BancFirst Corporation 72 Cumulative Trust Preferred Securities (BANFP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$26.32 ($0.12) 0.46%
BancFirst Corporation 72 Cumulative Trust Preferred Securities - Daily Information
Click for more stock information on BancFirst Corporation 72 Cumulative Trust Preferred Securities.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $26.20 |
| Previous Close | $26.32 |
| High | $26.32 |
| Low | $26.20 |
| Adjusted Open | $26.20 |
| Previous Adjusted Close | $26.32 |
| Adjusted High | $26.32 |
| Adjusted Low | $26.20 |
About BancFirst Corporation 72 Cumulative Trust Preferred Securities (BANFP)
No Description Available
Invest in BancFirst Corporation 72 Cumulative Trust Preferred Securities (BANFP)
Historical Stock Data for BancFirst Corporation 72 Cumulative Trust Preferred Securities (BANFP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $26.20 | $26.32 | $26.20 | $26.32 | $26.32 | 528 |
| 2025-07-31 | $26.00 | $26.20 | $26.00 | $26.20 | $26.20 | 240 |
| 2025-07-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2025-07-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 700 |
| 2025-07-28 | $25.99 | $25.99 | $25.85 | $25.85 | $25.85 | 969 |
| 2025-07-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 95 |
| 2025-07-24 | $25.68 | $25.81 | $25.67 | $25.81 | $25.81 | 1,823 |
| 2025-07-23 | $25.84 | $25.84 | $25.78 | $25.78 | $25.78 | 1,398 |
| 2025-07-22 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-07-21 | $25.79 | $25.99 | $25.78 | $25.78 | $25.78 | 2,858 |
| 2025-07-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2 |
| 2025-07-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3,595 |
| 2025-07-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 566 |
| 2025-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 210 |
| 2025-07-14 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 53 |
| 2025-07-11 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2025-07-10 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 130 |
| 2025-07-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 15 |
| 2025-07-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 255 |
| 2025-07-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 21 |
| 2025-07-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 5 |
| 2025-07-02 | $25.91 | $25.91 | $25.90 | $25.90 | $25.90 | 578 |
| 2025-07-01 | $25.82 | $26.00 | $25.82 | $26.00 | $26.00 | 842 |
| 2025-06-30 | $26.03 | $26.03 | $25.95 | $26.01 | $26.01 | 562 |
| 2025-06-27 | $26.18 | $26.18 | $26.18 | $26.18 | $25.73 | 523 |
| 2025-06-26 | $25.95 | $26.06 | $25.80 | $26.06 | $25.62 | 671 |
| 2025-06-25 | $26.03 | $26.03 | $26.03 | $26.03 | $25.58 | 160 |
| 2025-06-24 | $26.03 | $26.03 | $26.03 | $26.03 | $25.58 | 370 |
| 2025-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 148 |
| 2025-06-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 120 |
| 2025-06-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 350 |
| 2025-06-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.31 | 90 |
| 2025-06-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.31 | 0 |
| 2025-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.31 | 223 |
| 2025-06-12 | $25.78 | $25.78 | $25.75 | $25.75 | $25.31 | 360 |
| 2025-06-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.16 | 0 |
| 2025-06-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.16 | 286 |
| 2025-06-09 | $26.01 | $26.01 | $26.00 | $26.00 | $25.56 | 427 |
| 2025-06-06 | $25.64 | $25.64 | $25.64 | $25.64 | $25.20 | 150 |
| 2025-06-05 | $26.09 | $26.09 | $26.09 | $26.09 | $25.64 | 223 |
| 2025-06-04 | $26.35 | $26.35 | $26.35 | $26.35 | $25.90 | 450 |
| 2025-06-03 | $26.13 | $26.13 | $26.13 | $26.13 | $25.68 | 1 |
| 2025-06-02 | $26.13 | $26.13 | $26.13 | $26.13 | $25.68 | 317 |
| 2025-05-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.46 | 20 |
| 2025-05-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.46 | 337 |
| 2025-05-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 2 |
| 2025-05-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 2 |
| 2025-05-23 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 124 |
| 2025-05-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 2 |
| 2025-05-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 349 |
| 2025-05-20 | $26.24 | $26.24 | $26.24 | $26.24 | $25.79 | 27 |
| 2025-05-19 | $26.24 | $26.24 | $26.24 | $26.24 | $25.79 | 243 |
| 2025-05-16 | $26.05 | $26.05 | $26.05 | $26.05 | $25.60 | 333 |
| 2025-05-15 | $25.74 | $25.92 | $25.57 | $25.92 | $25.48 | 1,246 |
| 2025-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 23 |
| 2025-05-13 | $26.03 | $26.03 | $26.00 | $26.00 | $26.00 | 1,747 |
| 2025-05-12 | $26.13 | $26.13 | $26.00 | $26.00 | $26.00 | 991 |
| 2025-05-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 211 |
| 2025-05-08 | $26.35 | $26.35 | $26.05 | $26.05 | $26.05 | 1,517 |
| 2025-05-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 339 |
| 2025-05-06 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 174 |
| 2025-05-05 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2025-05-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 596 |
| 2025-05-01 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 550 |
| 2025-04-30 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 112 |
| 2025-04-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 192 |
| 2025-04-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 227 |
| 2025-04-25 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 258 |
| 2025-04-24 | $26.35 | $26.35 | $26.34 | $26.34 | $26.34 | 305 |
| 2025-04-23 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 216 |
| 2025-04-22 | $25.95 | $26.14 | $25.95 | $26.14 | $26.14 | 509 |
| 2025-04-21 | $25.50 | $25.82 | $25.50 | $25.82 | $25.82 | 458 |
| 2025-04-17 | $26.13 | $26.50 | $26.10 | $26.14 | $26.14 | 698 |
| 2025-04-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 222 |
| 2025-04-15 | $25.86 | $26.20 | $25.84 | $25.84 | $25.84 | 2,398 |
| 2025-04-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 17,660 |
| 2025-04-11 | $26.13 | $26.13 | $25.50 | $25.61 | $25.61 | 1,294 |
| 2025-04-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 671 |
| 2025-04-09 | $25.71 | $26.05 | $25.71 | $26.05 | $26.05 | 1,495 |
| 2025-04-08 | $26.75 | $26.75 | $26.49 | $26.49 | $26.49 | 1,028 |
| 2025-04-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 93 |
| 2025-04-04 | $25.79 | $25.80 | $25.79 | $25.80 | $25.80 | 334 |
| 2025-04-03 | $25.86 | $25.97 | $25.86 | $25.96 | $25.96 | 1,187 |
| 2025-04-02 | $25.82 | $25.82 | $25.79 | $25.82 | $25.82 | 1,234 |
| 2025-04-01 | $25.75 | $25.81 | $25.63 | $25.63 | $25.63 | 1,075 |
| 2025-03-31 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 431 |
| 2025-03-28 | $26.18 | $26.18 | $26.18 | $26.18 | $25.73 | 24 |
| 2025-03-27 | $26.18 | $26.18 | $26.18 | $26.18 | $25.73 | 273 |
| 2025-03-26 | $26.03 | $26.03 | $26.03 | $26.03 | $25.58 | 199 |
| 2025-03-25 | $26.03 | $26.03 | $26.03 | $26.03 | $25.58 | 355 |
| 2025-03-24 | $26.20 | $26.25 | $26.20 | $26.25 | $25.80 | 886 |
| 2025-03-21 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 22 |
| 2025-03-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 125 |
| 2025-03-19 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 108 |
| 2025-03-18 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 209 |
| 2025-03-17 | $26.02 | $26.20 | $25.80 | $25.80 | $25.80 | 4,069 |
| 2025-03-14 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 501 |
| 2025-03-13 | $27.23 | $29.45 | $26.14 | $26.44 | $26.44 | 5,519 |
| 2025-03-12 | $26.61 | $27.50 | $26.35 | $27.50 | $27.50 | 4,163 |
| 2025-03-11 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 164 |
| 2025-03-10 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 74 |
| 2025-03-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 10 |
| 2025-03-06 | $26.30 | $26.35 | $26.30 | $26.35 | $26.35 | 660 |
| 2025-03-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 270 |
| 2025-03-04 | $26.00 | $26.20 | $26.00 | $26.10 | $26.10 | 1,309 |
| 2025-03-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,049 |
| 2025-02-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 41 |
| 2025-02-27 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 157 |
| 2025-02-26 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 20 |
| 2025-02-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 588 |
| 2025-02-24 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2025-02-21 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2025-02-20 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2025-02-19 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 6 |
| 2025-02-18 | $26.04 | $26.04 | $26.01 | $26.01 | $26.01 | 1,337 |
| 2025-02-14 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 12 |
| 2025-02-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 100 |
| 2025-02-12 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2025-02-11 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 34 |
| 2025-02-10 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 111 |
| 2025-02-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2025-02-06 | $25.81 | $25.98 | $25.81 | $25.98 | $25.98 | 480 |
| 2025-02-05 | $26.24 | $26.24 | $25.73 | $26.00 | $26.00 | 2,807 |
| 2025-02-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 2 |
| 2025-02-03 | $26.35 | $26.35 | $26.28 | $26.35 | $26.35 | 1,574 |
| 2025-01-31 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 34 |
| 2025-01-30 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2025-01-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2025-01-28 | $25.95 | $25.95 | $25.90 | $25.90 | $25.90 | 1,136 |
| 2025-01-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 61 |
| 2025-01-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 491 |
| 2025-01-23 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 14 |
| 2025-01-22 | $26.16 | $26.16 | $26.02 | $26.02 | $26.02 | 1,141 |
| 2025-01-21 | $25.96 | $26.99 | $25.85 | $25.85 | $25.85 | 3,674 |
| 2025-01-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 286 |
| 2025-01-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 338 |
| 2025-01-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 103 |
| 2025-01-14 | $25.76 | $25.88 | $25.76 | $25.76 | $25.76 | 644 |
| 2025-01-13 | $25.81 | $25.82 | $25.66 | $25.66 | $25.66 | 2,260 |
| 2025-01-10 | $25.60 | $25.60 | $25.45 | $25.59 | $25.59 | 1,385 |
| 2025-01-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 125 |
| 2025-01-07 | $25.56 | $25.87 | $25.45 | $25.87 | $25.87 | 2,991 |
| 2025-01-06 | $25.58 | $25.64 | $25.58 | $25.64 | $25.64 | 473 |
| 2025-01-03 | $25.45 | $25.69 | $25.45 | $25.58 | $25.58 | 1,926 |
| 2025-01-02 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 238 |
| 2024-12-31 | $25.57 | $25.62 | $25.57 | $25.57 | $25.57 | 520 |
| 2024-12-30 | $25.69 | $25.98 | $25.66 | $25.66 | $25.22 | 1,123 |
| 2024-12-27 | $25.89 | $26.01 | $25.65 | $25.65 | $25.21 | 3,786 |
| 2024-12-26 | $25.84 | $25.84 | $25.66 | $25.71 | $25.27 | 1,066 |
| 2024-12-24 | $25.98 | $26.00 | $25.98 | $26.00 | $25.55 | 329 |
| 2024-12-23 | $26.02 | $26.02 | $25.68 | $25.68 | $25.24 | 743 |
| 2024-12-20 | $26.08 | $26.19 | $26.00 | $26.18 | $25.73 | 1,037 |
| 2024-12-19 | $25.80 | $25.80 | $25.66 | $25.66 | $25.21 | 2,196 |
| 2024-12-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.30 | 409 |
| 2024-12-17 | $25.91 | $26.00 | $25.71 | $25.71 | $25.27 | 2,632 |
| 2024-12-16 | $25.93 | $25.93 | $25.93 | $25.93 | $25.48 | 127 |
| 2024-12-13 | $26.34 | $26.34 | $26.34 | $26.34 | $25.88 | 105 |
| 2024-12-12 | $26.15 | $26.34 | $26.15 | $26.34 | $25.88 | 1,282 |
| 2024-12-11 | $26.17 | $26.17 | $26.17 | $26.17 | $25.72 | 2 |
| 2024-12-10 | $26.05 | $26.17 | $26.05 | $26.17 | $25.72 | 693 |
| 2024-12-09 | $25.79 | $25.85 | $25.79 | $25.85 | $25.40 | 1,226 |
| 2024-12-06 | $25.76 | $25.81 | $25.76 | $25.77 | $25.32 | 586 |
| 2024-12-05 | $25.60 | $25.85 | $25.60 | $25.79 | $25.34 | 3,471 |
| 2024-12-04 | $25.75 | $25.80 | $25.75 | $25.80 | $25.35 | 440 |
| 2024-12-03 | $25.92 | $25.92 | $25.76 | $25.80 | $25.35 | 979 |
| 2024-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 1,033 |
| 2024-11-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 0 |
| 2024-11-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 51 |
| 2024-11-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 9 |
| 2024-11-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 24 |
| 2024-11-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 0 |
| 2024-11-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 300 |
| 2024-11-20 | $25.73 | $25.73 | $25.73 | $25.73 | $25.28 | 339 |
| 2024-11-19 | $25.63 | $25.63 | $25.62 | $25.62 | $25.18 | 243 |
| 2024-11-18 | $26.04 | $26.04 | $26.04 | $26.04 | $25.59 | 2 |
| 2024-11-15 | $26.04 | $26.04 | $26.04 | $26.04 | $25.59 | 3 |
| 2024-11-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.59 | 141 |
| 2024-11-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.37 | 40 |
| 2024-11-12 | $25.82 | $25.82 | $25.82 | $25.82 | $25.37 | 71 |
| 2024-11-11 | $25.80 | $25.82 | $25.80 | $25.82 | $25.37 | 622 |
| 2024-11-08 | $25.89 | $25.97 | $25.89 | $25.90 | $25.45 | 11,514 |
| 2024-11-07 | $25.45 | $25.75 | $25.45 | $25.75 | $25.30 | 1,285 |
| 2024-11-06 | $25.61 | $25.61 | $25.52 | $25.52 | $25.08 | 1,306 |
| 2024-11-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.16 | 2 |
| 2024-11-04 | $25.73 | $25.73 | $25.60 | $25.60 | $25.16 | 554 |
| 2024-11-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.16 | 200 |
| 2024-10-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.43 | 70 |
| 2024-10-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.43 | 67 |
| 2024-10-29 | $25.75 | $25.88 | $25.75 | $25.88 | $25.43 | 605 |
| 2024-10-28 | $25.96 | $25.96 | $25.76 | $25.76 | $25.31 | 709 |
| 2024-10-25 | $25.96 | $25.96 | $25.96 | $25.96 | $25.51 | 166 |
| 2024-10-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.51 | 0 |
| 2024-10-23 | $25.76 | $25.96 | $25.76 | $25.96 | $25.51 | 317 |
| 2024-10-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.30 | 166 |
| 2024-10-21 | $25.70 | $25.75 | $25.59 | $25.75 | $25.30 | 590 |
