80 | $41.80 | $41.80 | 2,196 |
| 2018-09-12 | $41.90 | $42.00 | $41.90 | $42.00 | $42.00 | 1,228 |
| 2018-09-11 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 608 |
| 2018-09-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 165 |
| 2018-09-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2018-09-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 84 |
| 2018-09-05 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 300 |
| 2018-09-04 | $41.75 | $41.75 | $41.03 | $41.50 | $41.50 | 1,733 |
| 2018-08-31 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 170 |
| 2018-08-30 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 12 |
| 2018-08-29 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 21,400 |
| 2018-08-28 | $41.75 | $42.00 | $41.75 | $41.75 | $41.75 | 30,250 |
| 2018-08-27 | $42.00 | $42.00 | $41.75 | $41.75 | $41.75 | 3,055 |
| 2018-08-24 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 500 |
| 2018-08-23 | $41.85 | $41.90 | $41.85 | $41.90 | $41.90 | 266 |
| 2018-08-22 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,160 |
| 2018-08-21 | $41.25 | $41.60 | $41.25 | $41.60 | $41.60 | 22,206 |
| 2018-08-20 | $40.65 | $41.25 | $40.65 | $41.25 | $41.25 | 13,637 |
| 2018-08-17 | $40.40 | $40.65 | $40.30 | $40.65 | $40.65 | 1,923 |
| 2018-08-16 | $40.55 | $40.90 | $40.25 | $40.75 | $40.75 | 1,852 |
| 2018-08-15 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2018-08-14 | $40.40 | $41.50 | $40.25 | $41.50 | $41.50 | 2,106 |
| 2018-08-13 | $40.25 | $40.50 | $40.00 | $40.50 | $40.50 | 2,941 |
| 2018-08-10 | $40.55 | $40.55 | $39.92 | $40.55 | $40.55 | 3,971 |
| 2018-08-09 | $40.55 | $40.75 | $40.55 | $40.75 | $40.75 | 1,700 |
| 2018-08-08 | $41.25 | $41.25 | $40.51 | $40.53 | $40.53 | 1,891 |
| 2018-08-07 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 450 |
| 2018-08-06 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 5,100 |
| 2018-08-03 | $40.50 | $40.70 | $40.50 | $40.70 | $40.70 | 600 |
| 2018-08-02 | $40.50 | $40.75 | $40.50 | $40.70 | $40.70 | 3,012 |
| 2018-08-01 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 268 |
| 2018-07-31 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2018-07-30 | $40.00 | $40.55 | $39.15 | $40.55 | $40.55 | 1,024 |
| 2018-07-27 | $39.75 | $40.00 | $39.25 | $40.00 | $40.00 | 1,230 |
| 2018-07-26 | $40.00 | $40.00 | $39.47 | $39.47 | $39.47 | 2,064 |
| 2018-07-25 | $40.10 | $40.10 | $40.00 | $40.00 | $40.00 | 821 |
| 2018-07-24 | $40.10 | $40.20 | $40.10 | $40.20 | $40.20 | 1,074 |
| 2018-07-23 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 849 |
| 2018-07-20 | $40.30 | $40.30 | $40.29 | $40.30 | $40.30 | 450 |
| 2018-07-19 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 263 |
| 2018-07-18 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 200 |
| 2018-07-17 | $40.50 | $40.50 | $40.47 | $40.47 | $40.47 | 1,144 |
| 2018-07-16 | $41.20 | $41.20 | $40.70 | $40.70 | $40.70 | 1,590 |
| 2018-07-13 | $41.08 | $41.34 | $40.70 | $40.71 | $40.71 | 3,181 |
| 2018-07-12 | $41.50 | $42.00 | $41.50 | $42.00 | $42.00 | 1,176 |
| 2018-07-11 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 0 |
| 2018-07-10 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 47 |
| 2018-07-09 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 200 |
| 2018-07-06 | $42.20 | $42.20 | $42.00 | $42.00 | $42.00 | 727 |
| 2018-07-05 | $44.00 | $44.00 | $42.60 | $42.60 | $42.60 | 3,149 |
| 2018-07-03 | $40.80 | $42.20 | $40.80 | $42.20 | $42.20 | 2,326 |
| 2018-07-02 | $40.00 | $40.75 | $40.00 | $40.50 | $40.50 | 4,627 |
| 2018-06-29 | $40.01 | $40.01 | $39.75 | $39.75 | $39.75 | 1,703 |
| 2018-06-28 | $39.55 | $39.65 | $39.40 | $39.65 | $39.65 | 18,028 |
| 2018-06-27 | $39.57 | $39.57 | $39.50 | $39.57 | $39.57 | 20,146 |
| 2018-06-26 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2018-06-25 | $39.57 | $39.60 | $39.57 | $39.60 | $39.60 | 600 |
| 2018-06-22 | $39.55 | $39.60 | $39.50 | $39.60 | $39.60 | 16,744 |
| 2018-06-21 | $39.70 | $39.74 | $39.70 | $39.74 | $39.74 | 447 |
| 2018-06-20 | $39.41 | $39.70 | $39.41 | $39.60 | $39.60 | 1,869 |
| 2018-06-19 | $39.74 | $39.74 | $39.41 | $39.41 | $39.41 | 2,449 |
| 2018-06-18 | $39.74 | $39.74 | $39.50 | $39.50 | $39.50 | 415 |
| 2018-06-15 | $39.75 | $39.75 | $39.50 | $39.50 | $39.50 | 490 |
| 2018-06-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2018-06-13 | $39.58 | $39.66 | $39.50 | $39.50 | $39.50 | 4,245 |
| 2018-06-12 | $39.75 | $39.80 | $39.60 | $39.60 | $39.60 | 850 |
| 2018-06-11 | $39.75 | $39.75 | $39.70 | $39.75 | $39.75 | 17,348 |
| 2018-06-08 | $39.75 | $39.75 | $39.72 | $39.75 | $39.75 | 4,177 |
| 2018-06-07 | $40.05 | $40.05 | $39.75 | $39.75 | $39.75 | 1,706 |
| 2018-06-06 | $40.00 | $40.00 | $39.90 | $39.90 | $39.90 | 6,805 |
| 2018-06-05 | $40.00 | $40.00 | $39.70 | $39.70 | $39.70 | 71,730 |
| 2018-06-04 | $39.95 | $40.10 | $39.90 | $39.95 | $39.95 | 7,842 |
| 2018-06-01 | $39.70 | $39.90 | $39.70 | $39.90 | $39.90 | 2,573 |
| 2018-05-31 | $39.80 | $39.95 | $39.50 | $39.50 | $39.50 | 5,031 |
| 2018-05-30 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 463 |
| 2018-05-29 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 474 |
| 2018-05-25 | $39.95 | $39.95 | $39.80 | $39.80 | $39.80 | 10,306 |
| 2018-05-24 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 509 |
| 2018-05-23 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 1,000 |
| 2018-05-22 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2018-05-21 | $39.75 | $39.90 | $39.75 | $39.90 | $39.90 | 2,276 |
| 2018-05-18 | $39.90 | $39.90 | $39.75 | $39.75 | $39.75 | 535 |
| 2018-05-17 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 1,774 |
| 2018-05-16 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 2,000 |
| 2018-05-15 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2018-05-14 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 100 |
| 2018-05-11 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 300 |
| 2018-05-10 | $39.75 | $39.85 | $39.75 | $39.85 | $39.85 | 1,812 |
| 2018-05-09 | $39.95 | $40.00 | $39.95 | $40.00 | $40.00 | 1,000 |
| 2018-05-08 | $39.75 | $39.75 | $39.65 | $39.65 | $39.65 | 18,030 |
| 2018-05-07 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 522 |
| 2018-05-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,032 |
| 2018-05-03 | $39.95 | $40.00 | $39.95 | $40.00 | $40.00 | 815 |
| 2018-05-02 | $39.90 | $39.90 | $39.75 | $39.90 | $39.90 | 1,668 |