| 2024-10-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 206 |
| 2024-10-17 | $25.61 | $25.61 | $25.61 | $25.61 | $25.17 | 752 |
| 2024-10-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.17 | 207 |
| 2024-10-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.17 | 188 |
| 2024-10-14 | $25.53 | $25.85 | $25.53 | $25.66 | $25.22 | 619 |
| 2024-10-11 | $25.79 | $25.87 | $25.67 | $25.86 | $25.41 | 1,554 |
| 2024-10-10 | $25.79 | $25.79 | $25.79 | $25.79 | $25.34 | 71 |
| 2024-10-09 | $25.64 | $25.79 | $25.47 | $25.79 | $25.34 | 1,632 |
| 2024-10-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.11 | 25 |
| 2024-10-07 | $25.63 | $25.63 | $25.55 | $25.55 | $25.11 | 1,000 |
| 2024-10-04 | $25.46 | $25.64 | $25.46 | $25.61 | $25.17 | 1,355 |
| 2024-10-03 | $25.60 | $25.69 | $25.43 | $25.55 | $25.11 | 5,751 |
| 2024-10-02 | $25.64 | $25.64 | $25.64 | $25.64 | $25.19 | 805 |
| 2024-10-01 | $25.65 | $25.72 | $25.65 | $25.70 | $25.26 | 3,232 |
| 2024-09-30 | $25.64 | $25.66 | $25.58 | $25.63 | $25.18 | 3,260 |
| 2024-09-27 | $25.82 | $25.99 | $25.82 | $25.99 | $25.99 | 3,056 |
| 2024-09-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 418 |
| 2024-09-25 | $26.01 | $26.05 | $25.91 | $26.00 | $26.00 | 700 |
| 2024-09-24 | $25.88 | $25.88 | $25.87 | $25.87 | $25.87 | 400 |
| 2024-09-23 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2024-09-20 | $25.94 | $26.15 | $25.94 | $26.15 | $26.15 | 2,034 |
| 2024-09-19 | $25.87 | $25.94 | $25.78 | $25.89 | $25.89 | 3,703 |
| 2024-09-18 | $25.75 | $25.92 | $25.66 | $25.82 | $25.82 | 3,785 |
| 2024-09-17 | $25.93 | $26.00 | $25.85 | $25.85 | $25.85 | 1,233 |
| 2024-09-16 | $25.90 | $26.00 | $25.90 | $25.97 | $25.97 | 3,838 |
| 2024-09-13 | $25.89 | $25.98 | $25.86 | $25.98 | $25.98 | 2,934 |
| 2024-09-12 | $25.90 | $25.90 | $25.76 | $25.76 | $25.76 | 1,519 |
| 2024-09-11 | $25.67 | $25.86 | $25.67 | $25.86 | $25.86 | 1,400 |
| 2024-09-10 | $25.64 | $25.81 | $25.64 | $25.81 | $25.81 | 3,071 |
| 2024-09-09 | $25.79 | $25.84 | $25.62 | $25.84 | $25.84 | 1,205 |
| 2024-09-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 267 |
| 2024-09-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2024-09-04 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 330 |
| 2024-09-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 702 |
| 2024-08-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 211 |
| 2024-08-29 | $25.62 | $25.80 | $25.58 | $25.80 | $25.80 | 1,271 |
| 2024-08-28 | $25.66 | $25.74 | $25.56 | $25.66 | $25.66 | 3,403 |
| 2024-08-27 | $25.66 | $25.66 | $25.64 | $25.66 | $25.66 | 2,044 |
| 2024-08-26 | $25.58 | $25.62 | $25.54 | $25.62 | $25.62 | 5,315 |
| 2024-08-23 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 625 |
| 2024-08-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 135 |
| 2024-08-21 | $25.43 | $25.60 | $25.43 | $25.60 | $25.60 | 576 |
| 2024-08-20 | $25.45 | $25.48 | $25.45 | $25.48 | $25.48 | 701 |
| 2024-08-19 | $25.46 | $25.62 | $25.40 | $25.45 | $25.45 | 3,201 |
| 2024-08-16 | $25.46 | $25.60 | $25.46 | $25.60 | $25.60 | 670 |
| 2024-08-15 | $25.53 | $25.53 | $25.48 | $25.48 | $25.48 | 362 |
| 2024-08-14 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 3 |
| 2024-08-13 | $25.56 | $25.58 | $25.51 | $25.58 | $25.58 | 2,802 |
| 2024-08-12 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 160 |
| 2024-08-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1,100 |
| 2024-08-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 785 |
| 2024-08-07 | $25.33 | $25.64 | $25.33 | $25.60 | $25.60 | 1,525 |
| 2024-08-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 636 |
| 2024-08-05 | $25.55 | $25.55 | $25.47 | $25.47 | $25.47 | 381 |
| 2024-08-02 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2024-08-01 | $25.67 | $25.67 | $25.44 | $25.44 | $25.44 | 702 |
| 2024-07-31 | $25.62 | $25.64 | $25.60 | $25.60 | $25.60 | 440 |
| 2024-07-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 82 |
| 2024-07-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 116 |
| 2024-07-26 | $25.56 | $25.75 | $25.37 | $25.70 | $25.70 | 8,504 |
| 2024-07-25 | $25.65 | $25.77 | $25.65 | $25.77 | $25.77 | 948 |
| 2024-07-24 | $25.64 | $25.80 | $25.61 | $25.65 | $25.65 | 1,090 |
| 2024-07-23 | $25.80 | $25.80 | $25.68 | $25.68 | $25.68 | 1,367 |
| 2024-07-22 | $25.53 | $25.66 | $25.53 | $25.55 | $25.55 | 636 |
| 2024-07-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 354 |
| 2024-07-18 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1,237 |
| 2024-07-17 | $25.76 | $25.76 | $25.64 | $25.68 | $25.68 | 1,531 |
| 2024-07-16 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 178 |
| 2024-07-15 | $25.78 | $25.81 | $25.63 | $25.80 | $25.80 | 2,925 |
| 2024-07-12 | $25.57 | $25.82 | $25.57 | $25.82 | $25.82 | 3,006 |
| 2024-07-11 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 316 |
| 2024-07-10 | $25.33 | $25.41 | $25.33 | $25.41 | $25.41 | 706 |
| 2024-07-09 | $25.48 | $25.48 | $25.32 | $25.32 | $25.32 | 2,098 |
| 2024-07-08 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1,455 |
| 2024-07-05 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 220 |
| 2024-07-03 | $25.40 | $25.47 | $25.40 | $25.47 | $25.47 | 521 |
| 2024-07-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 181 |
| 2024-07-01 | $25.59 | $25.59 | $25.40 | $25.50 | $25.50 | 2,281 |
| 2024-06-28 | $25.50 | $25.50 | $25.36 | $25.36 | $25.36 | 1,144 |
| 2024-06-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.30 | 102 |
| 2024-06-26 | $25.82 | $25.82 | $25.82 | $25.82 | $25.37 | 735 |
| 2024-06-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.33 | 529 |
| 2024-06-24 | $25.75 | $25.75 | $25.72 | $25.72 | $25.27 | 1,382 |
| 2024-06-21 | $25.83 | $25.88 | $25.68 | $25.68 | $25.23 | 540 |
| 2024-06-20 | $25.90 | $25.90 | $25.65 | $25.77 | $25.32 | 2,490 |
| 2024-06-18 | $25.97 | $25.97 | $25.97 | $25.97 | $25.51 | 34 |
| 2024-06-17 | $25.89 | $26.00 | $25.89 | $25.97 | $25.51 | 2,034 |
| 2024-06-14 | $25.77 | $25.92 | $25.70 | $25.89 | $25.89 | 6,610 |
| 2024-06-13 | $25.83 | $25.91 | $25.74 | $25.89 | $25.89 | 1,691 |
| 2024-06-12 | $25.52 | $25.80 | $25.52 | $25.80 | $25.80 | 849 |
| 2024-06-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 4 |
| 2024-06-10 | $25.82 | $25.82 | $25.81 | $25.81 | $25.81 | 1,691 |
| 2024-06-07 | $25.75 | $25.79 | $25.60 | $25.77 | $25.77 | 1,635 |
| 2024-06-06 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 703 |
| 2024-06-05 | $25.62 | $25.72 | $25.58 | $25.71 | $25.71 | 3,820 |
| 2024-06-04 | $25.47 | $25.60 | $25.42 | $25.60 | $25.60 | 5,142 |
| 2024-06-03 | $25.40 | $25.65 | $25.40 | $25.63 | $25.63 | 1,098 |
| 2024-05-31 | $25.52 | $25.55 | $25.52 | $25.55 | $25.55 | 913 |
| 2024-05-30 | $25.44 | $25.44 | $25.35 | $25.35 | $25.35 | 1,225 |
| 2024-05-29 | $25.65 | $25.65 | $25.42 | $25.43 | $25.43 | 2,653 |
| 2024-05-28 | $25.53 | $25.62 | $25.53 | $25.62 | $25.62 | 5,978 |
| 2024-05-24 | $25.50 | $25.62 | $25.50 | $25.62 | $25.62 | 995 |
| 2024-05-23 | $25.35 | $25.50 | $25.34 | $25.50 | $25.50 | 2,167 |
| 2024-05-22 | $25.25 | $25.35 | $25.25 | $25.34 | $25.34 | 2,772 |
| 2024-05-21 | $25.54 | $25.54 | $25.32 | $25.35 | $25.35 | 3,584 |
| 2024-05-20 | $25.40 | $25.44 | $25.40 | $25.41 | $25.41 | 842 |
| 2024-05-17 | $25.31 | $25.41 | $25.22 | $25.39 | $25.39 | 14,833 |
| 2024-05-16 | $25.39 | $25.40 | $25.29 | $25.30 | $25.30 | 15,213 |
| 2024-05-15 | $25.40 | $25.42 | $25.29 | $25.32 | $25.32 | 29,740 |
| 2024-05-14 | $25.35 | $25.39 | $25.33 | $25.35 | $25.35 | 17,486 |
| 2024-05-13 | $25.40 | $25.40 | $25.35 | $25.35 | $25.35 | 6,161 |
| 2024-05-10 | $25.45 | $25.57 | $25.27 | $25.35 | $25.35 | 20,510 |
| 2024-05-09 | $25.50 | $25.50 | $25.49 | $25.49 | $25.49 | 2,504 |
| 2024-05-08 | $25.61 | $25.61 | $25.60 | $25.60 | $25.60 | 1,303 |
| 2024-05-07 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 22 |
| 2024-05-06 | $25.75 | $25.75 | $25.68 | $25.68 | $25.68 | 1,422 |
| 2024-05-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 857 |
| 2024-05-02 | $25.60 | $25.75 | $25.60 | $25.75 | $25.75 | 1,051 |
| 2024-05-01 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1,164 |
| 2024-04-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 4 |
| 2024-04-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 47 |
| 2024-04-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 561 |
| 2024-04-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 125 |
| 2024-04-24 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 180 |
| 2024-04-23 | $25.70 | $25.74 | $25.65 | $25.74 | $25.74 | 3,937 |
| 2024-04-22 | $25.70 | $25.80 | $25.70 | $25.70 | $25.70 | 1,375 |
| 2024-04-19 | $25.80 | $25.80 | $25.55 | $25.57 | $25.57 | 1,562 |
| 2024-04-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 948 |
| 2024-04-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 53 |
| 2024-04-16 | $25.66 | $25.75 | $25.59 | $25.75 | $25.75 | 4,115 |
| 2024-04-15 | $25.68 | $25.68 | $25.66 | $25.66 | $25.66 | 307 |
| 2024-04-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 4 |
| 2024-04-11 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 207 |
| 2024-04-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 19 |
| 2024-04-09 | $25.75 | $25.75 | $25.50 | $25.50 | $25.50 | 1,438 |
| 2024-04-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 4 |
| 2024-04-05 | $25.43 | $25.43 | $25.31 | $25.34 | $25.34 | 751 |
| 2024-04-04 | $25.58 | $25.64 | $25.50 | $25.64 | $25.64 | 2,548 |
| 2024-04-03 | $25.40 | $25.46 | $25.40 | $25.46 | $25.46 | 1,308 |
| 2024-04-02 | $25.62 | $25.84 | $25.62 | $25.84 | $25.84 | 1,440 |
| 2024-04-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 100 |
| 2024-03-28 | $25.67 | $25.84 | $25.67 | $25.84 | $25.84 | 1,118 |
| 2024-03-27 | $25.83 | $25.83 | $25.67 | $25.67 | $25.67 | 273 |
| 2024-03-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,419 |
| 2024-03-25 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 214 |
| 2024-03-22 | $26.04 | $26.12 | $26.04 | $26.12 | $26.12 | 1,521 |
| 2024-03-21 | $25.85 | $25.86 | $25.85 | $25.86 | $25.86 | 546 |
| 2024-03-20 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 90 |
| 2024-03-19 | $26.21 | $26.25 | $26.21 | $26.25 | $26.25 | 573 |
| 2024-03-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 122 |
| 2024-03-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 97 |
| 2024-03-14 | $26.18 | $26.18 | $25.87 | $25.96 | $25.96 | 1,302 |
| 2024-03-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 602 |
| 2024-03-12 | $25.98 | $26.00 | $25.75 | $25.81 | $25.81 | 3,001 |
| 2024-03-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 92 |
| 2024-03-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 39 |
| 2024-03-07 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 414 |
| 2024-03-06 | $25.97 | $25.97 | $25.89 | $25.89 | $25.89 | 864 |
| 2024-03-05 | $25.88 | $25.93 | $25.88 | $25.93 | $25.93 | 516 |
| 2024-03-04 | $25.92 | $25.93 | $25.92 | $25.93 | $25.93 | 501 |
| 2024-03-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2024-02-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 46 |
| 2024-02-28 | $25.61 | $25.75 | $25.61 | $25.75 | $25.75 | 1,747 |
| 2024-02-27 | $25.74 | $25.74 | $25.67 | $25.67 | $25.67 | 1,200 |
| 2024-02-26 | $25.75 | $25.75 | $25.66 | $25.74 | $25.74 | 1,766 |
| 2024-02-23 | $25.75 | $25.75 | $25.73 | $25.73 | $25.73 | 1,577 |
| 2024-02-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 153 |
| 2024-02-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 29 |
| 2024-02-20 | $25.77 | $25.83 | $25.77 | $25.83 | $25.83 | 1,132 |
| 2024-02-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 2 |
| 2024-02-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2024-02-14 | $25.84 | $25.84 | $25.75 | $25.76 | $25.76 | 3,319 |
| 2024-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2024-02-12 | $25.97 | $26.00 | $25.88 | $26.00 | $26.00 | 1,118 |
| 2024-02-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 52 |
| 2024-02-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 176 |
| 2024-02-07 | $25.77 | $25.77 | $25.75 | $25.75 | $25.75 | 848 |
| 2024-02-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 950 |
| 2024-02-05 | $25.95 | $25.99 | $25.80 | $25.80 | $25.80 | 1,226 |
| 2024-02-02 | $25.87 | $26.00 | $25.81 | $25.81 | $25.81 | 1,578 |
| 2024-02-01 | $25.78 | $26.00 | $25.78 | $25.81 | $25.81 | 1,167 |
| 2024-01-31 | $25.80 | $25.81 | $25.69 | $25.76 | $25.76 | 3,857 |
| 2024-01-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 14 |
| 2024-01-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 5 |
| 2024-01-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1,002 |
| 2024-01-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 330 |
| 2024-01-24 | $25.80 | $25.80 | $25.79 | $25.79 | $25.79 | 326 |
| 2024-01-23 | $25.71 | $25.75 | $25.71 | $25.75 | $25.75 | 602 |
| 2024-01-22 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 10 |
| 2024-01-19 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 565 |
| 2024-01-18 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 539 |
| 2024-01-17 | $25.62 | $25.62 | $25.61 | $25.61 | $25.61 | 287 |
| 2024-01-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 262 |
| 2024-01-12 | $25.55 | $25.60 | $25.55 | $25.55 | $25.55 | 2,365 |
| 2024-01-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 745 |
| 2024-01-10 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 44 |
| 2024-01-09 | $25.73 | $25.82 | $25.56 | $25.56 | $25.56 | 1,815 |
| 2024-01-08 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 37 |
| 2024-01-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 483 |
| 2024-01-04 | $25.92 | $25.97 | $25.92 | $25.97 | $25.97 | 969 |
| 2024-01-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 148 |
| 2024-01-02 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 49 |
| 2023-12-29 | $25.35 | $25.96 | $25.35 | $25.96 | $25.96 | 1,633 |
| 2023-12-28 | $25.52 | $25.60 | $25.52 | $25.60 | $25.60 | 849 |
| 2023-12-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.35 | 793 |
| 2023-12-26 | $25.60 | $25.79 | $25.60 | $25.79 | $25.34 | 929 |
| 2023-12-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.36 | 643 |
| 2023-12-21 | $25.55 | $25.80 | $25.55 | $25.60 | $25.16 | 1,544 |