| 2018-05-01 | $39.80 | $39.80 | $39.75 | $39.80 | $39.80 | 7,518 |
| 2018-04-30 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 2,000 |
| 2018-04-27 | $39.75 | $39.80 | $39.75 | $39.80 | $39.80 | 1,904 |
| 2018-04-26 | $39.70 | $39.75 | $39.50 | $39.50 | $39.50 | 2,512 |
| 2018-04-25 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 300 |
| 2018-04-24 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 989 |
| 2018-04-23 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2018-04-20 | $39.75 | $39.75 | $39.70 | $39.70 | $39.70 | 1,628 |
| 2018-04-19 | $39.68 | $39.75 | $39.68 | $39.75 | $39.75 | 18,185 |
| 2018-04-18 | $39.65 | $39.68 | $39.65 | $39.68 | $39.68 | 1,200 |
| 2018-04-17 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 200 |
| 2018-04-16 | $39.57 | $39.70 | $39.57 | $39.70 | $39.70 | 1,107 |
| 2018-04-13 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 716 |
| 2018-04-12 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 241 |
| 2018-04-11 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 24 |
| 2018-04-10 | $39.65 | $39.65 | $39.50 | $39.65 | $39.65 | 36,253 |
| 2018-04-09 | $39.90 | $39.90 | $39.65 | $39.66 | $39.66 | 15,701 |
| 2018-04-06 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 1,000 |
| 2018-04-05 | $40.00 | $40.00 | $39.90 | $39.90 | $39.90 | 633 |
| 2018-04-04 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2018-04-03 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 100 |
| 2018-04-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 3,833 |
| 2018-03-29 | $40.05 | $40.05 | $40.00 | $40.00 | $40.00 | 7,212 |
| 2018-03-28 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 518 |
| 2018-03-27 | $40.00 | $40.05 | $40.00 | $40.05 | $40.05 | 1,764 |
| 2018-03-26 | $40.05 | $40.05 | $40.00 | $40.00 | $40.00 | 3,800 |
| 2018-03-23 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 1,160 |
| 2018-03-22 | $40.05 | $40.05 | $40.00 | $40.05 | $40.05 | 3,527 |
| 2018-03-21 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 607 |
| 2018-03-20 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 1,481 |
| 2018-03-19 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 130 |
| 2018-03-16 | $40.00 | $40.10 | $40.00 | $40.10 | $40.10 | 24,370 |
| 2018-03-15 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 5,638 |
| 2018-03-14 | $40.10 | $40.10 | $40.05 | $40.05 | $40.05 | 7,288 |
| 2018-03-13 | $40.10 | $40.10 | $39.88 | $40.00 | $40.00 | 15,247 |
| 2018-03-12 | $40.00 | $40.04 | $39.95 | $40.00 | $40.00 | 14,641 |
| 2018-03-09 | $39.85 | $40.00 | $39.75 | $40.00 | $40.00 | 12,614 |
| 2018-03-08 | $39.90 | $40.00 | $39.85 | $40.00 | $40.00 | 1,800 |
| 2018-03-07 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 1,500 |
| 2018-03-06 | $39.75 | $39.80 | $39.73 | $39.80 | $39.80 | 668 |
| 2018-03-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,000 |
| 2018-03-02 | $40.55 | $40.55 | $39.55 | $40.00 | $40.00 | 9,179 |
| 2018-03-01 | $40.55 | $40.55 | $40.25 | $40.25 | $40.25 | 11,613 |
| 2018-02-28 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 2,654 |
| 2018-02-27 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 3 |
| 2018-02-26 | $40.50 | $40.51 | $40.50 | $40.51 | $40.51 | 1,022 |
| 2018-02-23 | $40.60 | $40.65 | $40.55 | $40.65 | $40.65 | 1,894 |
| 2018-02-22 | $40.75 | $40.75 | $40.55 | $40.55 | $40.55 | 875 |
| 2018-02-21 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 678 |
| 2018-02-20 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 89 |
| 2018-02-16 | $41.15 | $41.15 | $40.75 | $40.75 | $40.75 | 1,281 |
| 2018-02-15 | $40.80 | $40.80 | $40.75 | $40.75 | $40.75 | 1,567 |
| 2018-02-14 | $41.15 | $41.15 | $40.80 | $40.80 | $40.80 | 1,901 |
| 2018-02-13 | $41.15 | $41.15 | $40.75 | $40.75 | $40.75 | 11,650 |
| 2018-02-12 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 10 |
| 2018-02-09 | $41.00 | $41.25 | $41.00 | $41.00 | $41.00 | 606 |
| 2018-02-08 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 408 |
| 2018-02-07 | $41.00 | $41.50 | $40.90 | $40.90 | $40.90 | 2,100 |
| 2018-02-06 | $40.80 | $41.00 | $40.80 | $40.90 | $40.90 | 3,932 |
| 2018-02-05 | $41.38 | $41.38 | $40.90 | $41.25 | $41.25 | 5,000 |
| 2018-02-02 | $40.80 | $41.26 | $40.80 | $41.26 | $41.26 | 5,383 |
| 2018-02-01 | $40.75 | $41.00 | $40.75 | $40.95 | $40.95 | 15,231 |
| 2018-01-31 | $40.70 | $40.84 | $40.70 | $40.75 | $40.75 | 1,917 |
| 2018-01-30 | $40.51 | $40.65 | $40.51 | $40.65 | $40.65 | 3,007 |
| 2018-01-29 | $40.75 | $40.75 | $40.51 | $40.51 | $40.51 | 17,983 |
| 2018-01-26 | $40.80 | $41.00 | $40.80 | $41.00 | $41.00 | 1,400 |
| 2018-01-25 | $40.75 | $40.80 | $40.75 | $40.80 | $40.80 | 1,382 |
| 2018-01-24 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 7,442 |
| 2018-01-23 | $40.20 | $40.53 | $40.20 | $40.50 | $40.50 | 30,074 |
| 2018-01-22 | $39.60 | $40.06 | $39.60 | $40.00 | $40.00 | 6,355 |
| 2018-01-19 | $39.30 | $39.50 | $39.30 | $39.50 | $39.50 | 4,712 |
| 2018-01-18 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 2,324 |
| 2018-01-17 | $39.25 | $39.40 | $39.25 | $39.25 | $39.25 | 6,466 |
| 2018-01-16 | $39.40 | $39.40 | $39.25 | $39.25 | $39.25 | 1,654 |
| 2018-01-12 | $39.50 | $39.50 | $39.25 | $39.25 | $39.25 | 250 |
| 2018-01-11 | $39.00 | $39.75 | $39.00 | $39.70 | $39.70 | 1,531 |
| 2018-01-10 | $38.80 | $39.00 | $38.80 | $39.00 | $39.00 | 2,427 |
| 2018-01-09 | $38.75 | $38.85 | $38.75 | $38.85 | $38.85 | 1,672 |
| 2018-01-08 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 1,719 |
| 2018-01-05 | $38.55 | $38.75 | $38.55 | $38.75 | $38.75 | 844 |
| 2018-01-04 | $38.75 | $38.75 | $38.55 | $38.55 | $38.55 | 1,594 |
| 2018-01-03 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 77 |
| 2018-01-02 | $38.60 | $39.25 | $38.60 | $38.60 | $38.60 | 12,643 |
| 2017-12-29 | $38.75 | $39.40 | $38.75 | $39.40 | $39.40 | 2,860 |
| 2017-12-28 | $38.70 | $38.75 | $38.70 | $38.70 | $38.70 | 2,773 |
| 2017-12-27 | $38.75 | $38.75 | $38.70 | $38.70 | $38.70 | 2,500 |
| 2017-12-26 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2017-12-22 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 100 |
| 2017-12-21 | $38.74 | $39.00 | $38.71 | $39.00 | $39.00 | 2,193 |
| 2017-12-20 | $38.52 | $39.40 | $38.52 | $39.00 | $39.00 | 727 |
| 2017-12-19 | $38.75 | $38.75 | $38.50 | $38.50 | $38.50 | 17,034 |
| 2017-12-18 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 100 |
| 2017-12-15 | $38.95 | $39.25 | $38.95 | $39.25 | $39.25 | 1,794 |