| 2023-12-20 | $25.50 | $25.51 | $25.40 | $25.45 | $25.01 | 4,684 |
| 2023-12-19 | $25.87 | $25.87 | $25.23 | $25.30 | $24.86 | 8,113 |
| 2023-12-18 | $25.75 | $25.98 | $25.75 | $25.97 | $25.52 | 651 |
| 2023-12-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 2 |
| 2023-12-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 60 |
| 2023-12-13 | $25.75 | $25.75 | $25.61 | $25.61 | $25.61 | 1,422 |
| 2023-12-12 | $25.90 | $25.90 | $25.72 | $25.75 | $25.75 | 2,509 |
| 2023-12-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2023-12-08 | $25.77 | $25.77 | $25.75 | $25.75 | $25.75 | 746 |
| 2023-12-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 16 |
| 2023-12-06 | $25.75 | $25.80 | $25.75 | $25.80 | $25.80 | 2,140 |
| 2023-12-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 53 |
| 2023-12-04 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 1,117 |
| 2023-12-01 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 510 |
| 2023-11-30 | $25.55 | $25.67 | $25.55 | $25.67 | $25.67 | 588 |
| 2023-11-29 | $25.59 | $25.59 | $25.50 | $25.50 | $25.50 | 2,401 |
| 2023-11-28 | $25.50 | $25.75 | $25.50 | $25.50 | $25.50 | 2,795 |
| 2023-11-27 | $25.60 | $25.61 | $25.55 | $25.55 | $25.55 | 1,580 |
| 2023-11-24 | $25.81 | $25.81 | $25.59 | $25.73 | $25.73 | 2,599 |
| 2023-11-22 | $26.00 | $26.00 | $25.75 | $25.96 | $25.96 | 612 |
| 2023-11-21 | $25.70 | $25.70 | $25.51 | $25.51 | $25.51 | 3,205 |
| 2023-11-20 | $25.83 | $25.83 | $25.80 | $25.80 | $25.80 | 1,415 |
| 2023-11-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 388 |
| 2023-11-16 | $25.88 | $26.00 | $25.81 | $26.00 | $26.00 | 1,873 |
| 2023-11-15 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 230 |
| 2023-11-14 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 22 |
| 2023-11-13 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 606 |
| 2023-11-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 205 |
| 2023-11-09 | $25.75 | $25.75 | $25.50 | $25.50 | $25.50 | 877 |
| 2023-11-08 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 111 |
| 2023-11-07 | $25.68 | $25.68 | $25.45 | $25.49 | $25.49 | 1,680 |
| 2023-11-06 | $24.72 | $25.72 | $24.70 | $25.72 | $25.72 | 889 |
| 2023-11-03 | $25.99 | $25.99 | $25.21 | $25.80 | $25.80 | 2,995 |
| 2023-11-02 | $26.00 | $26.00 | $25.90 | $25.90 | $25.90 | 1,377 |
| 2023-11-01 | $25.90 | $25.99 | $25.90 | $25.90 | $25.90 | 1,248 |
| 2023-10-31 | $26.00 | $26.00 | $25.80 | $25.80 | $25.80 | 1,089 |
| 2023-10-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 970 |
| 2023-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 119 |
| 2023-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 24 |
| 2023-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-24 | $26.75 | $26.75 | $26.00 | $26.00 | $26.00 | 434 |
| 2023-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 107 |
| 2023-10-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2 |
| 2023-10-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 260 |
| 2023-10-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 16 |
| 2023-10-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 86 |
| 2023-10-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2 |
| 2023-10-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 609 |
| 2023-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 749 |
| 2023-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 255 |
| 2023-10-10 | $26.03 | $26.05 | $26.00 | $26.00 | $26.00 | 1,075 |
| 2023-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-06 | $26.10 | $26.10 | $26.00 | $26.00 | $26.00 | 1,039 |
| 2023-10-05 | $26.10 | $26.13 | $26.00 | $26.00 | $26.00 | 1,200 |
| 2023-10-04 | $26.05 | $26.05 | $26.04 | $26.05 | $26.05 | 856 |
| 2023-10-03 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2 |
| 2023-10-02 | $26.11 | $26.11 | $26.05 | $26.05 | $26.05 | 340 |
| 2023-09-29 | $26.05 | $26.05 | $26.04 | $26.04 | $26.04 | 402 |
| 2023-09-28 | $26.79 | $26.79 | $26.60 | $26.60 | $26.60 | 1,722 |
| 2023-09-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.43 | 3 |
| 2023-09-26 | $26.88 | $26.88 | $26.88 | $26.88 | $26.43 | 5 |
| 2023-09-25 | $26.34 | $26.88 | $26.07 | $26.88 | $26.43 | 1,828 |
| 2023-09-22 | $26.38 | $26.38 | $26.34 | $26.34 | $25.90 | 1,457 |
| 2023-09-21 | $26.34 | $26.34 | $26.34 | $26.34 | $25.90 | 32 |
| 2023-09-20 | $26.34 | $26.34 | $26.34 | $26.34 | $25.90 | 6 |
| 2023-09-19 | $26.34 | $26.34 | $26.34 | $26.34 | $25.90 | 328 |
| 2023-09-18 | $26.51 | $26.51 | $26.08 | $26.08 | $25.65 | 241 |
| 2023-09-15 | $26.35 | $26.35 | $26.35 | $26.35 | $25.91 | 120 |
| 2023-09-14 | $26.40 | $26.40 | $26.40 | $26.40 | $25.96 | 100 |
| 2023-09-13 | $26.31 | $26.31 | $26.31 | $26.31 | $25.87 | 103 |
| 2023-09-12 | $26.34 | $26.34 | $26.34 | $26.34 | $25.90 | 100 |
| 2023-09-11 | $26.09 | $26.09 | $26.09 | $26.09 | $25.66 | 105 |
| 2023-09-08 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 102 |
| 2023-09-07 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2 |
| 2023-09-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 4 |
| 2023-09-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 5 |
| 2023-09-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 200 |
| 2023-08-31 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 50 |
| 2023-08-30 | $26.90 | $26.95 | $26.90 | $26.95 | $26.95 | 765 |
| 2023-08-29 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 7 |
| 2023-08-28 | $26.50 | $26.50 | $25.31 | $25.52 | $25.52 | 1,691 |
| 2023-08-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-08-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 217 |
| 2023-08-23 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-08-22 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2 |
| 2023-08-21 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-08-18 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-08-17 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 106 |
| 2023-08-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 374 |
| 2023-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-08-14 | $26.50 | $26.64 | $26.50 | $26.50 | $26.50 | 470 |
| 2023-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 10 |
| 2023-08-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-08-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 500 |
| 2023-08-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 4 |
| 2023-08-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 520 |
| 2023-08-03 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 4 |
| 2023-08-02 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2023-08-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 20 |
| 2023-07-31 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 1,068 |
| 2023-07-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-07-27 | $26.66 | $26.66 | $26.50 | $26.66 | $26.66 | 801 |
| 2023-07-26 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 298 |
| 2023-07-25 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 302 |
| 2023-07-24 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 376 |
| 2023-07-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-07-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-07-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 102 |
| 2023-07-18 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 5 |
| 2023-07-17 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1 |
| 2023-07-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 164 |
| 2023-07-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 4 |
| 2023-07-12 | $26.72 | $26.72 | $26.50 | $26.50 | $26.50 | 3,083 |
| 2023-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 102 |
| 2023-07-10 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 2 |
| 2023-07-07 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-07-06 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 200 |
| 2023-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3 |
| 2023-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 120 |
| 2023-06-29 | $26.75 | $27.26 | $26.67 | $27.26 | $27.26 | 2,270 |
| 2023-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 1 |
| 2023-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 203 |
| 2023-06-26 | $27.38 | $27.38 | $27.38 | $27.38 | $26.94 | 165 |
| 2023-06-23 | $27.16 | $27.48 | $27.16 | $27.48 | $27.03 | 1,350 |
| 2023-06-22 | $27.02 | $27.02 | $27.02 | $27.02 | $26.58 | 268 |
| 2023-06-21 | $27.96 | $27.96 | $27.96 | $27.96 | $27.51 | 13 |
| 2023-06-20 | $27.94 | $27.96 | $27.64 | $27.96 | $27.51 | 2,037 |
| 2023-06-16 | $27.30 | $27.30 | $27.30 | $27.30 | $26.86 | 9 |
| 2023-06-15 | $27.30 | $27.30 | $27.30 | $27.30 | $26.86 | 249 |
| 2023-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 0 |
| 2023-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 300 |
| 2023-06-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.32 | 1,114 |
| 2023-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 11 |
| 2023-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 10 |
| 2023-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 63 |
| 2023-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 0 |
| 2023-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 50 |
| 2023-06-02 | $27.12 | $27.12 | $27.00 | $27.00 | $26.56 | 350 |
| 2023-06-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.22 | 12 |
| 2023-05-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.22 | 123 |
| 2023-05-30 | $26.65 | $26.65 | $26.65 | $26.65 | $26.22 | 129 |
| 2023-05-26 | $27.31 | $27.31 | $26.65 | $26.65 | $26.22 | 800 |
| 2023-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 182 |
| 2023-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 1 |
| 2023-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 20 |
| 2023-05-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 0 |
| 2023-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 102 |
| 2023-05-18 | $27.14 | $27.14 | $27.14 | $27.14 | $26.70 | 0 |
| 2023-05-17 | $27.33 | $27.33 | $27.14 | $27.14 | $26.70 | 312 |
| 2023-05-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.27 | 0 |
| 2023-05-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.27 | 250 |
| 2023-05-12 | $27.05 | $27.05 | $27.05 | $27.05 | $26.61 | 0 |
| 2023-05-11 | $27.00 | $27.46 | $26.78 | $27.05 | $26.61 | 2,127 |
| 2023-05-10 | $27.13 | $27.13 | $27.13 | $27.13 | $26.69 | 0 |
| 2023-05-09 | $27.13 | $27.13 | $27.13 | $27.13 | $26.69 | 0 |
| 2023-05-08 | $27.12 | $27.13 | $27.12 | $27.13 | $26.69 | 350 |
| 2023-05-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.45 | 100 |
| 2023-05-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.45 | 101 |
| 2023-05-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.45 | 75 |
| 2023-05-02 | $26.89 | $26.89 | $26.89 | $26.89 | $26.45 | 1 |
| 2023-05-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.45 | 0 |
| 2023-04-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.45 | 0 |
| 2023-04-27 | $26.65 | $27.00 | $26.65 | $26.89 | $26.45 | 861 |
| 2023-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.56 | 115 |
| 2023-04-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.05 | 150 |
| 2023-04-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.05 | 100 |
| 2023-04-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 50 |
| 2023-04-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 9 |
| 2023-04-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2 |
| 2023-04-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 14 |
| 2023-04-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 50 |
| 2023-04-14 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 2,310 |
| 2023-04-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 103 |
| 2023-04-12 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 42 |
| 2023-04-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 367 |
| 2023-04-10 | $26.76 | $26.76 | $26.65 | $26.65 | $26.65 | 401 |
| 2023-04-06 | $26.51 | $26.55 | $26.50 | $26.55 | $26.55 | 368 |
| 2023-04-05 | $26.50 | $26.61 | $26.50 | $26.56 | $26.56 | 765 |
| 2023-04-04 | $26.61 | $26.61 | $26.50 | $26.55 | $26.55 | 1,924 |
| 2023-04-03 | $26.79 | $26.85 | $26.50 | $26.85 | $26.85 | 2,500 |
| 2023-03-31 | $26.50 | $26.94 | $26.50 | $26.50 | $26.50 | 525 |
| 2023-03-30 | $26.75 | $26.75 | $26.50 | $26.50 | $26.50 | 1,170 |
| 2023-03-29 | $27.13 | $27.19 | $26.50 | $26.61 | $26.17 | 3,560 |
| 2023-03-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.45 | 1,111 |
| 2023-03-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 102 |
| 2023-03-24 | $27.00 | $27.25 | $27.00 | $27.25 | $27.25 | 2,929 |
| 2023-03-23 | $27.09 | $27.10 | $27.09 | $27.09 | $27.09 | 2,037 |
| 2023-03-22 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2023-03-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 110 |
| 2023-03-20 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 137 |
| 2023-03-17 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 2 |
| 2023-03-16 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 253 |
| 2023-03-15 | $26.63 | $26.63 | $26.50 | $26.50 | $26.50 | 825 |
| 2023-03-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 450 |
| 2023-03-13 | $27.03 | $27.08 | $27.03 | $27.08 | $27.08 | 602 |
| 2023-03-10 | $27.10 | $27.12 | $27.02 | $27.08 | $27.08 | 1,911 |
| 2023-03-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,179 |
| 2023-03-08 | $27.16 | $27.20 | $27.16 | $27.20 | $27.20 | 1,600 |
| 2023-03-07 | $27.15 | $27.15 | $27.12 | $27.12 | $27.12 | 1,591 |
| 2023-03-06 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 102 |
| 2023-03-03 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 502 |
| 2023-03-02 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 2 |
| 2023-03-01 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2023-02-28 | $27.50 | $27.50 | $27.23 | $27.23 | $27.23 | 1,187 |
| 2023-02-27 | $27.24 | $27.50 | $27.24 | $27.50 | $27.50 | 1,050 |
| 2023-02-24 | $27.36 | $27.36 | $27.35 | $27.35 | $27.35 | 1,001 |
| 2023-02-23 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 2 |
| 2023-02-22 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 400 |
| 2023-02-21 | $27.22 | $27.50 | $27.22 | $27.50 | $27.50 | 1,153 |