| 2017-12-14 | $38.95 | $38.95 | $38.55 | $38.80 | $38.80 | 2,102 |
| 2017-12-13 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 72 |
| 2017-12-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 74 |
| 2017-12-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 155 |
| 2017-12-08 | $38.60 | $38.60 | $38.50 | $38.50 | $38.50 | 1,521 |
| 2017-12-07 | $38.99 | $39.40 | $38.51 | $38.51 | $38.51 | 6,739 |
| 2017-12-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 129 |
| 2017-12-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 9,213 |
| 2017-12-04 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 285 |
| 2017-12-01 | $38.75 | $38.75 | $38.50 | $38.50 | $38.50 | 2,073 |
| 2017-11-30 | $39.05 | $39.10 | $39.00 | $39.05 | $39.05 | 21,301 |
| 2017-11-29 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 100 |
| 2017-11-28 | $39.10 | $39.10 | $39.05 | $39.05 | $39.05 | 598 |
| 2017-11-27 | $39.40 | $39.40 | $39.10 | $39.10 | $39.10 | 666 |
| 2017-11-24 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 579 |
| 2017-11-22 | $39.90 | $39.90 | $39.50 | $39.50 | $39.50 | 665 |
| 2017-11-21 | $39.75 | $39.85 | $39.30 | $39.85 | $39.85 | 5,877 |
| 2017-11-20 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2017-11-17 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2017-11-16 | $39.50 | $39.60 | $39.50 | $39.60 | $39.60 | 472 |
| 2017-11-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 458 |
| 2017-11-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 200 |
| 2017-11-13 | $40.00 | $40.00 | $39.35 | $39.50 | $39.50 | 2,562 |
| 2017-11-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 250 |
| 2017-11-09 | $39.39 | $40.00 | $39.39 | $40.00 | $40.00 | 1,402 |
| 2017-11-08 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 250 |
| 2017-11-07 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 175 |
| 2017-11-06 | $39.55 | $39.55 | $39.50 | $39.50 | $39.50 | 475 |
| 2017-11-03 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 903 |
| 2017-11-02 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2017-11-01 | $39.90 | $40.00 | $39.80 | $39.80 | $39.80 | 5,185 |
| 2017-10-31 | $39.80 | $39.85 | $39.75 | $39.85 | $39.85 | 2,350 |
| 2017-10-30 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2017-10-27 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 702 |
| 2017-10-26 | $39.75 | $39.80 | $39.61 | $39.80 | $39.80 | 904 |
| 2017-10-25 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 81 |
| 2017-10-24 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 451 |
| 2017-10-23 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 112 |
| 2017-10-20 | $39.55 | $39.55 | $39.30 | $39.50 | $39.50 | 4,182 |
| 2017-10-19 | $39.70 | $40.00 | $39.70 | $40.00 | $40.00 | 2,931 |
| 2017-10-18 | $39.50 | $39.61 | $39.50 | $39.61 | $39.61 | 2,317 |
| 2017-10-17 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 487 |
| 2017-10-16 | $39.20 | $39.40 | $39.20 | $39.40 | $39.40 | 466 |
| 2017-10-13 | $39.00 | $39.20 | $39.00 | $39.20 | $39.20 | 2,022 |
| 2017-10-12 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 315 |
| 2017-10-11 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 101 |
| 2017-10-10 | $38.50 | $38.90 | $38.50 | $38.90 | $38.90 | 409 |
| 2017-10-09 | $38.70 | $39.00 | $38.50 | $38.50 | $38.50 | 1,231 |
| 2017-10-06 | $38.50 | $38.55 | $38.50 | $38.50 | $38.50 | 2,215 |
| 2017-10-05 | $38.30 | $38.50 | $38.25 | $38.50 | $38.50 | 57,876 |
| 2017-10-04 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 187 |
| 2017-10-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2017-10-02 | $38.30 | $38.30 | $37.95 | $38.00 | $38.00 | 8,416 |
| 2017-09-29 | $38.23 | $38.70 | $38.20 | $38.20 | $38.20 | 27,946 |
| 2017-09-28 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 1,636 |
| 2017-09-27 | $38.20 | $38.25 | $38.20 | $38.25 | $38.25 | 363 |
| 2017-09-26 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 18 |
| 2017-09-25 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 158 |
| 2017-09-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 158 |
| 2017-09-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2017-09-20 | $38.10 | $38.10 | $38.00 | $38.00 | $38.00 | 1,271 |
| 2017-09-19 | $38.30 | $38.30 | $38.10 | $38.10 | $38.10 | 1,003 |
| 2017-09-18 | $38.45 | $38.45 | $38.40 | $38.40 | $38.40 | 899 |
| 2017-09-15 | $38.85 | $38.85 | $38.50 | $38.50 | $38.50 | 1,775 |
| 2017-09-14 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 90 |
| 2017-09-13 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 358 |
| 2017-09-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-09-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-09-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 370 |
| 2017-09-07 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 110 |
| 2017-09-06 | $39.35 | $39.35 | $39.30 | $39.30 | $39.30 | 1,898 |
| 2017-09-05 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 342 |
| 2017-09-01 | $38.75 | $39.25 | $38.65 | $39.25 | $39.25 | 16,575 |
| 2017-08-31 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 34 |
| 2017-08-30 | $39.00 | $39.00 | $38.65 | $38.90 | $38.90 | 1,666 |
| 2017-08-28 | $42.25 | $42.40 | $42.25 | $42.40 | $42.40 | 1,405 |
| 2017-08-25 | $42.35 | $42.39 | $42.25 | $42.39 | $42.39 | 960 |
| 2017-08-24 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 1 |
| 2017-08-23 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 300 |
| 2017-08-22 | $42.65 | $42.65 | $42.50 | $42.50 | $42.50 | 1,860 |
| 2017-08-21 | $42.40 | $42.65 | $42.40 | $42.65 | $42.65 | 676 |
| 2017-08-18 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 212 |
| 2017-08-17 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2017-08-16 | $42.25 | $42.35 | $42.00 | $42.35 | $42.35 | 2,525 |
| 2017-08-15 | $42.10 | $42.25 | $42.00 | $42.00 | $42.00 | 1,258 |
| 2017-08-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 500 |
| 2017-08-11 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2017-08-10 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2017-08-09 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2017-08-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 220 |
| 2017-08-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2017-08-04 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 116 |
| 2017-08-03 | $42.80 | $42.80 | $42.10 | $42.50 | $42.50 | 1,512 |
| 2017-08-02 | $42.50 | $42.80 | $42.50 | $42.80 | $42.80 | 880 |
| 2017-08-01 | $42.75 | $43.00 | $42.75 | $42.80 | $42.80 | 1,520 |
| 2017-07-31 | $42.40 | $42.75 | $42.40 | $42.75 | $42.75 | 5,397 |
| 2017-07-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2017-07-27 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2017-07-26 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 90 |
| 2017-07-25 | $42.40 | $42.50 | $42.40 | $42.50 | $42.50 | 5,900 |
| 2017-07-24 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2017-07-21 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 76 |
| 2017-07-20 | $42.35 | $42.50 | $42.35 | $42.50 | $42.50 | 1,052 |
| 2017-07-19 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 55 |
| 2017-07-18 | $42.20 | $42.28 | $42.00 | $42.00 | $42.00 | 1,325 |
| 2017-07-17 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 200 |
| 2017-07-14 | $42.20 | $42.20 | $42.10 | $42.10 | $42.10 | 10,465 |
| 2017-07-13 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 100 |
| 2017-07-12 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2017-07-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 600 |
| 2017-07-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 73 |
| 2017-07-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2017-07-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2017-07-05 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 71 |
| 2017-07-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 8,461 |
| 2017-06-30 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1,973 |
| 2017-06-29 | $42.00 | $42.20 | $42.00 | $42.20 | $42.20 | 641 |
| 2017-06-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1,403 |
| 2017-06-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1,200 |
| 2017-06-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2017-06-23 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 800 |
| 2017-06-22 | $42.25 | $42.25 | $42.00 | $42.00 | $42.00 | 16,500 |
| 2017-06-21 | $42.35 | $42.35 | $42.00 | $42.00 | $42.00 | 1,300 |
| 2017-06-20 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 600 |
| 2017-06-19 | $42.30 | $42.35 | $42.30 | $42.35 | $42.35 | 4,125 |
| 2017-06-16 | $42.35 | $42.35 | $42.30 | $42.30 | $42.30 | 3,100 |
| 2017-06-15 | $42.40 | $42.40 | $42.35 | $42.35 | $42.35 | 656 |
| 2017-06-14 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 50 |
| 2017-06-13 | $42.45 | $42.45 | $42.40 | $42.45 | $42.45 | 2,824 |
| 2017-06-12 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2017-06-09 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2017-06-08 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 1,127 |
| 2017-06-07 | $42.45 | $42.55 | $42.45 | $42.45 | $42.45 | 3,445 |
| 2017-06-06 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 200 |
| 2017-06-05 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 600 |
| 2017-06-02 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 88 |
| 2017-06-01 | $42.00 | $42.30 | $42.00 | $42.00 | $42.00 | 2,117 |
| 2017-05-31 | $42.00 | $42.30 | $42.00 | $42.30 | $42.30 | 575 |
| 2017-05-30 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 100 |
| 2017-05-26 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 88 |
| 2017-05-25 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2017-05-24 | $42.00 | $42.45 | $42.00 | $42.45 | $42.45 | 450 |
| 2017-05-23 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 238 |
| 2017-05-22 | $42.45 | $42.50 | $42.45 | $42.45 | $42.45 | 3,377 |
| 2017-05-19 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 564 |
| 2017-05-18 | $42.45 | $42.45 | $42.00 | $42.10 | $42.10 | 2,210 |
| 2017-05-17 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 500 |
| 2017-05-16 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2017-05-15 | $42.05 | $42.05 | $42.00 | $42.00 | $42.00 | 1,080 |
| 2017-05-12 | $42.00 | $42.02 | $42.00 | $42.02 | $42.02 | 5,300 |
| 2017-05-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 200 |
| 2017-05-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 400 |
| 2017-05-09 | $42.00 | $42.00 | $41.95 | $42.00 | $42.00 | 17,000 |
| 2017-05-08 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 400 |
| 2017-05-05 | $42.00 | $42.00 | $41.85 | $41.85 | $41.85 | 16,600 |
| 2017-05-04 | $41.85 | $42.00 | $41.85 | $42.00 | $42.00 | 4,000 |
| 2017-05-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 3,700 |
| 2017-05-02 | $41.45 | $42.00 | $41.45 | $42.00 | $42.00 | 5,300 |
| 2017-05-01 | $41.30 | $41.47 | $41.30 | $41.47 | $41.47 | 1,500 |
| 2017-04-28 | $41.20 | $41.25 | $41.20 | $41.25 | $41.25 | 400 |
| 2017-04-27 | $41.00 | $41.10 | $41.00 | $41.10 | $41.10 | 5,700 |
| 2017-04-26 | $40.60 | $40.90 | $40.60 | $40.80 | $40.80 | 9,000 |
| 2017-04-25 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 100 |
| 2017-04-24 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2017-04-21 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 10,000 |
| 2017-04-20 | $40.70 | $40.80 | $40.70 | $40.80 | $40.80 | 4,000 |
| 2017-04-19 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 1,100 |
| 2017-04-18 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 8,800 |
| 2017-04-17 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 1,300 |
| 2017-04-13 | $40.80 | $40.80 | $40.70 | $40.70 | $40.70 | 2,100 |
| 2017-04-12 | $40.70 | $40.70 | $40.60 | $40.60 | $40.60 | 8,500 |
| 2017-04-11 | $40.65 | $40.70 | $40.50 | $40.70 | $40.70 | 9,800 |
| 2017-04-10 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2017-04-07 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 0 |
| 2017-04-06 | $40.20 | $40.70 | $40.20 | $40.70 | $40.70 | 1,700 |
| 2017-04-05 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2017-04-04 | $40.00 | $40.25 | $40.00 | $40.10 | $40.10 | 1,900 |
| 2017-04-03 | $40.25 | $40.25 | $39.75 | $39.75 | $39.75 | 10,800 |
| 2017-03-31 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 300 |
| 2017-03-30 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 600 |
| 2017-03-29 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2017-03-28 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2017-03-27 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2017-03-24 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 8,800 |
| 2017-03-23 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 26,300 |
| 2017-03-22 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 1,800 |
| 2017-03-21 | $40.30 | $40.30 | $40.20 | $40.20 | $40.20 | 19,700 |