| 2023-02-17 | $27.28 | $27.28 | $27.21 | $27.22 | $27.22 | 1,098 |
| 2023-02-16 | $27.25 | $27.45 | $27.25 | $27.27 | $27.27 | 1,271 |
| 2023-02-15 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 90 |
| 2023-02-14 | $27.50 | $27.50 | $27.40 | $27.40 | $27.40 | 1,400 |
| 2023-02-13 | $27.50 | $27.50 | $27.44 | $27.45 | $27.45 | 425 |
| 2023-02-10 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 321 |
| 2023-02-09 | $27.50 | $27.50 | $26.99 | $27.42 | $27.42 | 4,664 |
| 2023-02-08 | $27.50 | $27.50 | $27.49 | $27.49 | $27.49 | 2,982 |
| 2023-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2023-02-06 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 101 |
| 2023-02-03 | $27.50 | $27.63 | $27.48 | $27.63 | $27.63 | 2,321 |
| 2023-02-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 639 |
| 2023-02-01 | $27.60 | $27.68 | $27.60 | $27.68 | $27.68 | 1,322 |
| 2023-01-31 | $27.54 | $27.60 | $27.50 | $27.50 | $27.50 | 1,710 |
| 2023-01-30 | $27.70 | $27.70 | $27.50 | $27.50 | $27.50 | 4,345 |
| 2023-01-27 | $27.74 | $27.74 | $27.48 | $27.50 | $27.50 | 3,770 |
| 2023-01-26 | $27.55 | $27.72 | $27.55 | $27.71 | $27.71 | 3,528 |
| 2023-01-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 924 |
| 2023-01-24 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 2 |
| 2023-01-23 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 191 |
| 2023-01-20 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 3 |
| 2023-01-19 | $27.70 | $27.91 | $27.55 | $27.55 | $27.55 | 3,991 |
| 2023-01-18 | $27.78 | $27.78 | $27.60 | $27.60 | $27.60 | 499 |
| 2023-01-17 | $27.54 | $27.54 | $27.50 | $27.50 | $27.50 | 611 |
| 2023-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 330 |
| 2023-01-12 | $27.49 | $27.78 | $27.49 | $27.78 | $27.78 | 2,524 |
| 2023-01-11 | $28.10 | $28.22 | $27.75 | $27.75 | $27.75 | 1,603 |
| 2023-01-10 | $28.62 | $28.62 | $28.26 | $28.39 | $28.39 | 3,437 |
| 2023-01-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-01-06 | $28.60 | $29.00 | $28.60 | $29.00 | $29.00 | 903 |
| 2023-01-05 | $29.00 | $29.14 | $29.00 | $29.10 | $29.10 | 720 |
| 2023-01-04 | $29.37 | $37.43 | $29.10 | $29.10 | $29.10 | 13,566 |
| 2023-01-03 | $28.13 | $29.78 | $28.13 | $28.75 | $28.75 | 3,780 |
| 2022-12-30 | $28.20 | $28.50 | $28.20 | $28.50 | $28.50 | 1,580 |
| 2022-12-29 | $29.12 | $29.23 | $28.40 | $29.22 | $29.22 | 941 |
| 2022-12-28 | $27.79 | $33.56 | $27.79 | $31.30 | $30.83 | 7,559 |
| 2022-12-27 | $30.87 | $30.87 | $30.87 | $30.87 | $30.40 | 51 |
| 2022-12-23 | $28.21 | $31.60 | $28.05 | $30.87 | $30.87 | 5,280 |
| 2022-12-22 | $28.00 | $28.00 | $27.25 | $27.25 | $27.25 | 1,102 |
| 2022-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 48 |
| 2022-12-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 680 |
| 2022-12-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2022-12-16 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 4 |
| 2022-12-15 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 287 |
| 2022-12-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 2 |
| 2022-12-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 25 |
| 2022-12-12 | $27.70 | $27.75 | $27.70 | $27.75 | $27.75 | 254 |
| 2022-12-09 | $27.46 | $27.50 | $27.46 | $27.50 | $27.50 | 2,000 |
| 2022-12-08 | $27.15 | $27.50 | $27.15 | $27.50 | $27.50 | 2,301 |
| 2022-12-07 | $27.56 | $27.69 | $27.08 | $27.12 | $27.12 | 12,014 |
| 2022-12-06 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 5 |
| 2022-12-05 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 202 |
| 2022-12-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 2 |
| 2022-12-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 2 |
| 2022-11-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 202 |
| 2022-11-29 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 200 |
| 2022-11-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3 |
| 2022-11-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 56 |
| 2022-11-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-11-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 202 |
| 2022-11-18 | $27.75 | $27.75 | $27.50 | $27.50 | $27.50 | 2,701 |
| 2022-11-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 104 |
| 2022-11-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 37 |
| 2022-11-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-14 | $27.05 | $27.52 | $27.00 | $27.50 | $27.50 | 2,879 |
| 2022-11-11 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 102 |
| 2022-11-10 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 122 |
| 2022-11-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2,750 |
| 2022-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-11-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2022-11-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-11-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-11-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-10-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 244 |
| 2022-10-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-10-27 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 14 |
| 2022-10-26 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-10-25 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1 |
| 2022-10-24 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1,492 |
| 2022-10-21 | $28.46 | $28.46 | $28.00 | $28.00 | $28.00 | 204 |
| 2022-10-20 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2022-10-19 | $27.05 | $27.05 | $27.04 | $27.05 | $27.05 | 1,930 |
| 2022-10-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 200 |
| 2022-10-17 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 8 |
| 2022-10-14 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2022-10-13 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 294 |
| 2022-10-12 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 90 |
| 2022-10-11 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 104 |
| 2022-10-10 | $27.25 | $27.25 | $26.76 | $26.76 | $26.76 | 904 |
| 2022-10-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 4 |
| 2022-10-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 4 |
| 2022-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 4 |
| 2022-10-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 4 |
| 2022-10-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 8 |
| 2022-09-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 700 |
| 2022-09-29 | $27.30 | $27.50 | $26.79 | $27.20 | $27.20 | 2,640 |
| 2022-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.54 | 295 |
| 2022-09-27 | $28.37 | $28.37 | $28.00 | $28.00 | $27.54 | 896 |
| 2022-09-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.37 | 0 |
| 2022-09-23 | $27.83 | $27.83 | $27.83 | $27.83 | $27.37 | 99 |
| 2022-09-22 | $27.83 | $27.83 | $27.83 | $27.83 | $27.37 | 0 |
| 2022-09-21 | $27.83 | $27.83 | $27.83 | $27.83 | $27.37 | 55 |
| 2022-09-20 | $27.50 | $27.84 | $27.11 | $27.83 | $27.37 | 1,519 |
| 2022-09-19 | $27.51 | $27.51 | $27.51 | $27.51 | $27.06 | 124 |
| 2022-09-16 | $27.52 | $27.52 | $27.52 | $27.52 | $27.07 | 4 |
| 2022-09-15 | $28.40 | $28.40 | $27.52 | $27.52 | $27.07 | 2,702 |
| 2022-09-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.54 | 770 |
| 2022-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.54 | 1 |
| 2022-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.54 | 0 |
| 2022-09-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 620 |
| 2022-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 932 |
| 2022-09-07 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-09-06 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-09-02 | $27.71 | $27.71 | $27.50 | $27.65 | $27.65 | 1,048 |
| 2022-09-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
| 2022-08-31 | $27.51 | $27.51 | $27.50 | $27.50 | $27.50 | 604 |
| 2022-08-30 | $27.56 | $27.56 | $27.50 | $27.50 | $27.50 | 1,658 |
| 2022-08-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
| 2022-08-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 56 |
| 2022-08-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 211 |
| 2022-08-23 | $27.57 | $27.57 | $27.50 | $27.50 | $27.50 | 1,254 |
| 2022-08-22 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 102 |
| 2022-08-19 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
| 2022-08-18 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
| 2022-08-17 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 19 |
| 2022-08-16 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
| 2022-08-15 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1,020 |
| 2022-08-12 | $27.19 | $28.00 | $27.13 | $28.00 | $28.00 | 1,848 |
| 2022-08-11 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 122 |
| 2022-08-10 | $27.32 | $27.32 | $27.18 | $27.18 | $27.18 | 1,026 |
| 2022-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 8 |
| 2022-08-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 254 |
| 2022-08-05 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 4 |
| 2022-08-04 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2022-08-03 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 179 |
| 2022-08-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 118 |
| 2022-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2022-07-29 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 25 |
| 2022-07-28 | $27.53 | $27.65 | $27.53 | $27.65 | $27.65 | 1,300 |
| 2022-07-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 13 |
| 2022-07-26 | $27.82 | $27.82 | $27.35 | $27.35 | $27.35 | 506 |
| 2022-07-25 | $27.29 | $27.75 | $27.29 | $27.46 | $27.46 | 1,570 |
| 2022-07-22 | $27.46 | $27.77 | $27.13 | $27.55 | $27.55 | 1,302 |
| 2022-07-21 | $27.33 | $28.41 | $27.33 | $27.78 | $27.78 | 2,540 |
| 2022-07-20 | $27.50 | $27.50 | $27.30 | $27.35 | $27.35 | 1,558 |
| 2022-07-19 | $27.52 | $27.80 | $27.52 | $27.80 | $27.80 | 1,031 |
| 2022-07-18 | $27.91 | $28.41 | $27.10 | $27.93 | $27.93 | 2,456 |
| 2022-07-15 | $28.08 | $28.13 | $27.55 | $27.80 | $27.80 | 3,803 |
| 2022-07-14 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2022-07-13 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 355 |
| 2022-07-12 | $28.24 | $28.41 | $28.00 | $28.41 | $28.41 | 2,455 |
| 2022-07-11 | $28.65 | $28.65 | $27.66 | $27.81 | $27.81 | 774 |
| 2022-07-08 | $28.46 | $28.74 | $28.46 | $28.74 | $28.74 | 641 |
| 2022-07-07 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 203 |
| 2022-07-06 | $27.48 | $27.72 | $27.48 | $27.70 | $27.70 | 358 |
| 2022-07-05 | $27.85 | $28.04 | $26.55 | $27.61 | $27.61 | 3,207 |
| 2022-07-01 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2022-06-30 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 1 |
| 2022-06-29 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2022-06-28 | $29.51 | $29.51 | $29.51 | $29.51 | $29.07 | 0 |
| 2022-06-27 | $29.51 | $29.51 | $29.51 | $29.51 | $29.07 | 2 |
| 2022-06-24 | $29.79 | $29.79 | $29.51 | $29.51 | $29.07 | 760 |
| 2022-06-23 | $28.28 | $28.28 | $28.28 | $28.28 | $27.86 | 2 |
| 2022-06-22 | $28.28 | $28.28 | $28.28 | $28.28 | $27.86 | 50 |
| 2022-06-21 | $29.13 | $29.13 | $28.28 | $28.28 | $27.86 | 500 |
| 2022-06-17 | $29.89 | $29.89 | $27.76 | $28.32 | $27.89 | 1,414 |
| 2022-06-16 | $30.80 | $30.80 | $30.80 | $30.80 | $30.34 | 410 |
| 2022-06-15 | $30.68 | $30.80 | $30.68 | $30.80 | $30.34 | 288 |
| 2022-06-14 | $28.67 | $28.67 | $28.67 | $28.67 | $28.24 | 80 |
| 2022-06-13 | $27.87 | $29.06 | $27.80 | $28.67 | $28.24 | 1,266 |
| 2022-06-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.30 | 145 |
| 2022-06-09 | $28.39 | $28.39 | $28.39 | $28.39 | $27.96 | 0 |
| 2022-06-08 | $28.39 | $28.39 | $28.39 | $28.39 | $27.96 | 1 |
| 2022-06-07 | $28.39 | $28.39 | $28.39 | $28.39 | $27.96 | 0 |
| 2022-06-06 | $29.20 | $29.20 | $28.39 | $28.39 | $27.96 | 676 |
| 2022-06-03 | $27.25 | $27.25 | $27.25 | $27.25 | $26.84 | 100 |
| 2022-06-02 | $27.25 | $27.25 | $27.25 | $27.25 | $26.84 | 0 |
| 2022-06-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.84 | 100 |
| 2022-05-31 | $29.00 | $29.00 | $29.00 | $29.00 | $28.56 | 14 |
| 2022-05-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.56 | 10 |
| 2022-05-26 | $29.05 | $29.05 | $29.00 | $29.00 | $28.56 | 600 |
| 2022-05-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.57 | 1 |
| 2022-05-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.57 | 10 |
| 2022-05-23 | $29.04 | $29.04 | $29.00 | $29.00 | $28.57 | 532 |
| 2022-05-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.56 | 16 |
| 2022-05-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.56 | 0 |
| 2022-05-18 | $30.50 | $30.50 | $29.00 | $29.00 | $28.56 | 1,186 |
| 2022-05-17 | $29.56 | $29.56 | $29.56 | $29.56 | $29.12 | 700 |
| 2022-05-16 | $29.43 | $29.43 | $29.43 | $29.43 | $28.99 | 1 |
| 2022-05-13 | $28.85 | $29.43 | $28.85 | $29.43 | $28.99 | 350 |
| 2022-05-12 | $29.12 | $29.12 | $29.12 | $29.12 | $28.68 | 506 |
| 2022-05-11 | $27.70 | $27.70 | $27.70 | $27.70 | $27.28 | 324 |
| 2022-05-10 | $27.70 | $27.70 | $27.70 | $27.70 | $27.28 | 1 |
| 2022-05-09 | $27.50 | $27.70 | $27.50 | $27.70 | $27.28 | 552 |
| 2022-05-06 | $30.00 | $30.00 | $27.88 | $27.88 | $27.46 | 956 |
| 2022-05-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.50 | 99 |
| 2022-05-04 | $29.95 | $29.95 | $29.95 | $29.95 | $29.50 | 264 |
| 2022-05-03 | $29.80 | $29.90 | $28.69 | $28.69 | $28.26 | 2,909 |
| 2022-05-02 | $29.25 | $29.98 | $29.25 | $29.94 | $29.49 | 3,379 |
| 2022-04-29 | $29.30 | $29.45 | $29.25 | $29.27 | $28.83 | 876 |
| 2022-04-28 | $28.37 | $28.37 | $28.37 | $28.37 | $27.95 | 2 |
| 2022-04-27 | $28.80 | $28.80 | $28.35 | $28.37 | $27.95 | 2,056 |
| 2022-04-26 | $29.11 | $29.11 | $29.11 | $29.11 | $28.67 | 6 |
| 2022-04-25 | $29.11 | $29.11 | $29.11 | $29.11 | $28.67 | 201 |
| 2022-04-22 | $28.10 | $29.50 | $28.10 | $29.20 | $28.76 | 1,470 |
| 2022-04-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.48 | 0 |
| 2022-04-20 | $27.90 | $27.90 | $27.90 | $27.90 | $27.48 | 0 |
| 2022-04-19 | $27.90 | $27.90 | $27.90 | $27.90 | $27.48 | 201 |
| 2022-04-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.07 | 397 |
| 2022-04-14 | $28.90 | $29.50 | $28.90 | $29.00 | $28.56 | 1,733 |
| 2022-04-13 | $28.62 | $28.62 | $28.62 | $28.62 | $28.19 | 29 |