| 2017-03-20 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 900 |
| 2017-03-17 | $40.50 | $40.75 | $40.25 | $40.70 | $40.70 | 246,800 |
| 2017-03-16 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2017-03-15 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 27,500 |
| 2017-03-14 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 2,700 |
| 2017-03-13 | $40.25 | $40.28 | $40.25 | $40.25 | $40.25 | 205,900 |
| 2017-03-10 | $40.30 | $40.38 | $40.25 | $40.28 | $40.28 | 26,500 |
| 2017-03-09 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 105,600 |
| 2017-03-08 | $39.90 | $40.00 | $39.85 | $40.00 | $40.00 | 3,700 |
| 2017-03-07 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2017-03-06 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 2,400 |
| 2017-03-03 | $39.85 | $39.90 | $39.85 | $39.90 | $39.90 | 4,500 |
| 2017-03-02 | $39.90 | $39.95 | $39.90 | $39.90 | $39.90 | 2,000 |
| 2017-03-01 | $39.90 | $40.00 | $39.90 | $39.95 | $39.95 | 3,000 |
| 2017-02-28 | $39.90 | $39.95 | $39.90 | $39.95 | $39.95 | 4,800 |
| 2017-02-27 | $39.90 | $40.00 | $39.90 | $39.90 | $39.90 | 4,200 |
| 2017-02-24 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 2,100 |
| 2017-02-23 | $39.50 | $39.50 | $39.45 | $39.45 | $39.45 | 3,800 |
| 2017-02-22 | $39.47 | $39.50 | $39.25 | $39.25 | $39.25 | 2,100 |
| 2017-02-21 | $39.50 | $39.50 | $39.47 | $39.47 | $39.47 | 1,000 |
| 2017-02-17 | $39.20 | $39.25 | $39.15 | $39.20 | $39.20 | 3,800 |
| 2017-02-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-02-15 | $39.00 | $39.00 | $38.95 | $39.00 | $39.00 | 30,600 |
| 2017-02-14 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 12,100 |
| 2017-02-13 | $39.20 | $39.25 | $39.00 | $39.00 | $39.00 | 7,400 |
| 2017-02-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 100 |
| 2017-02-09 | $38.70 | $39.00 | $38.70 | $39.00 | $39.00 | 2,300 |
| 2017-02-08 | $38.65 | $38.70 | $38.65 | $38.70 | $38.70 | 12,600 |
| 2017-02-07 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 2,100 |
| 2017-02-06 | $38.50 | $38.50 | $38.40 | $38.50 | $38.50 | 24,600 |
| 2017-02-03 | $38.25 | $38.35 | $38.25 | $38.35 | $38.35 | 6,300 |
| 2017-02-02 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 8,100 |
| 2017-02-01 | $38.25 | $38.35 | $38.20 | $38.35 | $38.35 | 5,700 |
| 2017-01-31 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 100 |
| 2017-01-30 | $38.15 | $38.25 | $38.15 | $38.25 | $38.25 | 13,000 |
| 2017-01-27 | $38.35 | $38.35 | $38.10 | $38.15 | $38.15 | 2,800 |
| 2017-01-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2017-01-25 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 700 |
| 2017-01-24 | $37.50 | $38.00 | $37.50 | $38.00 | $38.00 | 4,800 |
| 2017-01-23 | $37.20 | $37.50 | $37.20 | $37.50 | $37.50 | 2,300 |
| 2017-01-20 | $36.70 | $37.20 | $36.70 | $37.20 | $37.20 | 3,800 |
| 2017-01-19 | $36.60 | $36.60 | $36.55 | $36.55 | $36.55 | 1,700 |
| 2017-01-18 | $36.40 | $36.50 | $36.20 | $36.50 | $36.50 | 700 |
| 2017-01-17 | $36.20 | $36.21 | $36.20 | $36.20 | $36.20 | 10,200 |
| 2017-01-13 | $36.40 | $36.40 | $36.15 | $36.40 | $36.40 | 3,600 |
| 2017-01-12 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2017-01-11 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2017-01-10 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 800 |
| 2017-01-09 | $35.80 | $36.00 | $35.80 | $36.00 | $36.00 | 500 |
| 2017-01-06 | $35.50 | $35.70 | $35.50 | $35.70 | $35.70 | 400 |
| 2017-01-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2017-01-04 | $35.35 | $35.70 | $35.35 | $35.50 | $35.50 | 10,700 |
| 2017-01-03 | $35.00 | $35.35 | $35.00 | $35.35 | $35.35 | 500 |
| 2016-12-30 | $34.95 | $34.95 | $34.85 | $34.95 | $34.95 | 3,600 |
| 2016-12-29 | $34.75 | $34.75 | $34.50 | $34.75 | $34.75 | 3,400 |
| 2016-12-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 700 |
| 2016-12-27 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 300 |
| 2016-12-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 4,700 |
| 2016-12-22 | $33.80 | $33.90 | $33.80 | $33.90 | $33.90 | 1,300 |
| 2016-12-21 | $33.80 | $33.85 | $33.50 | $33.80 | $33.80 | 3,700 |
| 2016-12-20 | $33.80 | $33.85 | $33.50 | $33.80 | $33.80 | 3,000 |
| 2016-12-19 | $33.80 | $34.25 | $33.65 | $34.25 | $34.25 | 2,500 |
| 2016-12-16 | $34.30 | $34.30 | $33.80 | $33.80 | $33.80 | 2,300 |
| 2016-12-15 | $34.60 | $34.60 | $34.40 | $34.45 | $34.45 | 11,000 |
| 2016-12-14 | $34.20 | $34.40 | $34.20 | $34.40 | $34.40 | 1,400 |
| 2016-12-13 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 300 |
| 2016-12-12 | $34.00 | $34.10 | $34.00 | $34.10 | $34.10 | 4,500 |
| 2016-12-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2016-12-08 | $33.75 | $34.25 | $33.75 | $34.00 | $34.00 | 41,800 |
| 2016-12-07 | $33.60 | $33.70 | $33.60 | $33.70 | $33.70 | 5,100 |
| 2016-12-06 | $33.50 | $33.65 | $33.50 | $33.65 | $33.65 | 4,600 |
| 2016-12-05 | $33.20 | $33.50 | $33.20 | $33.50 | $33.50 | 800 |
| 2016-12-02 | $32.95 | $33.20 | $32.95 | $33.20 | $33.20 | 2,000 |
| 2016-12-01 | $32.60 | $32.84 | $32.60 | $32.84 | $32.84 | 800 |
| 2016-11-30 | $32.20 | $32.50 | $32.20 | $32.50 | $32.50 | 7,800 |
| 2016-11-29 | $31.80 | $32.00 | $31.80 | $32.00 | $32.00 | 6,300 |
| 2016-11-28 | $31.49 | $31.75 | $31.49 | $31.75 | $31.75 | 2,000 |
| 2016-11-25 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 100 |
| 2016-11-23 | $31.25 | $31.49 | $31.25 | $31.49 | $31.49 | 200 |
| 2016-11-22 | $30.85 | $31.00 | $30.85 | $31.00 | $31.00 | 3,700 |
| 2016-11-21 | $30.60 | $30.85 | $30.50 | $30.85 | $30.85 | 3,200 |
| 2016-11-18 | $30.45 | $30.50 | $30.35 | $30.50 | $30.50 | 4,600 |
| 2016-11-17 | $30.25 | $30.35 | $30.25 | $30.35 | $30.35 | 1,000 |
| 2016-11-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 800 |
| 2016-11-15 | $29.80 | $30.06 | $29.80 | $30.05 | $30.05 | 2,300 |
| 2016-11-14 | $29.66 | $29.80 | $29.60 | $29.80 | $29.80 | 2,300 |
| 2016-11-11 | $29.50 | $29.65 | $29.50 | $29.51 | $29.51 | 8,500 |
| 2016-11-10 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 2,300 |
| 2016-11-09 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2016-11-08 | $29.44 | $29.60 | $29.40 | $29.40 | $29.40 | 800 |
| 2016-11-07 | $29.40 | $29.40 | $29.35 | $29.35 | $29.35 | 1,900 |
| 2016-11-04 | $29.26 | $29.30 | $29.25 | $29.30 | $29.30 | 4,000 |
| 2016-11-03 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 400 |
| 2016-11-02 | $29.33 | $29.33 | $29.25 | $29.25 | $29.25 | 2,000 |