| 2022-04-12 | $28.50 | $28.66 | $27.70 | $28.62 | $28.19 | 2,705 |
| 2022-04-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.04 | 402 |
| 2022-04-08 | $28.36 | $28.50 | $27.35 | $28.49 | $28.06 | 4,497 |
| 2022-04-07 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 14 |
| 2022-04-06 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 0 |
| 2022-04-05 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 6 |
| 2022-04-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 27 |
| 2022-04-01 | $27.98 | $27.98 | $27.98 | $27.98 | $27.56 | 404 |
| 2022-03-31 | $27.60 | $27.72 | $27.60 | $27.72 | $27.30 | 618 |
| 2022-03-30 | $27.30 | $28.50 | $27.30 | $28.50 | $28.07 | 2,424 |
| 2022-03-29 | $27.60 | $28.10 | $27.05 | $28.10 | $27.25 | 840 |
| 2022-03-28 | $27.95 | $27.95 | $27.95 | $27.95 | $27.10 | 54 |
| 2022-03-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.10 | 60 |
| 2022-03-24 | $27.95 | $27.95 | $27.95 | $27.95 | $27.10 | 0 |
| 2022-03-23 | $27.95 | $27.95 | $27.95 | $27.95 | $27.10 | 176 |
| 2022-03-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.05 | 138 |
| 2022-03-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.05 | 37 |
| 2022-03-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.05 | 391 |
| 2022-03-17 | $28.17 | $28.26 | $28.14 | $28.26 | $27.40 | 1,154 |
| 2022-03-16 | $27.42 | $28.50 | $27.39 | $28.50 | $27.64 | 1,005 |
| 2022-03-15 | $27.51 | $27.51 | $27.23 | $27.23 | $26.40 | 420 |
| 2022-03-14 | $28.43 | $28.43 | $28.39 | $28.43 | $27.57 | 1,051 |
| 2022-03-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.15 | 131 |
| 2022-03-10 | $27.03 | $27.03 | $27.03 | $27.03 | $26.21 | 125 |
| 2022-03-09 | $27.83 | $27.83 | $27.83 | $27.83 | $26.99 | 125 |
| 2022-03-08 | $27.76 | $27.76 | $27.76 | $27.76 | $26.92 | 454 |
| 2022-03-07 | $28.28 | $28.28 | $27.37 | $27.37 | $26.54 | 503 |
| 2022-03-04 | $26.16 | $28.48 | $26.16 | $28.48 | $27.62 | 925 |
| 2022-03-03 | $27.06 | $28.38 | $26.50 | $28.38 | $27.52 | 11,389 |
| 2022-03-02 | $27.50 | $27.50 | $27.50 | $27.50 | $26.67 | 21 |
| 2022-03-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.67 | 502 |
| 2022-02-28 | $27.25 | $27.25 | $27.25 | $27.25 | $26.42 | 296 |
| 2022-02-25 | $28.02 | $28.02 | $27.25 | $27.25 | $26.42 | 200 |
| 2022-02-24 | $28.50 | $28.50 | $28.50 | $28.50 | $27.64 | 3 |
| 2022-02-23 | $28.50 | $28.50 | $28.49 | $28.50 | $27.64 | 700 |
| 2022-02-22 | $28.22 | $28.22 | $28.22 | $28.22 | $27.36 | 1,125 |
| 2022-02-18 | $28.24 | $28.24 | $28.24 | $28.24 | $27.38 | 115 |
| 2022-02-17 | $28.20 | $28.20 | $28.20 | $28.20 | $27.34 | 0 |
| 2022-02-16 | $28.10 | $28.20 | $28.10 | $28.20 | $27.34 | 900 |
| 2022-02-15 | $28.41 | $28.41 | $28.05 | $28.10 | $27.25 | 3,354 |
| 2022-02-14 | $28.60 | $28.60 | $28.60 | $28.60 | $27.73 | 0 |
| 2022-02-11 | $28.60 | $28.60 | $28.60 | $28.60 | $27.73 | 100 |
| 2022-02-10 | $28.40 | $28.50 | $28.40 | $28.50 | $27.64 | 1,135 |
| 2022-02-09 | $28.10 | $28.10 | $28.10 | $28.10 | $27.25 | 0 |
| 2022-02-08 | $28.10 | $28.10 | $28.10 | $28.10 | $27.25 | 4 |
| 2022-02-07 | $28.10 | $28.10 | $28.10 | $28.10 | $27.25 | 462 |
| 2022-02-04 | $28.88 | $28.88 | $28.88 | $28.88 | $28.00 | 345 |
| 2022-02-03 | $28.88 | $28.88 | $28.88 | $28.88 | $28.00 | 0 |
| 2022-02-02 | $28.88 | $28.88 | $28.88 | $28.88 | $28.00 | 223 |
| 2022-02-01 | $28.75 | $29.00 | $28.68 | $29.00 | $28.12 | 1,344 |
| 2022-01-31 | $28.10 | $29.34 | $28.10 | $29.34 | $28.45 | 2,600 |
| 2022-01-28 | $30.70 | $31.00 | $28.42 | $28.70 | $27.83 | 7,724 |
| 2022-01-27 | $29.47 | $29.47 | $29.47 | $29.47 | $28.58 | 104 |
| 2022-01-26 | $29.46 | $29.46 | $29.46 | $29.46 | $28.56 | 2 |
| 2022-01-25 | $29.46 | $29.46 | $29.46 | $29.46 | $28.56 | 118 |
| 2022-01-24 | $29.46 | $29.46 | $29.46 | $29.46 | $28.56 | 0 |
| 2022-01-21 | $29.46 | $29.46 | $29.46 | $29.46 | $28.56 | 1 |
| 2022-01-20 | $28.75 | $29.46 | $28.75 | $29.46 | $28.56 | 561 |
| 2022-01-19 | $29.98 | $29.98 | $28.55 | $28.55 | $27.68 | 659 |
| 2022-01-18 | $30.25 | $30.25 | $30.25 | $30.25 | $29.33 | 6 |
| 2022-01-14 | $30.25 | $30.25 | $30.25 | $30.25 | $29.33 | 221 |
| 2022-01-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.06 | 508 |
| 2022-01-12 | $28.25 | $31.00 | $28.25 | $28.98 | $28.10 | 1,991 |
| 2022-01-11 | $28.19 | $28.19 | $28.19 | $28.19 | $27.33 | 100 |
| 2022-01-10 | $28.60 | $28.60 | $28.60 | $28.60 | $27.73 | 35 |
| 2022-01-07 | $28.60 | $28.60 | $28.60 | $28.60 | $27.73 | 837 |
| 2022-01-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.09 | 333 |
| 2022-01-05 | $30.35 | $30.35 | $30.35 | $30.35 | $29.43 | 146 |
| 2022-01-04 | $31.22 | $31.22 | $28.34 | $30.45 | $29.53 | 5,606 |
| 2022-01-03 | $28.39 | $28.39 | $28.39 | $28.39 | $27.53 | 150 |
| 2021-12-31 | $27.64 | $28.39 | $27.64 | $28.39 | $27.53 | 204 |
| 2021-12-30 | $27.65 | $27.73 | $27.60 | $27.60 | $26.76 | 784 |
| 2021-12-29 | $28.18 | $28.50 | $28.18 | $28.50 | $27.19 | 422 |
| 2021-12-28 | $27.84 | $28.38 | $27.80 | $28.38 | $27.07 | 1,104 |
| 2021-12-27 | $27.54 | $28.45 | $27.54 | $28.45 | $27.14 | 2,524 |
| 2021-12-23 | $28.90 | $28.90 | $28.89 | $28.90 | $27.57 | 823 |
| 2021-12-22 | $28.75 | $30.35 | $28.75 | $30.35 | $28.96 | 1,600 |
| 2021-12-21 | $27.78 | $28.10 | $27.78 | $28.10 | $26.81 | 2,053 |
| 2021-12-20 | $28.90 | $28.90 | $28.90 | $28.90 | $27.57 | 260 |
| 2021-12-17 | $29.19 | $29.19 | $28.30 | $28.90 | $27.57 | 1,647 |
| 2021-12-16 | $29.00 | $29.00 | $29.00 | $29.00 | $27.67 | 0 |
| 2021-12-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.67 | 150 |
| 2021-12-14 | $29.10 | $29.10 | $29.10 | $29.10 | $27.76 | 0 |
| 2021-12-13 | $29.49 | $30.50 | $29.10 | $29.10 | $27.76 | 2,240 |
| 2021-12-10 | $28.78 | $28.78 | $28.78 | $28.78 | $27.46 | 0 |
| 2021-12-09 | $29.25 | $29.25 | $28.78 | $28.78 | $27.46 | 5,509 |
| 2021-12-08 | $28.07 | $28.93 | $28.07 | $28.50 | $27.19 | 412 |
| 2021-12-07 | $29.00 | $29.04 | $29.00 | $29.00 | $27.67 | 800 |
| 2021-12-06 | $28.00 | $28.69 | $28.00 | $28.37 | $27.07 | 1,328 |
| 2021-12-03 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 100 |
| 2021-12-02 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 1,003 |
| 2021-12-01 | $28.55 | $28.55 | $28.55 | $28.55 | $27.24 | 0 |
| 2021-11-30 | $28.55 | $28.55 | $28.55 | $28.55 | $27.24 | 8 |
| 2021-11-29 | $28.55 | $28.55 | $28.55 | $28.55 | $27.24 | 25 |
| 2021-11-26 | $28.55 | $28.55 | $28.55 | $28.55 | $27.24 | 0 |
| 2021-11-24 | $28.55 | $28.55 | $28.55 | $28.55 | $27.24 | 1 |
| 2021-11-23 | $28.04 | $28.55 | $28.04 | $28.55 | $27.24 | 1,122 |
| 2021-11-22 | $27.92 | $28.49 | $27.90 | $28.46 | $27.15 | 1,600 |
| 2021-11-19 | $27.82 | $28.07 | $27.81 | $27.98 | $26.70 | 928 |
| 2021-11-18 | $27.65 | $27.65 | $27.65 | $27.65 | $26.38 | 200 |
| 2021-11-17 | $27.52 | $27.52 | $27.52 | $27.52 | $26.26 | 0 |
| 2021-11-16 | $27.52 | $27.52 | $27.52 | $27.52 | $26.26 | 0 |
| 2021-11-15 | $27.52 | $27.52 | $27.52 | $27.52 | $26.26 | 0 |
| 2021-11-12 | $27.70 | $28.50 | $27.52 | $27.52 | $26.26 | 7,578 |
| 2021-11-11 | $27.75 | $28.65 | $27.50 | $27.85 | $26.57 | 4,850 |
| 2021-11-10 | $27.80 | $27.80 | $27.80 | $27.80 | $26.52 | 15 |
| 2021-11-09 | $27.54 | $27.85 | $27.52 | $27.80 | $26.52 | 1,402 |
| 2021-11-08 | $28.20 | $28.30 | $27.75 | $27.75 | $26.48 | 3,675 |
| 2021-11-05 | $27.49 | $27.49 | $27.49 | $27.49 | $26.23 | 0 |
| 2021-11-04 | $27.49 | $27.49 | $27.49 | $27.49 | $26.23 | 716 |
| 2021-11-03 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 0 |
| 2021-11-02 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 0 |
| 2021-11-01 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 0 |
| 2021-10-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 0 |
| 2021-10-28 | $27.45 | $27.45 | $27.25 | $27.25 | $26.00 | 450 |
| 2021-10-27 | $27.27 | $27.27 | $27.27 | $27.27 | $26.02 | 650 |
| 2021-10-26 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 1,000 |
| 2021-10-25 | $27.13 | $27.13 | $27.13 | $27.13 | $25.89 | 30 |
| 2021-10-22 | $27.20 | $27.20 | $27.10 | $27.13 | $25.89 | 4,500 |
| 2021-10-21 | $27.20 | $27.20 | $27.20 | $27.20 | $25.95 | 1,942 |
| 2021-10-20 | $27.34 | $27.34 | $27.34 | $27.34 | $26.08 | 360 |
| 2021-10-19 | $27.14 | $27.14 | $27.14 | $27.14 | $25.89 | 12 |
| 2021-10-18 | $27.14 | $27.14 | $27.14 | $27.14 | $25.89 | 4 |
| 2021-10-15 | $27.14 | $27.14 | $27.14 | $27.14 | $25.89 | 205 |
| 2021-10-14 | $27.15 | $27.15 | $27.15 | $27.15 | $25.90 | 4 |
| 2021-10-13 | $27.00 | $27.15 | $27.00 | $27.15 | $25.90 | 2,040 |
| 2021-10-12 | $27.53 | $27.53 | $27.53 | $27.53 | $26.26 | 352 |
| 2021-10-11 | $27.26 | $27.26 | $27.26 | $27.26 | $26.01 | 0 |
| 2021-10-08 | $27.25 | $27.26 | $27.25 | $27.26 | $26.01 | 1,100 |
| 2021-10-07 | $27.41 | $27.80 | $26.99 | $27.00 | $25.76 | 4,705 |
| 2021-10-06 | $27.30 | $27.32 | $27.30 | $27.30 | $26.05 | 1,100 |
| 2021-10-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 0 |
| 2021-10-04 | $27.25 | $27.25 | $27.25 | $27.25 | $26.00 | 274 |
| 2021-10-01 | $27.19 | $27.19 | $27.19 | $27.19 | $25.94 | 500 |
| 2021-09-30 | $26.91 | $26.91 | $26.91 | $26.91 | $25.68 | 100 |
| 2021-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $26.72 | 0 |
| 2021-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $26.29 | 400 |
| 2021-09-27 | $27.99 | $27.99 | $27.40 | $27.40 | $25.73 | 400 |
| 2021-09-24 | $27.98 | $27.98 | $27.98 | $27.98 | $26.28 | 0 |
| 2021-09-23 | $27.72 | $28.00 | $27.72 | $27.98 | $26.28 | 700 |
| 2021-09-22 | $27.67 | $28.00 | $27.60 | $28.00 | $26.29 | 1,385 |
| 2021-09-21 | $27.70 | $27.70 | $27.70 | $27.70 | $26.01 | 0 |
| 2021-09-20 | $27.70 | $27.70 | $27.70 | $27.70 | $26.01 | 150 |
| 2021-09-17 | $27.47 | $27.47 | $27.47 | $27.47 | $25.79 | 1 |
| 2021-09-16 | $27.47 | $27.47 | $27.47 | $27.47 | $25.79 | 320 |
| 2021-09-15 | $27.31 | $27.70 | $26.65 | $27.48 | $25.80 | 2,640 |
| 2021-09-14 | $28.25 | $28.25 | $27.16 | $27.70 | $26.01 | 2,000 |
| 2021-09-13 | $27.00 | $27.57 | $27.00 | $27.57 | $25.89 | 1,106 |
| 2021-09-10 | $26.55 | $27.02 | $26.53 | $26.71 | $25.08 | 997 |
| 2021-09-09 | $27.69 | $27.69 | $27.69 | $27.69 | $26.00 | 0 |
| 2021-09-08 | $27.69 | $27.69 | $27.69 | $27.69 | $26.00 | 189 |
| 2021-09-07 | $27.50 | $27.65 | $27.50 | $27.54 | $25.86 | 682 |
| 2021-09-03 | $27.64 | $27.65 | $27.64 | $27.65 | $25.96 | 725 |
| 2021-09-02 | $27.50 | $27.58 | $27.50 | $27.50 | $25.82 | 1,127 |
| 2021-09-01 | $27.50 | $27.50 | $27.50 | $27.50 | $25.82 | 335 |
| 2021-08-31 | $27.50 | $27.50 | $27.50 | $27.50 | $25.82 | 1,002 |
| 2021-08-30 | $27.02 | $27.02 | $27.02 | $27.02 | $25.37 | 0 |
| 2021-08-27 | $27.02 | $27.02 | $27.02 | $27.02 | $25.37 | 0 |
| 2021-08-26 | $27.02 | $27.02 | $27.02 | $27.02 | $25.37 | 0 |
| 2021-08-25 | $26.97 | $27.10 | $26.97 | $27.02 | $25.37 | 1,355 |
| 2021-08-24 | $27.63 | $27.63 | $26.51 | $26.70 | $25.07 | 5,400 |
| 2021-08-23 | $27.61 | $27.62 | $27.58 | $27.58 | $25.90 | 1,402 |
| 2021-08-20 | $27.05 | $27.05 | $27.05 | $27.05 | $25.40 | 0 |
| 2021-08-19 | $27.05 | $27.05 | $27.05 | $27.05 | $25.40 | 50 |
| 2021-08-18 | $27.05 | $27.05 | $27.05 | $27.05 | $25.40 | 334 |
| 2021-08-17 | $26.97 | $27.63 | $26.97 | $27.63 | $25.94 | 745 |
| 2021-08-16 | $26.56 | $26.98 | $26.56 | $26.98 | $25.33 | 1,309 |
| 2021-08-13 | $27.53 | $27.68 | $27.53 | $27.68 | $25.99 | 450 |
| 2021-08-12 | $27.28 | $27.28 | $27.28 | $27.28 | $25.62 | 300 |
| 2021-08-11 | $27.25 | $27.25 | $27.25 | $27.25 | $25.59 | 0 |
| 2021-08-10 | $27.10 | $27.25 | $27.10 | $27.25 | $25.59 | 700 |
| 2021-08-09 | $26.90 | $27.35 | $26.05 | $26.87 | $25.23 | 3,725 |
| 2021-08-06 | $27.05 | $27.05 | $27.05 | $27.05 | $25.40 | 0 |
| 2021-08-05 | $27.10 | $27.15 | $27.05 | $27.05 | $25.40 | 716 |
| 2021-08-04 | $27.01 | $27.01 | $27.01 | $27.01 | $25.36 | 2 |
| 2021-08-03 | $27.01 | $27.01 | $27.01 | $27.01 | $25.36 | 100 |
| 2021-08-02 | $27.35 | $27.35 | $26.97 | $26.98 | $25.33 | 670 |
| 2021-07-30 | $26.95 | $26.95 | $26.95 | $26.95 | $25.31 | 0 |
| 2021-07-29 | $26.95 | $27.23 | $26.95 | $26.95 | $25.31 | 2,375 |
| 2021-07-28 | $27.08 | $27.08 | $27.08 | $27.08 | $25.43 | 101 |
| 2021-07-27 | $27.10 | $27.13 | $27.06 | $27.08 | $25.43 | 1,135 |
| 2021-07-26 | $27.20 | $27.20 | $27.20 | $27.20 | $25.54 | 230 |
| 2021-07-23 | $27.10 | $27.10 | $27.10 | $27.10 | $25.45 | 329 |
| 2021-07-22 | $27.05 | $27.06 | $27.05 | $27.05 | $25.40 | 2,724 |
| 2021-07-21 | $27.01 | $27.22 | $27.01 | $27.22 | $25.56 | 1,600 |
| 2021-07-20 | $27.16 | $27.17 | $27.00 | $27.07 | $25.41 | 715 |
| 2021-07-19 | $27.20 | $27.26 | $27.09 | $27.16 | $25.50 | 1,715 |
| 2021-07-16 | $27.42 | $27.42 | $27.42 | $27.42 | $25.75 | 204 |
| 2021-07-15 | $27.20 | $27.20 | $27.20 | $27.20 | $25.54 | 3 |
| 2021-07-14 | $27.32 | $27.46 | $27.20 | $27.20 | $25.54 | 1,387 |
| 2021-07-13 | $27.32 | $27.32 | $26.92 | $26.95 | $25.31 | 837 |
| 2021-07-12 | $26.87 | $26.99 | $26.87 | $26.99 | $25.34 | 1,202 |
| 2021-07-09 | $27.06 | $27.07 | $27.03 | $27.03 | $25.38 | 500 |
| 2021-07-08 | $27.05 | $27.05 | $27.01 | $27.01 | $25.36 | 701 |
| 2021-07-07 | $27.56 | $27.56 | $27.56 | $27.56 | $25.88 | 0 |
| 2021-07-06 | $26.90 | $27.56 | $26.90 | $27.56 | $25.88 | 700 |
| 2021-07-02 | $26.90 | $26.90 | $26.85 | $26.85 | $25.21 | 435 |
| 2021-07-01 | $27.40 | $27.40 | $27.00 | $27.00 | $25.35 | 800 |
| 2021-06-30 | $27.30 | $27.30 | $27.30 | $27.30 | $25.64 | 1,000 |
| 2021-06-29 | $27.35 | $27.44 | $27.33 | $27.33 | $25.66 | 4,153 |
| 2021-06-28 | $27.30 | $28.00 | $27.30 | $28.00 | $25.87 | 1,200 |
| 2021-06-25 | $27.70 | $27.70 | $27.70 | $27.70 | $25.59 | 312 |
| 2021-06-24 | $27.75 | $27.75 | $27.70 | $27.70 | $25.59 | 638 |
| 2021-06-23 | $27.72 | $27.72 | $27.70 | $27.70 | $25.59 | 500 |
| 2021-06-22 | $27.70 | $27.70 | $27.70 | $27.70 | $25.59 | 135 |
| 2021-06-21 | $27.73 | $27.78 | $27.70 | $27.70 | $25.59 | 700 |
| 2021-06-18 | $27.83 | $27.95 | $27.70 | $27.70 | $25.59 | 1,102 |
| 2021-06-17 | $27.63 | $27.63 | $27.50 | $27.50 | $25.40 | 425 |
| 2021-06-16 | $27.94 | $27.94 | $27.55 | $27.58 | $25.48 | 737 |
| 2021-06-15 | $27.06 | $27.06 | $27.05 | $27.05 | $24.99 | 505 |
| 2021-06-14 | $27.53 | $27.53 | $27.53 | $27.53 | $25.43 | 325 |
| 2021-06-11 | $27.07 | $27.07 | $27.07 | $27.07 | $25.01 | 500 |
| 2021-06-10 | $27.38 | $27.38 | $27.38 | $27.38 | $25.29 | 285 |
| 2021-06-09 | $27.30 | $27.30 | $27.30 | $27.30 | $25.22 | 0 |
| 2021-06-08 | $27.12 | $27.62 | $27.12 | $27.30 | $25.22 | 1,100 |
| 2021-06-07 | $27.00 | $27.50 | $27.00 | $27.05 | $24.99 | 1,080 |
| 2021-06-04 | $26.80 | $26.86 | $26.80 | $26.86 | $24.81 | 565 |
| 2021-06-03 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 0 |
| 2021-06-02 | $27.15 | $27.15 | $27.15 | $27.15 | $25.08 | 142 |
| 2021-06-01 | $27.00 | $27.15 | $26.96 | $27.15 | $25.08 | 2,047 |
| 2021-05-28 | $26.88 | $26.88 | $26.88 | $26.88 | $24.83 | 0 |
| 2021-05-27 | $26.93 | $26.93 | $26.88 | $26.88 | $24.83 | 738 |
| 2021-05-26 | $26.94 | $26.94 | $26.75 | $26.85 | $24.80 | 903 |
| 2021-05-25 | $26.87 | $26.87 | $26.87 | $26.87 | $24.82 | 100 |
| 2021-05-24 | $27.00 | $27.00 | $26.70 | $26.76 | $24.72 | 5,700 |
| 2021-05-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 0 |
| 2021-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 60 |
| 2021-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 355 |
| 2021-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 38 |
| 2021-05-17 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 4 |
| 2021-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 909 |
| 2021-05-13 | $27.00 | $27.00 | $26.93 | $26.93 | $24.88 | 555 |
| 2021-05-12 | $26.80 | $26.80 | $26.80 | $26.80 | $24.76 | 0 |
| 2021-05-11 | $26.90 | $27.00 | $26.80 | $26.80 | $24.76 | 2,350 |
| 2021-05-10 | $27.00 | $27.00 | $26.90 | $26.90 | $24.85 | 2,037 |
| 2021-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 0 |
| 2021-05-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 0 |
| 2021-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 100 |
| 2021-05-04 | $27.00 | $27.00 | $26.90 | $26.94 | $24.89 | 3,218 |
| 2021-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 54 |
| 2021-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 0 |
| 2021-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 0 |
| 2021-04-28 | $26.85 | $27.00 | $26.85 | $27.00 | $24.94 | 1,430 |
| 2021-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 1,435 |
| 2021-04-26 | $26.76 | $26.86 | $26.52 | $26.86 | $24.81 | 1,180 |
| 2021-04-23 | $26.71 | $27.00 | $26.71 | $27.00 | $24.94 | 1,802 |
| 2021-04-22 | $26.53 | $26.70 | $26.52 | $26.60 | $24.57 | 3,384 |
| 2021-04-21 | $26.93 | $26.99 | $26.90 | $26.99 | $24.93 | 1,860 |
| 2021-04-20 | $26.90 | $27.00 | $26.89 | $26.93 | $24.88 | 1,700 |
| 2021-04-19 | $26.95 | $26.95 | $26.90 | $26.90 | $24.85 | 400 |
| 2021-04-16 | $26.92 | $26.92 | $26.92 | $26.92 | $24.87 | 157 |
| 2021-04-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 1 |
| 2021-04-14 | $27.25 | $27.25 | $27.00 | $27.00 | $24.94 | 2,630 |
| 2021-04-13 | $27.10 | $27.10 | $27.00 | $27.00 | $24.94 | 811 |
| 2021-04-12 | $26.75 | $27.01 | $26.75 | $27.00 | $24.94 | 1,800 |
| 2021-04-09 | $27.02 | $27.04 | $26.84 | $26.84 | $24.80 | 1,406 |
| 2021-04-08 | $27.05 | $27.05 | $27.05 | $27.05 | $24.99 | 0 |
| 2021-04-07 | $27.05 | $27.05 | $27.05 | $27.05 | $24.99 | 356 |
| 2021-04-06 | $27.87 | $27.87 | $27.87 | $27.87 | $25.75 | 0 |
| 2021-04-05 | $27.25 | $27.87 | $27.24 | $27.87 | $25.75 | 960 |
| 2021-04-01 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 148 |
| 2021-03-31 | $27.00 | $27.00 | $27.00 | $27.00 | $24.94 | 335 |
| 2021-03-30 | $27.44 | $27.44 | $27.44 | $27.44 | $25.35 | 0 |
| 2021-03-29 | $27.44 | $27.44 | $27.44 | $27.44 | $24.94 | 0 |
| 2021-03-26 | $27.44 | $27.44 | $27.44 | $27.44 | $24.94 | 0 |
| 2021-03-25 | $27.51 | $27.51 | $27.42 | $27.44 | $24.94 | 600 |
| 2021-03-24 | $27.43 | $27.43 | $27.43 | $27.43 | $24.93 | 0 |
| 2021-03-23 | $27.76 | $27.81 | $26.95 | $27.43 | $24.93 | 13,580 |
| 2021-03-22 | $27.84 | $28.36 | $27.78 | $28.36 | $25.78 | 1,853 |
| 2021-03-19 | $28.00 | $28.00 | $27.75 | $27.81 | $25.28 | 4,669 |
| 2021-03-18 | $28.19 | $28.19 | $28.19 | $28.19 | $25.62 | 0 |
| 2021-03-17 | $28.19 | $28.19 | $28.19 | $28.19 | $25.62 | 52 |
| 2021-03-16 | $28.19 | $28.19 | $28.19 | $28.19 | $25.62 | 80 |
| 2021-03-15 | $28.19 | $28.19 | $28.19 | $28.19 | $25.62 | 0 |
| 2021-03-12 | $28.19 | $28.19 | $28.19 | $28.19 | $25.62 | 100 |
| 2021-03-11 | $28.54 | $28.54 | $28.00 | $28.00 | $25.45 | 2,391 |
| 2021-03-10 | $29.00 | $29.00 | $28.50 | $28.50 | $25.90 | 333 |
| 2021-03-09 | $28.50 | $28.50 | $28.50 | $28.50 | $25.90 | 0 |
| 2021-03-08 | $28.50 | $28.50 | $28.50 | $28.50 | $25.90 | 180 |
| 2021-03-05 | $28.50 | $28.50 | $28.50 | $28.50 | $25.90 | 80 |
| 2021-03-04 | $28.50 | $28.50 | $28.50 | $28.50 | $25.90 | 200 |
| 2021-03-03 | $28.50 | $28.50 | $28.50 | $28.50 | $25.90 | 0 |
| 2021-03-02 | $28.50 | $28.50 | $28.50 | $28.50 | $25.90 | 0 |
| 2021-03-01 | $28.50 | $28.50 | $28.50 | $28.50 | $25.90 | 0 |
| 2021-02-26 | $28.50 | $28.50 | $28.50 | $28.50 | $25.90 | 105 |
| 2021-02-25 | $28.00 | $28.00 | $27.94 | $27.94 | $25.39 | 625 |
| 2021-02-24 | $28.49 | $28.49 | $28.49 | $28.49 | $25.89 | 330 |
| 2021-02-23 | $29.01 | $29.01 | $29.01 | $29.01 | $26.36 | 300 |
| 2021-02-22 | $28.10 | $28.10 | $28.10 | $28.10 | $25.54 | 65 |
| 2021-02-19 | $28.10 | $28.10 | $28.10 | $28.10 | $25.54 | 204 |
| 2021-02-18 | $28.10 | $28.10 | $28.10 | $28.10 | $25.54 | 105 |
| 2021-02-17 | $28.95 | $28.95 | $28.95 | $28.95 | $26.31 | 0 |
| 2021-02-16 | $28.95 | $28.95 | $28.95 | $28.95 | $26.31 | 0 |
| 2021-02-12 | $28.95 | $28.95 | $28.95 | $28.95 | $26.31 | 40 |
| 2021-02-11 | $28.35 | $29.35 | $28.35 | $28.95 | $26.31 | 2,124 |
| 2021-02-10 | $28.00 | $28.35 | $27.90 | $28.11 | $25.55 | 3,901 |
| 2021-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $25.45 | 0 |
| 2021-02-08 | $28.00 | $28.00 | $27.99 | $28.00 | $25.45 | 1,921 |
| 2021-02-05 | $28.00 | $28.00 | $28.00 | $28.00 | $25.45 | 0 |
| 2021-02-04 | $28.00 | $28.00 | $28.00 | $28.00 | $25.45 | 0 |
| 2021-02-03 | $28.00 | $28.10 | $28.00 | $28.00 | $25.45 | 2,380 |
| 2021-02-02 | $27.80 | $27.80 | $27.80 | $27.80 | $25.27 | 105 |
| 2021-02-01 | $28.13 | $28.13 | $28.13 | $28.13 | $25.57 | 0 |
| 2021-01-29 | $28.13 | $28.13 | $28.13 | $28.13 | $25.57 | 402 |
| 2021-01-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.54 | 550 |
| 2021-01-27 | $27.54 | $27.54 | $27.54 | $27.54 | $25.03 | 100 |
| 2021-01-26 | $26.79 | $26.79 | $26.79 | $26.79 | $24.35 | 151 |
| 2021-01-25 | $28.21 | $28.21 | $26.10 | $27.30 | $24.81 | 5,831 |
| 2021-01-22 | $28.21 | $28.21 | $28.21 | $28.21 | $25.64 | 151 |
| 2021-01-21 | $28.20 | $28.21 | $28.20 | $28.21 | $25.64 | 1,953 |
| 2021-01-20 | $28.67 | $28.67 | $28.67 | $28.67 | $26.06 | 278 |
| 2021-01-19 | $28.01 | $28.01 | $28.00 | $28.00 | $25.45 | 400 |
| 2021-01-15 | $28.45 | $28.62 | $28.08 | $28.08 | $25.52 | 805 |
| 2021-01-14 | $28.66 | $28.66 | $28.66 | $28.66 | $26.05 | 100 |
| 2021-01-13 | $28.37 | $29.15 | $28.30 | $28.66 | $26.05 | 1,089 |
| 2021-01-12 | $28.00 | $28.50 | $28.00 | $28.10 | $25.54 | 3,848 |
| 2021-01-11 | $28.90 | $28.90 | $28.90 | $28.90 | $26.27 | 3 |
| 2021-01-08 | $28.90 | $28.90 | $28.90 | $28.90 | $26.27 | 0 |
| 2021-01-07 | $28.90 | $28.90 | $28.90 | $28.90 | $26.27 | 0 |
| 2021-01-06 | $28.50 | $28.90 | $28.48 | $28.90 | $26.27 | 850 |
| 2021-01-05 | $28.48 | $28.48 | $28.48 | $28.48 | $25.89 | 302 |
| 2021-01-04 | $29.38 | $29.48 | $29.38 | $29.38 | $26.70 | 630 |
| 2020-12-31 | $28.48 | $28.48 | $28.48 | $28.48 | $25.89 | 1,200 |
| 2020-12-30 | $28.88 | $28.93 | $28.50 | $28.50 | $25.91 | 1,100 |
| 2020-12-29 | $28.75 | $29.25 | $28.55 | $28.55 | $25.55 | 2,303 |
| 2020-12-28 | $28.70 | $28.75 | $28.70 | $28.75 | $25.72 | 620 |
| 2020-12-24 | $28.75 | $28.75 | $28.75 | $28.75 | $25.72 | 267 |
| 2020-12-23 | $28.75 | $28.75 | $28.51 | $28.51 | $25.51 | 630 |
| 2020-12-22 | $28.73 | $28.75 | $28.59 | $28.59 | $25.59 | 1,450 |
| 2020-12-21 | $28.33 | $28.33 | $28.28 | $28.28 | $25.30 | 614 |
| 2020-12-18 | $28.47 | $28.47 | $28.47 | $28.47 | $25.47 | 450 |
| 2020-12-17 | $28.48 | $28.48 | $28.48 | $28.48 | $25.48 | 100 |
| 2020-12-16 | $28.30 | $28.47 | $28.30 | $28.47 | $25.47 | 200 |
| 2020-12-15 | $29.09 | $29.09 | $28.74 | $28.74 | $25.72 | 684 |
| 2020-12-14 | $28.75 | $29.24 | $28.64 | $29.24 | $26.16 | 1,166 |
| 2020-12-11 | $28.90 | $28.90 | $28.90 | $28.90 | $25.86 | 0 |
| 2020-12-10 | $28.90 | $28.90 | $28.90 | $28.90 | $25.86 | 0 |
| 2020-12-09 | $28.90 | $28.90 | $28.90 | $28.90 | $25.86 | 2 |
| 2020-12-08 | $28.67 | $28.90 | $28.33 | $28.90 | $25.86 | 2,478 |
| 2020-12-07 | $28.85 | $28.85 | $28.85 | $28.85 | $25.81 | 0 |
| 2020-12-04 | $28.85 | $28.85 | $28.85 | $28.85 | $25.81 | 0 |
| 2020-12-03 | $28.65 | $28.90 | $28.43 | $28.85 | $25.81 | 2,500 |
| 2020-12-02 | $28.53 | $28.65 | $28.53 | $28.65 | $25.64 | 263 |
| 2020-12-01 | $28.79 | $28.79 | $28.61 | $28.79 | $25.76 | 606 |
| 2020-11-30 | $28.88 | $28.88 | $28.88 | $28.88 | $25.84 | 22 |
| 2020-11-27 | $28.88 | $28.88 | $28.88 | $28.88 | $25.84 | 0 |
| 2020-11-25 | $28.88 | $28.88 | $28.88 | $28.88 | $25.84 | 200 |
| 2020-11-24 | $28.68 | $28.89 | $28.58 | $28.89 | $25.85 | 753 |
| 2020-11-23 | $28.50 | $28.70 | $28.33 | $28.70 | $25.68 | 1,892 |
| 2020-11-20 | $27.98 | $28.48 | $27.98 | $28.48 | $25.48 | 399 |
| 2020-11-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.05 | 500 |
| 2020-11-18 | $28.25 | $28.25 | $28.00 | $28.00 | $25.05 | 805 |
| 2020-11-17 | $28.00 | $28.00 | $28.00 | $28.00 | $25.05 | 35 |
| 2020-11-16 | $27.14 | $28.49 | $27.13 | $28.00 | $25.05 | 1,908 |
| 2020-11-13 | $28.50 | $28.50 | $26.82 | $26.82 | $24.00 | 1,030 |
| 2020-11-12 | $28.55 | $28.55 | $28.55 | $28.55 | $25.55 | 122 |
| 2020-11-11 | $28.19 | $28.19 | $28.18 | $28.18 | $25.21 | 318 |
| 2020-11-10 | $28.50 | $28.67 | $28.45 | $28.50 | $25.50 | 2,557 |
| 2020-11-09 | $27.92 | $27.92 | $27.88 | $27.88 | $24.95 | 708 |
| 2020-11-06 | $27.76 | $27.78 | $27.75 | $27.78 | $24.86 | 535 |
| 2020-11-05 | $27.50 | $27.50 | $27.50 | $27.50 | $24.61 | 0 |
| 2020-11-04 | $27.56 | $27.56 | $27.50 | $27.50 | $24.61 | 2,018 |
| 2020-11-03 | $27.79 | $27.79 | $27.70 | $27.71 | $24.79 | 510 |
| 2020-11-02 | $27.74 | $27.90 | $27.74 | $27.90 | $24.96 | 220 |
| 2020-10-30 | $27.56 | $27.56 | $27.56 | $27.56 | $24.66 | 600 |
| 2020-10-29 | $27.56 | $27.56 | $27.56 | $27.56 | $24.66 | 495 |
| 2020-10-28 | $27.92 | $27.92 | $27.92 | $27.92 | $24.98 | 12 |
| 2020-10-27 | $27.92 | $27.92 | $27.92 | $27.92 | $24.98 | 0 |
| 2020-10-26 | $27.92 | $27.92 | $27.92 | $27.92 | $24.98 | 13 |
| 2020-10-23 | $27.92 | $27.92 | $27.92 | $27.92 | $24.98 | 116 |
| 2020-10-22 | $27.56 | $27.56 | $27.56 | $27.56 | $24.66 | 2 |
| 2020-10-21 | $27.56 | $27.56 | $27.56 | $27.56 | $24.66 | 53 |
| 2020-10-20 | $27.56 | $27.56 | $27.56 | $27.56 | $24.66 | 2 |
| 2020-10-19 | $27.68 | $27.90 | $27.56 | $27.56 | $24.66 | 2,249 |
| 2020-10-16 | $28.10 | $28.10 | $28.10 | $28.10 | $25.14 | 0 |
| 2020-10-15 | $28.10 | $28.10 | $28.10 | $28.10 | $25.14 | 5 |
| 2020-10-14 | $28.10 | $28.10 | $28.10 | $28.10 | $25.14 | 0 |
| 2020-10-13 | $28.10 | $28.10 | $28.10 | $28.10 | $25.14 | 219 |
| 2020-10-12 | $28.55 | $28.55 | $27.63 | $27.63 | $24.72 | 755 |
| 2020-10-09 | $28.00 | $28.00 | $28.00 | $28.00 | $25.05 | 0 |
| 2020-10-08 | $28.30 | $28.32 | $28.00 | $28.00 | $25.05 | 1,222 |
| 2020-10-07 | $28.30 | $28.30 | $28.30 | $28.30 | $25.32 | 0 |
| 2020-10-06 | $28.30 | $28.30 | $28.30 | $28.30 | $25.32 | 200 |
| 2020-10-05 | $28.01 | $28.44 | $28.01 | $28.30 | $25.32 | 533 |
| 2020-10-02 | $27.97 | $28.34 | $27.97 | $28.34 | $25.35 | 344 |
| 2020-10-01 | $28.70 | $28.70 | $28.70 | $28.70 | $25.68 | 201 |
| 2020-09-30 | $28.70 | $28.70 | $28.70 | $28.70 | $25.68 | 0 |
| 2020-09-29 | $28.70 | $28.70 | $28.70 | $28.70 | $25.68 | 7 |
| 2020-09-28 | $28.70 | $28.70 | $28.40 | $28.70 | $25.28 | 3,270 |
| 2020-09-25 | $28.40 | $28.40 | $28.40 | $28.40 | $25.02 | 243 |
| 2020-09-24 | $28.40 | $28.40 | $28.40 | $28.40 | $25.02 | 0 |
| 2020-09-23 | $28.40 | $28.40 | $28.40 | $28.40 | $25.02 | 0 |
| 2020-09-22 | $28.40 | $28.40 | $28.40 | $28.40 | $25.02 | 9 |
| 2020-09-21 | $28.40 | $28.40 | $28.40 | $28.40 | $25.02 | 207 |
| 2020-09-18 | $28.40 | $28.40 | $28.40 | $28.40 | $25.02 | 0 |
| 2020-09-17 | $28.40 | $28.40 | $28.40 | $28.40 | $25.02 | 27 |
| 2020-09-16 | $28.48 | $28.48 | $28.40 | $28.40 | $25.02 | 1,935 |
| 2020-09-15 | $28.59 | $28.59 | $28.59 | $28.59 | $25.19 | 200 |
| 2020-09-14 | $28.31 | $28.31 | $28.31 | $28.31 | $24.94 | 0 |
| 2020-09-11 | $28.31 | $28.31 | $28.31 | $28.31 | $24.94 | 0 |
| 2020-09-10 | $28.32 | $28.42 | $28.31 | $28.31 | $24.94 | 700 |
| 2020-09-09 | $28.46 | $28.46 | $28.30 | $28.30 | $24.93 | 920 |
| 2020-09-08 | $28.30 | $28.30 | $28.30 | $28.30 | $24.93 | 2 |
| 2020-09-04 | $28.30 | $28.30 | $28.30 | $28.30 | $24.93 | 0 |
| 2020-09-03 | $28.30 | $28.30 | $28.30 | $28.30 | $24.93 | 256 |
| 2020-09-02 | $28.50 | $28.50 | $28.39 | $28.39 | $25.01 | 250 |
| 2020-09-01 | $28.50 | $28.50 | $28.50 | $28.50 | $25.11 | 419 |
| 2020-08-31 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-28 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-27 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-26 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-25 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-24 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-21 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 2 |
| 2020-08-20 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 2 |
| 2020-08-19 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-18 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-17 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 0 |
| 2020-08-14 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 233 |
| 2020-08-13 | $28.70 | $28.70 | $28.70 | $28.70 | $25.28 | 0 |
| 2020-08-12 | $28.70 | $28.70 | $28.70 | $28.70 | $25.28 | 1 |
| 2020-08-11 | $28.67 | $28.70 | $28.67 | $28.70 | $25.28 | 532 |
| 2020-08-10 | $28.75 | $28.75 | $28.75 | $28.75 | $25.33 | 2 |
| 2020-08-07 | $28.75 | $28.75 | $28.75 | $28.75 | $25.33 | 0 |
| 2020-08-06 | $28.75 | $28.75 | $28.75 | $28.75 | $25.33 | 2 |
| 2020-08-05 | $28.50 | $28.75 | $28.50 | $28.75 | $25.33 | 1,021 |
| 2020-08-04 | $27.82 | $27.82 | $27.82 | $27.82 | $24.50 | 82 |
| 2020-08-03 | $27.76 | $27.82 | $27.76 | $27.82 | $24.50 | 262 |