| 2016-11-01 | $29.25 | $29.35 | $29.25 | $29.35 | $29.35 | 300 |
| 2016-10-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 300 |
| 2016-10-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,100 |
| 2016-10-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,000 |
| 2016-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 300 |
| 2016-10-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-10-12 | $29.00 | $29.00 | $28.95 | $29.00 | $29.00 | 15,800 |
| 2016-10-11 | $28.85 | $28.90 | $28.85 | $28.90 | $28.90 | 5,600 |
| 2016-10-10 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2016-10-07 | $28.90 | $28.90 | $28.70 | $28.70 | $28.70 | 300 |
| 2016-10-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-10-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-10-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 300 |
| 2016-10-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 8,200 |
| 2016-09-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-09-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-09-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2016-09-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,621 |
| 2016-09-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,200 |
| 2016-09-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 700 |
| 2016-09-22 | $28.49 | $28.75 | $28.49 | $28.75 | $28.75 | 2,200 |
| 2016-09-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2016-09-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2016-09-19 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2016-09-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1 |
| 2016-09-15 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 900 |
| 2016-09-14 | $28.35 | $28.40 | $28.35 | $28.40 | $28.40 | 400 |
| 2016-09-13 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 400 |
| 2016-09-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 2,000 |
| 2016-09-09 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2016-09-08 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 200 |
| 2016-09-07 | $28.25 | $28.49 | $28.25 | $28.30 | $28.30 | 1,200 |
| 2016-09-06 | $28.20 | $28.20 | $28.06 | $28.06 | $28.06 | 2,400 |
| 2016-09-02 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 3,000 |
| 2016-09-01 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1,000 |
| 2016-08-31 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 200 |
| 2016-08-30 | $28.35 | $28.35 | $28.05 | $28.05 | $28.05 | 13,500 |
| 2016-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2,800 |
| 2016-08-25 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2016-08-24 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2016-08-23 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 3,200 |
| 2016-08-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,500 |
| 2016-08-19 | $28.25 | $28.25 | $28.00 | $28.00 | $28.00 | 600 |
| 2016-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2016-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2016-08-16 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 73,300 |
| 2016-08-15 | $27.90 | $28.00 | $27.75 | $28.00 | $28.00 | 1,100 |
| 2016-08-12 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2016-08-11 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2016-08-10 | $28.05 | $28.10 | $28.05 | $28.10 | $28.10 | 500 |
| 2016-08-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2016-08-08 | $28.00 | $28.20 | $28.00 | $28.20 | $28.20 | 300 |
| 2016-08-05 | $27.90 | $28.00 | $27.90 | $28.00 | $28.00 | 2,100 |
| 2016-08-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 200 |
| 2016-08-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2016-08-02 | $28.00 | $28.00 | $27.90 | $27.90 | $27.90 | 600 |
| 2016-08-01 | $27.80 | $28.00 | $27.80 | $28.00 | $28.00 | 5,300 |
| 2016-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2016-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 5,400 |
| 2016-07-27 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 13,000 |
| 2016-07-26 | $27.70 | $28.20 | $27.65 | $28.20 | $28.20 | 1,900 |
| 2016-07-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2016-07-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2016-07-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 200 |
| 2016-07-20 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2016-07-19 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2016-07-18 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2016-07-15 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 700 |
| 2016-07-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2016-07-13 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2016-07-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 200 |
| 2016-07-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1,600 |
| 2016-07-08 | $27.50 | $28.50 | $27.50 | $27.85 | $27.85 | 21,300 |
| 2016-07-07 | $27.50 | $27.50 | $27.45 | $27.45 | $27.45 | 700 |
| 2016-07-06 | $27.42 | $27.42 | $27.40 | $27.40 | $27.40 | 300 |
| 2016-07-05 | $27.65 | $27.65 | $27.50 | $27.50 | $27.50 | 200 |
| 2016-07-01 | $27.36 | $28.00 | $27.36 | $27.75 | $27.75 | 11,300 |
| 2016-06-30 | $27.45 | $27.45 | $27.35 | $27.35 | $27.35 | 2,300 |
| 2016-06-29 | $27.60 | $27.60 | $27.50 | $27.50 | $27.50 | 1,600 |
| 2016-06-28 | $27.75 | $28.00 | $27.65 | $27.65 | $27.65 | 7,200 |
| 2016-06-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 300 |
| 2016-06-24 | $28.15 | $28.15 | $27.85 | $27.85 | $27.85 | 3,200 |
| 2016-06-23 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 100 |
| 2016-06-22 | $28.25 | $28.26 | $28.25 | $28.25 | $28.25 | 1,500 |
| 2016-06-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 200 |
| 2016-06-20 | $28.26 | $28.30 | $28.25 | $28.25 | $28.25 | 2,200 |
| 2016-06-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 100 |
| 2016-06-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2016-06-15 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2016-06-14 | $28.50 | $28.50 | $28.26 | $28.30 | $28.30 | 800 |
| 2016-06-13 | $28.50 | $28.75 | $28.26 | $28.75 | $28.75 | 0 |
| 2016-06-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 24 |
| 2016-06-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2016-06-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 2,800 |
| 2016-06-07 | $28.75 | $28.75 | $28.50 | $28.50 | $28.50 | 400 |
| 2016-06-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 300 |
| 2016-06-03 | $28.75 | $28.75 | $28.50 | $28.50 | $28.50 | 2,500 |
| 2016-06-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 70 |
| 2016-06-01 | $28.75 | $29.00 | $28.75 | $29.00 | $29.00 | 700 |
| 2016-05-31 | $29.50 | $29.50 | $28.50 | $28.50 | $28.50 | 1,300 |
| 2016-05-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 200 |
| 2016-05-26 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 5 |
| 2016-05-25 | $30.00 | $30.25 | $29.75 | $29.75 | $29.75 | 3,800 |
| 2016-05-24 | $30.70 | $30.70 | $30.25 | $30.25 | $30.25 | 600 |
| 2016-05-23 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 200 |
| 2016-05-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 200 |
| 2016-05-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2016-05-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2016-05-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 400 |
| 2016-05-16 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-05-13 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-05-12 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-05-11 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-05-10 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-05-09 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-05-06 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-05-05 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2016-05-04 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1,300 |
| 2016-05-03 | $31.00 | $31.00 | $30.75 | $30.75 | $30.75 | 1,000 |
| 2016-05-02 | $30.25 | $31.79 | $30.25 | $31.00 | $31.00 | 1,300 |
| 2016-04-29 | $32.30 | $32.30 | $30.25 | $30.25 | $30.25 | 1,400 |
| 2016-04-28 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 100 |
| 2016-04-27 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2016-04-26 | $31.24 | $32.10 | $31.24 | $32.10 | $32.10 | 1,200 |
| 2016-04-25 | $30.60 | $31.20 | $30.60 | $31.20 | $31.20 | 2,500 |
| 2016-04-22 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 100 |
| 2016-04-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2016-04-20 | $30.00 | $30.30 | $30.00 | $30.30 | $30.30 | 600 |
| 2016-04-19 | $30.00 | $30.00 | $29.85 | $29.85 | $29.85 | 600 |
| 2016-04-18 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 600 |
| 2016-04-15 | $29.90 | $29.95 | $29.75 | $29.85 | $29.85 | 11,800 |
| 2016-04-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 500 |
| 2016-04-13 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 500 |
| 2016-04-12 | $29.70 | $30.00 | $29.70 | $30.00 | $30.00 | 6,300 |
| 2016-04-11 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2016-04-08 | $29.75 | $29.75 | $29.70 | $29.70 | $29.70 | 1,100 |
| 2016-04-07 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2016-04-06 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2016-04-05 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2016-04-04 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 600 |
| 2016-04-01 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 800 |
| 2016-03-31 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 500 |
| 2016-03-30 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1,700 |
| 2016-03-29 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 100 |
| 2016-03-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 4,300 |
| 2016-03-24 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 39 |
| 2016-03-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 25,000 |
| 2016-03-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2016-03-21 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 700 |
| 2016-03-18 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 300 |
| 2016-03-17 | $29.58 | $29.60 | $29.50 | $29.55 | $29.55 | 59,000 |
| 2016-03-16 | $29.67 | $29.70 | $29.50 | $29.70 | $29.70 | 18,100 |
| 2016-03-15 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2016-03-14 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 12 |
| 2016-03-11 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 500 |
| 2016-03-10 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 300 |
| 2016-03-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2016-03-08 | $29.70 | $29.70 | $29.50 | $29.50 | $29.50 | 1,400 |
| 2016-03-07 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 300 |
| 2016-03-04 | $29.40 | $29.40 | $29.15 | $29.35 | $29.35 | 3,200 |
| 2016-03-03 | $29.55 | $29.55 | $29.00 | $29.45 | $29.45 | 89,300 |
| 2016-03-02 | $29.50 | $29.65 | $29.50 | $29.55 | $29.55 | 3,000 |
| 2016-03-01 | $29.80 | $29.80 | $29.75 | $29.75 | $29.75 | 1,900 |
| 2016-02-29 | $30.00 | $30.00 | $29.85 | $29.85 | $29.85 | 1,500 |
| 2016-02-26 | $30.25 | $30.25 | $30.00 | $30.00 | $30.00 | 1,100 |
| 2016-02-25 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,600 |
| 2016-02-24 | $30.50 | $30.50 | $29.85 | $30.40 | $30.40 | 3,100 |
| 2016-02-23 | $31.00 | $31.00 | $30.60 | $30.60 | $30.60 | 2,100 |
| 2016-02-22 | $30.60 | $30.80 | $30.60 | $30.80 | $30.80 | 1,300 |
| 2016-02-19 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2016-02-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 400 |
| 2016-02-17 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 300 |
| 2016-02-16 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 200 |
| 2016-02-12 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2016-02-11 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2016-02-10 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2016-02-09 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 100 |
| 2016-02-08 | $31.00 | $31.00 | $30.90 | $30.90 | $30.90 | 1,400 |
| 2016-02-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,100 |
| 2016-02-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 18 |
| 2016-02-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2016-02-02 | $31.25 | $31.25 | $31.00 | $31.00 | $31.00 | 3,900 |
| 2016-02-01 | $31.25 | $31.40 | $31.25 | $31.40 | $31.40 | 6,900 |
| 2016-01-29 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2016-01-28 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2016-01-27 | $31.12 | $31.15 | $31.12 | $31.15 | $31.15 | 10,000 |
| 2016-01-26 | $31.50 | $31.50 | $31.26 | $31.26 | $31.26 | 300 |
| 2016-01-25 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 5,000 |
| 2016-01-22 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 17 |
| 2016-01-21 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2016-01-20 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 700 |