| 2020-07-31 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 2 |
| 2020-07-30 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 0 |
| 2020-07-29 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 2 |
| 2020-07-28 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 2 |
| 2020-07-27 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 2 |
| 2020-07-24 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 2 |
| 2020-07-23 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 2 |
| 2020-07-22 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 2 |
| 2020-07-21 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 4 |
| 2020-07-20 | $28.84 | $28.84 | $28.84 | $28.84 | $25.41 | 6 |
| 2020-07-17 | $27.87 | $28.84 | $27.87 | $28.84 | $25.41 | 4,000 |
| 2020-07-16 | $28.00 | $28.00 | $28.00 | $28.00 | $24.67 | 1 |
| 2020-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $24.67 | 43 |
| 2020-07-14 | $28.00 | $28.00 | $28.00 | $28.00 | $24.67 | 175 |
| 2020-07-13 | $27.85 | $27.85 | $27.51 | $27.51 | $24.24 | 586 |
| 2020-07-10 | $28.00 | $28.00 | $27.50 | $27.51 | $24.24 | 4,633 |
| 2020-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $24.67 | 0 |
| 2020-07-08 | $28.00 | $28.00 | $28.00 | $28.00 | $24.67 | 0 |
| 2020-07-07 | $28.29 | $28.29 | $28.00 | $28.00 | $24.67 | 2,090 |
| 2020-07-06 | $28.32 | $28.32 | $28.05 | $28.05 | $24.71 | 2,676 |
| 2020-07-02 | $28.05 | $28.05 | $28.05 | $28.05 | $24.71 | 2,126 |
| 2020-07-01 | $28.01 | $28.32 | $27.99 | $28.00 | $24.67 | 3,715 |
| 2020-06-30 | $28.21 | $28.21 | $28.21 | $28.21 | $24.85 | 10 |
| 2020-06-29 | $28.00 | $28.31 | $28.00 | $28.21 | $24.85 | 3,030 |
| 2020-06-26 | $27.76 | $28.08 | $27.74 | $28.08 | $24.35 | 9,406 |
| 2020-06-25 | $27.94 | $27.99 | $27.39 | $27.42 | $23.78 | 1,920 |
| 2020-06-24 | $28.00 | $28.00 | $28.00 | $28.00 | $24.28 | 0 |
| 2020-06-23 | $28.00 | $28.00 | $28.00 | $28.00 | $24.28 | 1,600 |
| 2020-06-22 | $27.49 | $27.49 | $27.49 | $27.49 | $23.84 | 0 |
| 2020-06-19 | $27.49 | $27.49 | $27.49 | $27.49 | $23.84 | 0 |
| 2020-06-18 | $27.49 | $27.49 | $27.49 | $27.49 | $23.84 | 0 |
| 2020-06-17 | $27.49 | $27.49 | $27.49 | $27.49 | $23.84 | 3 |
| 2020-06-16 | $27.49 | $27.49 | $27.49 | $27.49 | $23.84 | 0 |
| 2020-06-15 | $27.49 | $27.49 | $27.49 | $27.49 | $23.84 | 0 |
| 2020-06-12 | $27.49 | $27.49 | $27.49 | $27.49 | $23.84 | 433 |
| 2020-06-11 | $27.35 | $27.49 | $27.35 | $27.49 | $23.84 | 1,789 |
| 2020-06-10 | $27.43 | $27.43 | $27.43 | $27.43 | $23.79 | 609 |
| 2020-06-09 | $27.42 | $27.42 | $27.42 | $27.42 | $23.78 | 0 |
| 2020-06-08 | $27.35 | $27.42 | $27.35 | $27.42 | $23.78 | 370 |
| 2020-06-05 | $27.21 | $27.35 | $27.15 | $27.26 | $23.64 | 2,110 |
| 2020-06-04 | $27.48 | $27.50 | $27.48 | $27.50 | $23.85 | 900 |
| 2020-06-03 | $27.15 | $27.15 | $27.15 | $27.15 | $23.54 | 50 |
| 2020-06-02 | $27.15 | $27.15 | $27.15 | $27.15 | $23.54 | 0 |
| 2020-06-01 | $27.20 | $27.20 | $27.15 | $27.15 | $23.54 | 406 |
| 2020-05-29 | $27.00 | $27.14 | $27.00 | $27.14 | $23.53 | 837 |
| 2020-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $23.41 | 330 |
| 2020-05-27 | $26.79 | $26.79 | $26.79 | $26.79 | $23.23 | 300 |
| 2020-05-26 | $27.29 | $27.46 | $27.29 | $27.46 | $23.81 | 300 |
| 2020-05-22 | $27.10 | $27.10 | $26.95 | $26.97 | $23.39 | 2,558 |
| 2020-05-21 | $27.49 | $27.49 | $27.05 | $27.10 | $23.50 | 965 |
| 2020-05-20 | $27.36 | $27.36 | $27.36 | $27.36 | $23.72 | 0 |
| 2020-05-19 | $27.36 | $27.36 | $27.36 | $27.36 | $23.72 | 1 |
| 2020-05-18 | $27.36 | $27.36 | $27.36 | $27.36 | $23.72 | 0 |
| 2020-05-15 | $27.36 | $27.36 | $27.36 | $27.36 | $23.72 | 0 |
| 2020-05-14 | $27.36 | $27.36 | $27.36 | $27.36 | $23.72 | 0 |
| 2020-05-13 | $27.36 | $27.36 | $27.36 | $27.36 | $23.72 | 0 |
| 2020-05-12 | $27.36 | $27.36 | $27.36 | $27.36 | $23.72 | 250 |
| 2020-05-11 | $26.89 | $26.89 | $26.89 | $26.89 | $23.32 | 107 |
| 2020-05-08 | $27.56 | $27.56 | $27.56 | $27.56 | $23.90 | 0 |
| 2020-05-07 | $27.56 | $27.56 | $27.56 | $27.56 | $23.90 | 0 |
| 2020-05-06 | $27.56 | $27.56 | $27.56 | $27.56 | $23.90 | 0 |
| 2020-05-05 | $27.56 | $27.56 | $27.56 | $27.56 | $23.90 | 0 |
| 2020-05-04 | $27.56 | $27.56 | $27.56 | $27.56 | $23.90 | 400 |
| 2020-05-01 | $27.98 | $27.98 | $27.98 | $27.98 | $24.26 | 0 |
| 2020-04-30 | $27.35 | $27.99 | $27.28 | $27.98 | $24.26 | 2,502 |
| 2020-04-29 | $26.71 | $26.71 | $26.71 | $26.71 | $23.16 | 0 |
| 2020-04-28 | $26.71 | $26.71 | $26.71 | $26.71 | $23.16 | 0 |
| 2020-04-27 | $28.00 | $28.13 | $26.71 | $26.71 | $23.16 | 1,400 |
| 2020-04-24 | $27.50 | $27.50 | $26.13 | $26.13 | $22.66 | 2,240 |
| 2020-04-23 | $28.40 | $28.40 | $28.40 | $28.40 | $24.63 | 0 |
| 2020-04-22 | $28.40 | $28.40 | $28.40 | $28.40 | $24.63 | 0 |
| 2020-04-21 | $28.00 | $28.40 | $27.86 | $28.40 | $24.63 | 5,126 |
| 2020-04-20 | $28.00 | $28.00 | $28.00 | $28.00 | $24.28 | 0 |
| 2020-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $24.28 | 1 |
| 2020-04-16 | $28.00 | $28.00 | $28.00 | $28.00 | $24.28 | 0 |
| 2020-04-15 | $28.00 | $29.99 | $27.76 | $28.00 | $24.28 | 6,346 |
| 2020-04-14 | $27.40 | $27.40 | $27.40 | $27.40 | $23.76 | 100 |
| 2020-04-13 | $29.75 | $29.75 | $27.40 | $27.40 | $23.76 | 522 |
| 2020-04-09 | $27.17 | $28.25 | $27.17 | $28.25 | $24.50 | 2,468 |
| 2020-04-08 | $27.61 | $29.99 | $27.61 | $28.59 | $24.79 | 2,432 |
| 2020-04-07 | $28.40 | $28.90 | $28.00 | $28.00 | $24.28 | 1,418 |
| 2020-04-06 | $28.13 | $28.13 | $28.13 | $28.13 | $24.39 | 0 |
| 2020-04-03 | $28.13 | $28.13 | $28.13 | $28.13 | $24.39 | 0 |
| 2020-04-02 | $27.50 | $28.13 | $27.50 | $28.13 | $24.39 | 2,064 |
| 2020-04-01 | $27.43 | $27.77 | $27.43 | $27.43 | $23.79 | 1,400 |
| 2020-03-31 | $27.30 | $27.30 | $26.99 | $27.03 | $23.44 | 1,225 |
| 2020-03-30 | $25.80 | $26.50 | $25.80 | $26.00 | $22.54 | 1,300 |
| 2020-03-27 | $27.29 | $27.29 | $27.29 | $27.29 | $23.26 | 0 |
| 2020-03-26 | $27.29 | $27.29 | $27.29 | $27.29 | $23.26 | 0 |
| 2020-03-25 | $27.29 | $27.29 | $27.29 | $27.29 | $23.26 | 400 |
| 2020-03-24 | $27.03 | $27.03 | $26.28 | $26.28 | $22.40 | 272 |
| 2020-03-23 | $26.59 | $26.59 | $26.59 | $26.59 | $22.66 | 0 |
| 2020-03-20 | $26.61 | $26.61 | $26.25 | $26.59 | $22.66 | 1,215 |
| 2020-03-19 | $26.65 | $26.65 | $26.65 | $26.65 | $22.72 | 212 |
| 2020-03-18 | $26.50 | $26.65 | $26.50 | $26.65 | $22.72 | 2,300 |
| 2020-03-17 | $27.77 | $27.79 | $26.36 | $26.36 | $22.47 | 500 |
| 2020-03-16 | $27.75 | $27.78 | $26.80 | $26.93 | $22.95 | 9,698 |
| 2020-03-13 | $27.75 | $27.75 | $27.75 | $27.75 | $23.65 | 800 |
| 2020-03-12 | $27.45 | $27.59 | $27.45 | $27.59 | $23.52 | 6,006 |
| 2020-03-11 | $27.50 | $27.50 | $27.45 | $27.45 | $23.40 | 201 |
| 2020-03-10 | $27.48 | $27.51 | $27.45 | $27.46 | $23.41 | 810 |
| 2020-03-09 | $27.45 | $27.63 | $27.45 | $27.46 | $23.41 | 899 |
| 2020-03-06 | $27.50 | $27.55 | $27.50 | $27.55 | $23.48 | 2,128 |
| 2020-03-05 | $27.35 | $27.35 | $27.35 | $27.35 | $23.31 | 25 |
| 2020-03-04 | $27.35 | $27.35 | $27.35 | $27.35 | $23.31 | 0 |
| 2020-03-03 | $27.35 | $27.35 | $27.35 | $27.35 | $23.31 | 0 |
| 2020-03-02 | $27.35 | $27.35 | $27.35 | $27.35 | $23.31 | 0 |
| 2020-02-28 | $27.35 | $27.35 | $27.35 | $27.35 | $23.31 | 71 |
| 2020-02-27 | $26.80 | $27.36 | $26.80 | $27.35 | $23.31 | 1,145 |
| 2020-02-26 | $27.50 | $27.50 | $27.50 | $27.50 | $23.44 | 116 |
| 2020-02-25 | $27.52 | $27.52 | $27.50 | $27.50 | $23.44 | 1,462 |
| 2020-02-24 | $27.77 | $27.77 | $27.77 | $27.77 | $23.67 | 1 |
| 2020-02-21 | $27.70 | $27.80 | $27.70 | $27.77 | $23.67 | 1,180 |
| 2020-02-20 | $27.65 | $27.65 | $27.65 | $27.65 | $23.57 | 200 |
| 2020-02-19 | $27.75 | $27.75 | $27.75 | $27.75 | $23.65 | 0 |
| 2020-02-18 | $27.75 | $27.75 | $27.75 | $27.75 | $23.65 | 1,035 |
| 2020-02-14 | $27.87 | $27.87 | $27.87 | $27.87 | $23.76 | 0 |
| 2020-02-13 | $27.82 | $27.99 | $27.82 | $27.87 | $23.76 | 661 |
| 2020-02-12 | $27.60 | $27.99 | $27.34 | $27.99 | $23.86 | 2,500 |
| 2020-02-11 | $27.77 | $27.77 | $27.77 | $27.77 | $23.67 | 425 |
| 2020-02-10 | $27.99 | $27.99 | $27.99 | $27.99 | $23.86 | 0 |
| 2020-02-07 | $27.99 | $27.99 | $27.99 | $27.99 | $23.86 | 0 |
| 2020-02-06 | $27.99 | $27.99 | $27.99 | $27.99 | $23.86 | 0 |
| 2020-02-05 | $27.99 | $27.99 | $27.99 | $27.99 | $23.86 | 0 |
| 2020-02-04 | $27.99 | $27.99 | $27.99 | $27.99 | $23.86 | 1,099 |
| 2020-02-03 | $27.92 | $27.92 | $27.92 | $27.92 | $23.80 | 0 |
| 2020-01-31 | $27.92 | $27.92 | $27.92 | $27.92 | $23.80 | 200 |
| 2020-01-30 | $27.91 | $27.91 | $27.91 | $27.91 | $23.79 | 0 |
| 2020-01-29 | $27.99 | $27.99 | $27.91 | $27.91 | $23.79 | 1,009 |
| 2020-01-28 | $27.89 | $27.99 | $27.70 | $27.70 | $23.61 | 3,636 |
| 2020-01-27 | $27.98 | $27.98 | $27.47 | $27.47 | $23.41 | 620 |
| 2020-01-24 | $28.32 | $28.32 | $28.32 | $28.32 | $24.14 | 0 |
| 2020-01-23 | $28.32 | $28.32 | $28.32 | $28.32 | $24.14 | 0 |
| 2020-01-22 | $28.32 | $28.32 | $28.32 | $28.32 | $24.14 | 0 |
| 2020-01-21 | $27.98 | $28.32 | $27.98 | $28.32 | $24.14 | 755 |
| 2020-01-17 | $27.47 | $27.47 | $27.47 | $27.47 | $23.41 | 0 |
| 2020-01-16 | $27.99 | $27.99 | $27.32 | $27.47 | $23.41 | 540 |
| 2020-01-15 | $27.26 | $27.42 | $27.26 | $27.31 | $23.28 | 2,357 |
| 2020-01-14 | $27.26 | $27.26 | $27.26 | $27.26 | $23.24 | 20 |
| 2020-01-13 | $28.12 | $28.12 | $27.26 | $27.26 | $23.24 | 2,812 |
| 2020-01-10 | $27.90 | $27.90 | $27.90 | $27.90 | $23.78 | 1 |
| 2020-01-09 | $27.90 | $27.90 | $27.90 | $27.90 | $23.78 | 192 |
| 2020-01-08 | $27.40 | $27.49 | $27.14 | $27.49 | $23.43 | 1,013 |
| 2020-01-07 | $27.53 | $27.53 | $27.53 | $27.53 | $23.47 | 0 |
| 2020-01-06 | $27.53 | $27.53 | $27.53 | $27.53 | $23.47 | 0 |
| 2020-01-03 | $27.40 | $27.53 | $27.40 | $27.53 | $23.47 | 970 |
| 2020-01-02 | $27.35 | $27.35 | $27.35 | $27.35 | $23.31 | 0 |
| 2019-12-31 | $27.35 | $27.35 | $27.35 | $27.35 | $23.31 | 60 |
| 2019-12-30 | $28.76 | $28.85 | $27.13 | $27.35 | $23.31 | 3,836 |
| 2019-12-27 | $27.81 | $27.81 | $27.61 | $27.61 | $23.15 | 1,800 |
| 2019-12-26 | $27.61 | $27.61 | $27.61 | $27.61 | $23.15 | 1,000 |
| 2019-12-24 | $28.04 | $28.04 | $28.04 | $28.04 | $23.51 | 0 |
| 2019-12-23 | $27.81 | $28.04 | $27.81 | $28.04 | $23.51 | 404 |
| 2019-12-20 | $27.80 | $27.80 | $27.80 | $27.80 | $23.31 | 250 |
| 2019-12-19 | $28.43 | $28.43 | $28.43 | $28.43 | $23.84 | 0 |
| 2019-12-18 | $28.43 | $28.43 | $28.43 | $28.43 | $23.84 | 260 |
| 2019-12-17 | $28.28 | $28.28 | $28.28 | $28.28 | $23.72 | 100 |
| 2019-12-16 | $28.15 | $28.15 | $27.57 | $27.57 | $23.12 | 1,491 |
| 2019-12-13 | $28.17 | $28.17 | $28.17 | $28.17 | $23.62 | 7 |
| 2019-12-12 | $28.17 | $28.17 | $28.17 | $28.17 | $23.62 | 199 |
| 2019-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2019-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 100 |
| 2019-12-09 | $27.65 | $27.65 | $27.65 | $27.65 | $23.19 | 0 |
| 2019-12-06 | $27.65 | $27.97 | $27.65 | $27.65 | $23.19 | 404 |
| 2019-12-05 | $27.67 | $27.67 | $27.65 | $27.65 | $23.19 | 804 |
| 2019-12-04 | $27.32 | $27.75 | $27.32 | $27.75 | $23.27 | 1,000 |
| 2019-12-03 | $27.81 | $27.81 | $27.49 | $27.50 | $23.06 | 6,739 |
| 2019-12-02 | $27.38 | $27.46 | $27.38 | $27.46 | $23.03 | 2,000 |
| 2019-11-29 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-11-27 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-11-26 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-11-25 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-11-22 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 101 |
| 2019-11-21 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 0 |
| 2019-11-20 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 500 |
| 2019-11-19 | $27.20 | $27.80 | $27.15 | $27.80 | $23.31 | 2,401 |
| 2019-11-18 | $27.60 | $27.60 | $27.60 | $27.60 | $23.14 | 5 |
| 2019-11-15 | $28.49 | $28.49 | $27.59 | $27.60 | $23.14 | 1,900 |
| 2019-11-14 | $27.84 | $27.84 | $27.84 | $27.84 | $23.35 | 0 |
| 2019-11-13 | $27.84 | $27.84 | $27.84 | $27.84 | $23.34 | 35 |
| 2019-11-12 | $27.84 | $27.84 | $27.84 | $27.84 | $23.35 | 0 |
| 2019-11-11 | $27.16 | $27.84 | $27.16 | $27.84 | $23.35 | 700 |
| 2019-11-08 | $27.15 | $27.15 | $27.15 | $27.15 | $22.77 | 21 |
| 2019-11-07 | $27.20 | $27.60 | $27.15 | $27.15 | $22.77 | 2,043 |
| 2019-11-06 | $27.60 | $27.60 | $27.20 | $27.20 | $22.81 | 1,306 |
| 2019-11-05 | $27.65 | $28.25 | $27.65 | $28.25 | $23.69 | 1,606 |
| 2019-11-04 | $27.85 | $27.85 | $27.85 | $27.85 | $23.35 | 0 |
| 2019-11-01 | $27.85 | $27.85 | $27.85 | $27.85 | $23.35 | 25 |
| 2019-10-31 | $27.65 | $28.39 | $27.65 | $27.85 | $23.35 | 1,706 |
| 2019-10-30 | $27.56 | $27.56 | $27.56 | $27.56 | $23.11 | 400 |
| 2019-10-29 | $27.70 | $27.70 | $27.70 | $27.70 | $23.23 | 0 |
| 2019-10-28 | $27.70 | $27.70 | $27.70 | $27.70 | $23.23 | 0 |
| 2019-10-25 | $27.70 | $27.70 | $27.70 | $27.70 | $23.23 | 0 |
| 2019-10-24 | $27.70 | $27.70 | $27.70 | $27.70 | $23.23 | 0 |
| 2019-10-23 | $27.70 | $27.70 | $27.70 | $27.70 | $23.23 | 0 |
| 2019-10-22 | $27.70 | $27.70 | $27.70 | $27.70 | $23.23 | 0 |
| 2019-10-21 | $27.70 | $27.70 | $27.70 | $27.70 | $23.23 | 0 |
| 2019-10-18 | $27.69 | $27.70 | $27.69 | $27.70 | $23.23 | 1,700 |
| 2019-10-17 | $27.70 | $27.70 | $27.70 | $27.70 | $23.23 | 0 |
| 2019-10-16 | $27.25 | $27.70 | $27.24 | $27.70 | $23.23 | 2,304 |
| 2019-10-15 | $27.21 | $27.21 | $27.21 | $27.21 | $22.81 | 263 |
| 2019-10-14 | $28.89 | $28.89 | $28.89 | $28.89 | $24.23 | 0 |
| 2019-10-11 | $28.89 | $28.89 | $28.89 | $28.89 | $24.23 | 0 |
| 2019-10-10 | $28.89 | $28.89 | $28.89 | $28.89 | $24.23 | 209 |
| 2019-10-09 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-10-08 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-10-07 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-10-04 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-10-03 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 30 |
| 2019-10-02 | $27.26 | $27.26 | $27.26 | $27.26 | $22.86 | 0 |
| 2019-10-01 | $27.16 | $27.26 | $27.16 | $27.26 | $22.86 | 400 |
| 2019-09-30 | $27.16 | $27.16 | $27.16 | $27.16 | $22.78 | 0 |
| 2019-09-27 | $27.16 | $27.16 | $27.16 | $27.16 | $22.78 | 200 |
| 2019-09-26 | $28.01 | $28.01 | $28.01 | $28.01 | $23.11 | 0 |
| 2019-09-25 | $28.01 | $28.01 | $28.01 | $28.01 | $23.11 | 0 |
| 2019-09-24 | $28.01 | $28.01 | $28.01 | $28.01 | $23.11 | 100 |