| 2016-01-19 | $31.50 | $31.89 | $31.26 | $31.89 | $31.89 | 900 |
| 2016-01-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2016-01-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 100 |
| 2016-01-13 | $31.25 | $31.30 | $31.25 | $31.30 | $31.30 | 4,600 |
| 2016-01-12 | $31.15 | $31.23 | $31.00 | $31.23 | $31.23 | 5,100 |
| 2016-01-11 | $31.25 | $31.25 | $31.15 | $31.15 | $31.15 | 500 |
| 2016-01-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2016-01-07 | $32.05 | $32.05 | $31.00 | $31.50 | $31.50 | 26,500 |
| 2016-01-06 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2016-01-05 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 12 |
| 2016-01-04 | $32.25 | $32.25 | $32.05 | $32.05 | $32.05 | 3,600 |
| 2015-12-31 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2015-12-30 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2015-12-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2015-12-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 92 |
| 2015-12-24 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 143 |
| 2015-12-23 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2015-12-22 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 100 |
| 2015-12-21 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 1,800 |
| 2015-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 44 |
| 2015-12-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 80 |
| 2015-12-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2015-12-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 40 |
| 2015-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 100 |
| 2015-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,400 |
| 2015-12-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,500 |
| 2015-12-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 800 |
| 2015-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2015-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 32 |
| 2015-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 77 |
| 2015-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 300 |
| 2015-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 600 |
| 2015-12-01 | $32.75 | $32.75 | $32.00 | $32.00 | $32.00 | 300 |
| 2015-11-30 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 300 |
| 2015-11-27 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 200 |
| 2015-11-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2015-11-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 75 |
| 2015-11-23 | $31.75 | $32.00 | $31.75 | $32.00 | $32.00 | 300 |
| 2015-11-20 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 200 |
| 2015-11-19 | $30.95 | $30.96 | $30.95 | $30.96 | $30.96 | 300 |
| 2015-11-18 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 325 |
| 2015-11-17 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2015-11-16 | $30.75 | $30.95 | $30.75 | $30.95 | $30.95 | 300 |
| 2015-11-13 | $30.59 | $30.60 | $30.59 | $30.60 | $30.60 | 1,000 |
| 2015-11-12 | $30.50 | $30.59 | $30.50 | $30.59 | $30.59 | 0 |
| 2015-11-11 | $30.50 | $30.59 | $30.50 | $30.59 | $30.59 | 0 |
| 2015-11-10 | $30.50 | $30.59 | $30.50 | $30.59 | $30.59 | 400 |
| 2015-11-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 300 |
| 2015-11-06 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 300 |
| 2015-11-05 | $30.45 | $30.50 | $30.25 | $30.50 | $30.50 | 0 |
| 2015-11-04 | $30.45 | $30.50 | $30.25 | $30.50 | $30.50 | 0 |
| 2015-11-03 | $30.45 | $30.50 | $30.25 | $30.50 | $30.50 | 0 |
| 2015-11-02 | $30.45 | $30.50 | $30.25 | $30.50 | $30.50 | 13,900 |
| 2015-10-30 | $30.25 | $30.50 | $30.25 | $30.50 | $30.50 | 0 |
| 2015-10-29 | $30.25 | $30.50 | $30.25 | $30.50 | $30.50 | 0 |
| 2015-10-28 | $30.25 | $30.50 | $30.25 | $30.50 | $30.50 | 2,300 |
| 2015-10-27 | $30.25 | $30.45 | $30.25 | $30.45 | $30.45 | 1,000 |
| 2015-10-26 | $30.25 | $30.27 | $30.25 | $30.25 | $30.25 | 0 |
| 2015-10-23 | $30.25 | $30.27 | $30.25 | $30.25 | $30.25 | 0 |
| 2015-10-22 | $30.25 | $30.27 | $30.25 | $30.25 | $30.25 | 0 |
| 2015-10-21 | $30.25 | $30.27 | $30.25 | $30.25 | $30.25 | 0 |
| 2015-10-20 | $30.25 | $30.27 | $30.25 | $30.25 | $30.25 | 1,200 |
| 2015-10-19 | $30.20 | $30.20 | $30.00 | $30.00 | $30.00 | 400 |
| 2015-10-16 | $30.10 | $30.10 | $30.00 | $30.00 | $30.00 | 0 |
| 2015-10-15 | $30.10 | $30.10 | $30.00 | $30.00 | $30.00 | 500 |
| 2015-10-14 | $29.85 | $30.00 | $29.85 | $30.00 | $30.00 | 0 |
| 2015-10-13 | $29.85 | $30.00 | $29.85 | $30.00 | $30.00 | 0 |
| 2015-10-12 | $29.85 | $30.00 | $29.85 | $30.00 | $30.00 | 9,600 |
| 2015-10-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 200 |
| 2015-10-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 600 |
| 2015-10-07 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2015-10-06 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 100 |
| 2015-10-05 | $29.65 | $29.80 | $29.65 | $29.80 | $29.80 | 0 |
| 2015-10-02 | $29.65 | $29.80 | $29.65 | $29.80 | $29.80 | 1,900 |
| 2015-10-01 | $29.75 | $29.80 | $29.65 | $29.68 | $29.68 | 3,800 |
| 2015-09-30 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2015-09-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 1,100 |
| 2015-09-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2015-09-25 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2015-09-24 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2015-09-23 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2015-09-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2015-09-21 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 100 |
| 2015-09-18 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2015-09-17 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2015-09-16 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 400 |
| 2015-09-15 | $29.55 | $29.75 | $29.55 | $29.75 | $29.75 | 0 |
| 2015-09-14 | $29.55 | $29.75 | $29.55 | $29.75 | $29.75 | 0 |
| 2015-09-11 | $29.55 | $29.75 | $29.55 | $29.75 | $29.75 | 3,700 |
| 2015-09-10 | $29.75 | $29.75 | $29.55 | $29.69 | $29.69 | 0 |
| 2015-09-09 | $29.75 | $29.75 | $29.55 | $29.69 | $29.69 | 2,200 |
| 2015-09-08 | $29.70 | $29.70 | $29.65 | $29.65 | $29.65 | 1,300 |
American Business Bank (AMBZ) News Headlines
.jpg)
US Treasury's Yellen to return to China, emphasize excess capacity threat
None
reuters.com April 2, 2024Recent American Business Bank (AMBZ) News
Similar Companies to American Business Bank (AMBZ) 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 | -- | -- | -- |