| 2019-09-23 | $27.61 | $27.71 | $27.60 | $27.60 | $22.77 | 1,250 |
| 2019-09-20 | $27.61 | $27.61 | $27.60 | $27.61 | $22.78 | 687 |
| 2019-09-19 | $27.69 | $27.70 | $27.60 | $27.70 | $22.85 | 840 |
| 2019-09-18 | $27.70 | $27.70 | $27.70 | $27.70 | $22.85 | 378 |
| 2019-09-17 | $28.40 | $28.40 | $28.40 | $28.40 | $23.43 | 0 |
| 2019-09-16 | $28.40 | $28.40 | $28.40 | $28.40 | $23.43 | 100 |
| 2019-09-13 | $27.61 | $27.75 | $27.60 | $27.74 | $22.88 | 1,000 |
| 2019-09-12 | $27.60 | $27.63 | $27.60 | $27.60 | $22.77 | 605 |
| 2019-09-11 | $27.60 | $27.60 | $27.60 | $27.60 | $22.77 | 217 |
| 2019-09-10 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2019-09-09 | $27.76 | $27.76 | $27.50 | $27.50 | $22.69 | 4,100 |
| 2019-09-06 | $27.80 | $27.80 | $27.80 | $27.80 | $22.93 | 0 |
| 2019-09-05 | $28.81 | $28.96 | $27.80 | $27.80 | $22.93 | 2,145 |
| 2019-09-04 | $28.94 | $31.35 | $28.94 | $31.35 | $25.86 | 695 |
| 2019-09-03 | $27.28 | $27.28 | $27.28 | $27.28 | $22.50 | 135 |
| 2019-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $22.27 | 493 |
| 2019-08-29 | $27.80 | $27.80 | $27.80 | $27.80 | $22.93 | 0 |
| 2019-08-28 | $27.80 | $27.80 | $27.80 | $27.80 | $22.93 | 0 |
| 2019-08-27 | $27.80 | $27.80 | $27.80 | $27.80 | $22.93 | 200 |
| 2019-08-26 | $27.27 | $27.27 | $27.27 | $27.27 | $22.50 | 0 |
| 2019-08-23 | $27.27 | $27.27 | $27.27 | $27.27 | $22.50 | 200 |
| 2019-08-22 | $27.27 | $27.27 | $27.27 | $27.27 | $22.50 | 500 |
| 2019-08-21 | $28.00 | $28.00 | $28.00 | $28.00 | $23.10 | 44 |
| 2019-08-20 | $27.85 | $28.00 | $27.85 | $28.00 | $23.10 | 3,173 |
| 2019-08-19 | $27.82 | $27.82 | $27.82 | $27.82 | $22.95 | 250 |
| 2019-08-16 | $27.82 | $27.82 | $27.82 | $27.82 | $22.95 | 0 |
| 2019-08-15 | $27.82 | $27.82 | $27.82 | $27.82 | $22.95 | 3,400 |
| 2019-08-14 | $27.80 | $27.85 | $27.80 | $27.82 | $22.95 | 2,200 |
| 2019-08-13 | $27.80 | $27.85 | $27.80 | $27.82 | $22.95 | 2,200 |
| 2019-08-12 | $27.86 | $27.86 | $27.50 | $27.85 | $22.97 | 7,951 |
| 2019-08-09 | $27.80 | $27.93 | $27.01 | $27.01 | $22.28 | 11,350 |
| 2019-08-08 | $27.93 | $28.00 | $27.18 | $27.65 | $22.81 | 16,660 |
| 2019-08-07 | $27.75 | $28.00 | $27.75 | $28.00 | $23.10 | 3,001 |
| 2019-08-06 | $27.48 | $27.79 | $27.48 | $27.79 | $22.92 | 2,610 |
| 2019-08-05 | $27.00 | $27.48 | $27.00 | $27.48 | $22.67 | 2,548 |
| 2019-08-02 | $27.00 | $27.00 | $27.00 | $27.00 | $22.27 | 675 |
| 2019-08-01 | $27.45 | $27.45 | $27.43 | $27.43 | $22.63 | 644 |
| 2019-07-31 | $27.25 | $27.46 | $27.25 | $27.32 | $22.54 | 4,050 |
| 2019-07-30 | $27.19 | $27.19 | $27.19 | $27.19 | $22.43 | 5 |
| 2019-07-29 | $27.16 | $27.23 | $27.13 | $27.19 | $22.43 | 1,400 |
| 2019-07-26 | $27.16 | $27.23 | $27.13 | $27.19 | $22.43 | 1,365 |
| 2019-07-25 | $27.13 | $27.13 | $27.13 | $27.13 | $22.38 | 0 |
| 2019-07-24 | $27.15 | $27.17 | $27.00 | $27.13 | $22.38 | 5,279 |
| 2019-07-23 | $27.21 | $27.21 | $27.21 | $27.21 | $22.45 | 0 |
| 2019-07-22 | $27.14 | $27.21 | $27.14 | $27.21 | $22.45 | 300 |
| 2019-07-19 | $27.08 | $27.23 | $27.00 | $27.02 | $22.29 | 2,600 |
| 2019-07-18 | $26.65 | $26.76 | $26.52 | $26.75 | $22.07 | 4,800 |
| 2019-07-17 | $26.93 | $26.93 | $26.93 | $26.93 | $22.21 | 100 |
| 2019-07-16 | $26.76 | $26.76 | $26.76 | $26.76 | $22.07 | 0 |
| 2019-07-15 | $26.81 | $26.85 | $26.75 | $26.76 | $22.07 | 1,492 |
| 2019-07-12 | $27.19 | $27.25 | $26.51 | $26.84 | $22.14 | 13,107 |
| 2019-07-11 | $27.19 | $27.19 | $27.19 | $27.19 | $22.43 | 316 |
| 2019-07-10 | $26.91 | $26.91 | $26.91 | $26.91 | $22.20 | 0 |
| 2019-07-09 | $26.91 | $26.91 | $26.91 | $26.91 | $22.20 | 0 |
| 2019-07-08 | $26.74 | $26.97 | $26.74 | $26.91 | $22.20 | 901 |
| 2019-07-05 | $26.84 | $26.84 | $26.83 | $26.83 | $22.13 | 900 |
| 2019-07-03 | $26.84 | $26.84 | $26.84 | $26.84 | $22.14 | 365 |
| 2019-07-02 | $26.80 | $26.89 | $26.80 | $26.89 | $22.18 | 1,371 |
| 2019-07-01 | $26.69 | $26.69 | $26.69 | $26.69 | $22.02 | 1,200 |
| 2019-06-28 | $26.88 | $26.88 | $26.60 | $26.84 | $22.14 | 1,249 |
| 2019-06-27 | $26.70 | $26.70 | $26.58 | $26.58 | $21.93 | 1,504 |
| 2019-06-26 | $26.65 | $27.01 | $26.60 | $27.00 | $21.90 | 4,832 |
| 2019-06-25 | $26.65 | $26.65 | $26.65 | $26.65 | $21.62 | 1,373 |
| 2019-06-24 | $27.05 | $27.05 | $26.65 | $26.65 | $21.62 | 1,450 |
| 2019-06-21 | $26.65 | $26.65 | $26.57 | $26.65 | $21.62 | 1,615 |
| 2019-06-20 | $26.64 | $26.65 | $26.55 | $26.64 | $21.61 | 3,775 |
| 2019-06-19 | $26.60 | $26.60 | $26.52 | $26.54 | $21.53 | 2,975 |
| 2019-06-18 | $26.65 | $26.65 | $26.57 | $26.57 | $21.55 | 3,023 |
| 2019-06-17 | $26.65 | $26.65 | $26.65 | $26.65 | $21.62 | 2,500 |
| 2019-06-14 | $26.55 | $26.85 | $26.50 | $26.65 | $21.62 | 10,064 |
| 2019-06-13 | $26.70 | $26.70 | $26.65 | $26.65 | $21.62 | 5,200 |
| 2019-06-12 | $26.65 | $26.87 | $26.65 | $26.82 | $21.76 | 16,013 |
| 2019-06-11 | $26.62 | $26.62 | $26.60 | $26.60 | $21.58 | 760 |
| 2019-06-10 | $26.75 | $26.75 | $26.70 | $26.70 | $21.66 | 2,971 |
| 2019-06-07 | $26.55 | $26.55 | $26.55 | $26.55 | $21.54 | 350 |
| 2019-06-06 | $26.50 | $26.50 | $26.50 | $26.50 | $21.50 | 0 |
| 2019-06-05 | $26.60 | $26.60 | $26.50 | $26.50 | $21.50 | 1,425 |
| 2019-06-04 | $26.60 | $26.60 | $26.60 | $26.60 | $21.58 | 250 |
| 2019-06-03 | $26.60 | $26.60 | $26.60 | $26.60 | $21.58 | 250 |
| 2019-05-31 | $26.69 | $26.69 | $26.69 | $26.69 | $21.65 | 172 |
| 2019-05-30 | $26.50 | $26.50 | $26.50 | $26.50 | $21.50 | 100 |
| 2019-05-29 | $26.50 | $26.50 | $26.50 | $26.50 | $21.50 | 0 |
| 2019-05-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.50 | 0 |
| 2019-05-24 | $26.50 | $26.50 | $26.50 | $26.50 | $21.50 | 0 |
| 2019-05-23 | $26.67 | $26.67 | $26.50 | $26.50 | $21.50 | 2,250 |
| 2019-05-22 | $26.68 | $26.68 | $26.50 | $26.50 | $21.50 | 1,400 |
| 2019-05-21 | $26.91 | $26.91 | $26.91 | $26.91 | $21.83 | 0 |
| 2019-05-20 | $26.88 | $26.91 | $26.88 | $26.91 | $21.83 | 1,000 |
| 2019-05-17 | $26.88 | $26.88 | $26.88 | $26.88 | $21.80 | 0 |
| 2019-05-16 | $26.88 | $26.88 | $26.88 | $26.88 | $21.80 | 0 |
| 2019-05-15 | $26.88 | $26.88 | $26.88 | $26.88 | $21.80 | 400 |
| 2019-05-14 | $26.67 | $26.67 | $26.67 | $26.67 | $21.63 | 0 |
| 2019-05-13 | $26.67 | $26.67 | $26.67 | $26.67 | $21.63 | 0 |
| 2019-05-10 | $26.67 | $26.67 | $26.67 | $26.67 | $21.63 | 0 |
| 2019-05-09 | $26.67 | $26.67 | $26.67 | $26.67 | $21.63 | 100 |
| 2019-05-08 | $26.71 | $26.71 | $26.71 | $26.71 | $21.67 | 0 |
| 2019-05-07 | $26.71 | $26.71 | $26.71 | $26.71 | $21.67 | 0 |
| 2019-05-06 | $26.71 | $26.71 | $26.71 | $26.71 | $21.67 | 0 |
| 2019-05-03 | $26.71 | $26.71 | $26.71 | $26.71 | $21.67 | 0 |
| 2019-05-02 | $26.71 | $26.71 | $26.71 | $26.71 | $21.67 | 0 |
| 2019-05-01 | $26.71 | $26.71 | $26.71 | $26.71 | $21.67 | 0 |
| 2019-04-30 | $26.71 | $26.71 | $26.71 | $26.71 | $21.67 | 0 |
| 2019-04-29 | $26.68 | $26.75 | $26.66 | $26.71 | $21.67 | 2,050 |
| 2019-04-26 | $26.77 | $26.77 | $26.77 | $26.77 | $21.72 | 1,076 |
| 2019-04-25 | $26.77 | $26.77 | $26.77 | $26.77 | $21.72 | 0 |
| 2019-04-24 | $26.59 | $26.77 | $26.59 | $26.77 | $21.72 | 1,076 |
| 2019-04-23 | $26.95 | $27.00 | $26.86 | $26.94 | $21.85 | 1,779 |
| 2019-04-22 | $27.01 | $27.01 | $27.01 | $27.01 | $21.91 | 0 |
| 2019-04-18 | $26.95 | $27.08 | $26.88 | $27.01 | $21.91 | 1,367 |
| 2019-04-17 | $27.05 | $27.05 | $27.05 | $27.05 | $21.94 | 133 |
| 2019-04-16 | $27.05 | $27.05 | $27.05 | $27.05 | $21.94 | 169 |
| 2019-04-15 | $27.05 | $27.05 | $27.05 | $27.05 | $21.94 | 169 |
| 2019-04-12 | $27.05 | $27.05 | $27.05 | $27.05 | $21.94 | 30 |
| 2019-04-11 | $27.05 | $27.05 | $27.05 | $27.05 | $21.94 | 188 |
| 2019-04-10 | $26.99 | $26.99 | $26.99 | $26.99 | $21.89 | 0 |
| 2019-04-09 | $26.92 | $27.05 | $26.92 | $26.99 | $21.89 | 1,500 |
| 2019-04-08 | $26.92 | $27.00 | $26.92 | $27.00 | $21.90 | 313 |
| 2019-04-05 | $26.91 | $26.91 | $26.91 | $26.91 | $21.83 | 0 |
| 2019-04-04 | $26.91 | $26.91 | $26.91 | $26.91 | $21.83 | 0 |
| 2019-04-03 | $26.91 | $26.91 | $26.91 | $26.91 | $21.83 | 0 |
| 2019-04-02 | $26.88 | $26.91 | $26.88 | $26.91 | $21.83 | 325 |
| 2019-04-01 | $27.17 | $27.17 | $27.17 | $27.17 | $22.04 | 0 |
| 2019-03-29 | $27.17 | $27.17 | $27.17 | $27.17 | $22.04 | 0 |
| 2019-03-28 | $27.17 | $27.17 | $27.17 | $27.17 | $22.04 | 0 |
| 2019-03-27 | $27.17 | $27.17 | $27.17 | $27.17 | $21.68 | 63 |
| 2019-03-26 | $27.47 | $27.49 | $27.17 | $27.17 | $21.68 | 2,937 |
| 2019-03-25 | $27.27 | $27.27 | $27.27 | $27.27 | $21.76 | 0 |
| 2019-03-22 | $27.25 | $27.27 | $27.25 | $27.27 | $21.76 | 1,000 |
| 2019-03-21 | $27.10 | $27.49 | $27.10 | $27.49 | $21.94 | 750 |
| 2019-03-20 | $27.10 | $27.10 | $27.10 | $27.10 | $21.62 | 0 |
| 2019-03-19 | $27.02 | $27.10 | $27.00 | $27.10 | $21.63 | 350 |
| 2019-03-18 | $27.19 | $27.19 | $27.19 | $27.19 | $21.70 | 1 |
| 2019-03-15 | $27.19 | $27.19 | $27.19 | $27.19 | $21.70 | 100 |
| 2019-03-14 | $26.89 | $26.89 | $26.89 | $26.89 | $21.46 | 550 |
| 2019-03-13 | $26.72 | $26.72 | $26.72 | $26.72 | $21.32 | 0 |
| 2019-03-12 | $26.72 | $26.72 | $26.72 | $26.72 | $21.32 | 0 |
| 2019-03-11 | $26.72 | $26.72 | $26.72 | $26.72 | $21.32 | 0 |
| 2019-03-08 | $26.93 | $26.93 | $26.71 | $26.72 | $21.32 | 875 |
| 2019-03-07 | $26.93 | $26.93 | $26.93 | $26.93 | $21.49 | 0 |
| 2019-03-06 | $26.93 | $26.93 | $26.93 | $26.93 | $21.49 | 0 |
| 2019-03-05 | $26.93 | $26.93 | $26.93 | $26.93 | $21.49 | 0 |
| 2019-03-04 | $26.70 | $26.93 | $26.70 | $26.93 | $21.49 | 433 |
| 2019-03-01 | $26.50 | $26.50 | $26.50 | $26.50 | $21.15 | 105 |
| 2019-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.15 | 0 |
| 2019-02-27 | $26.50 | $26.50 | $26.50 | $26.50 | $21.15 | 0 |
| 2019-02-26 | $26.45 | $26.50 | $26.41 | $26.50 | $21.15 | 2,893 |
| 2019-02-25 | $26.46 | $26.46 | $26.40 | $26.40 | $21.07 | 1,965 |
| 2019-02-22 | $26.51 | $26.51 | $26.51 | $26.51 | $21.15 | 1,025 |
| 2019-02-21 | $26.65 | $26.65 | $26.49 | $26.51 | $21.15 | 1,025 |
| 2019-02-20 | $26.61 | $26.61 | $26.61 | $26.61 | $21.23 | 98 |
| 2019-02-19 | $26.61 | $26.61 | $26.61 | $26.61 | $21.24 | 1,891 |
| 2019-02-15 | $26.66 | $26.70 | $26.56 | $26.61 | $21.23 | 1,891 |
| 2019-02-14 | $26.75 | $26.75 | $26.75 | $26.75 | $21.35 | 0 |
| 2019-02-13 | $26.75 | $26.75 | $26.75 | $26.75 | $21.35 | 18 |
| 2019-02-12 | $26.56 | $26.75 | $26.56 | $26.75 | $21.35 | 1,600 |
| 2019-02-11 | $26.49 | $26.49 | $26.49 | $26.49 | $21.14 | 0 |
| 2019-02-08 | $26.49 | $26.49 | $26.49 | $26.49 | $21.14 | 250 |
| 2019-02-07 | $26.60 | $26.75 | $26.60 | $26.60 | $21.23 | 2,019 |
| 2019-02-06 | $26.55 | $26.55 | $26.55 | $26.55 | $21.19 | 0 |
| 2019-02-05 | $26.61 | $26.61 | $26.55 | $26.55 | $21.19 | 1,552 |
| 2019-02-04 | $26.64 | $26.64 | $26.64 | $26.64 | $21.26 | 430 |
| 2019-02-01 | $26.70 | $26.70 | $26.70 | $26.70 | $21.31 | 0 |
| 2019-01-31 | $26.75 | $26.75 | $26.70 | $26.70 | $21.31 | 740 |
| 2019-01-30 | $26.45 | $26.75 | $26.43 | $26.75 | $21.35 | 1,997 |
| 2019-01-29 | $26.46 | $26.46 | $26.44 | $26.44 | $21.10 | 319 |
| 2019-01-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.15 | 505 |
| 2019-01-25 | $26.64 | $26.65 | $26.60 | $26.60 | $21.23 | 1,999 |
| 2019-01-24 | $26.62 | $26.69 | $26.50 | $26.50 | $21.15 | 600 |
| 2019-01-23 | $26.70 | $26.70 | $26.70 | $26.70 | $21.31 | 0 |
| 2019-01-22 | $26.68 | $26.70 | $26.68 | $26.70 | $21.31 | 550 |
| 2019-01-18 | $26.60 | $26.60 | $26.33 | $26.34 | $21.02 | 660 |
| 2019-01-17 | $26.50 | $26.50 | $26.50 | $26.50 | $21.15 | 186 |
| 2019-01-16 | $26.70 | $26.70 | $26.65 | $26.65 | $21.27 | 915 |
| 2019-01-15 | $26.75 | $26.75 | $26.75 | $26.75 | $21.35 | 159 |
| 2019-01-14 | $26.60 | $26.60 | $26.50 | $26.50 | $21.15 | 2,194 |
| 2019-01-11 | $26.78 | $26.78 | $26.78 | $26.78 | $21.37 | 189 |
| 2019-01-10 | $26.49 | $26.50 | $26.38 | $26.40 | $21.07 | 5,700 |
| 2019-01-09 | $27.00 | $27.00 | $26.50 | $26.50 | $21.15 | 5,200 |
| 2019-01-08 | $27.00 | $27.00 | $26.40 | $26.50 | $21.15 | 4,710 |
| 2019-01-07 | $26.75 | $27.00 | $26.40 | $26.40 | $21.07 | 3,790 |
| 2019-01-04 | $27.34 | $27.34 | $26.30 | $26.30 | $20.99 | 4,301 |
| 2019-01-03 | $27.32 | $27.32 | $27.01 | $27.14 | $21.66 | 1,460 |
| 2019-01-02 | $27.46 | $27.46 | $27.46 | $27.46 | $21.91 | 125 |
| 2018-12-31 | $27.56 | $27.56 | $27.56 | $27.56 | $22.00 | 1,311 |
| 2018-12-28 | $27.56 | $27.56 | $27.56 | $27.56 | $22.00 | 1,311 |
| 2018-12-27 | $27.48 | $27.80 | $27.48 | $27.56 | $21.99 | 1,311 |
| 2018-12-26 | $27.00 | $27.40 | $27.00 | $27.40 | $21.86 | 1,385 |
| 2018-12-24 | $27.00 | $27.00 | $27.00 | $27.00 | $21.55 | 100 |
| 2018-12-21 | $27.50 | $28.00 | $27.01 | $27.01 | $21.55 | 5,346 |
| 2018-12-20 | $26.30 | $27.40 | $26.30 | $27.40 | $21.86 | 7,134 |
| 2018-12-19 | $26.30 | $27.19 | $26.30 | $26.33 | $21.01 | 2,802 |
| 2018-12-18 | $26.36 | $27.18 | $26.36 | $26.86 | $21.43 | 2,989 |
| 2018-12-17 | $26.49 | $26.49 | $26.49 | $26.49 | $21.14 | 3,335 |
| 2018-12-14 | $26.57 | $26.60 | $26.40 | $26.49 | $21.14 | 3,335 |
| 2018-12-13 | $26.57 | $26.57 | $26.57 | $26.57 | $21.20 | 0 |
| 2018-12-12 | $26.70 | $26.71 | $26.57 | $26.57 | $21.20 | 2,812 |
| 2018-12-11 | $26.59 | $26.59 | $26.59 | $26.59 | $21.22 | 250 |
| 2018-12-10 | $26.50 | $26.50 | $26.50 | $26.50 | $21.15 | 0 |
| 2018-12-07 | $26.50 | $26.50 | $26.50 | $26.50 | $21.15 | 0 |
| 2018-12-06 | $26.38 | $26.50 | $26.38 | $26.50 | $21.15 | 1,000 |
| 2018-12-04 | $26.80 | $26.90 | $26.80 | $26.80 | $21.39 | 1,500 |
| 2018-12-03 | $26.50 | $26.50 | $26.50 | $26.50 | $21.15 | 401 |
| 2018-11-30 | $26.50 | $26.72 | $26.50 | $26.72 | $21.32 | 567 |
| 2018-11-29 | $26.22 | $26.22 | $26.22 | $26.22 | $20.92 | 1 |
| 2018-11-28 | $26.14 | $26.27 | $26.14 | $26.22 | $20.92 | 300 |
| 2018-11-27 | $26.15 | $26.68 | $26.10 | $26.65 | $21.27 | 3,649 |
| 2018-11-26 | $26.12 | $26.12 | $26.00 | $26.10 | $20.83 | 1,002 |
| 2018-11-23 | $26.05 | $26.05 | $26.05 | $26.05 | $20.79 | 2,650 |
| 2018-11-21 | $26.05 | $26.05 | $26.05 | $26.05 | $20.79 | 0 |
| 2018-11-20 | $26.44 | $26.44 | $26.00 | $26.05 | $20.79 | 2,650 |
| 2018-11-19 | $26.40 | $26.40 | $26.40 | $26.40 | $21.07 | 0 |
| 2018-11-16 | $26.40 | $26.40 | $26.40 | $26.40 | $21.07 | 0 |
| 2018-11-15 | $26.52 | $26.55 | $26.19 | $26.40 | $21.07 | 2,720 |
| 2018-11-14 | $26.25 | $26.25 | $26.25 | $26.25 | $20.95 | 481 |
| 2018-11-13 | $26.25 | $26.54 | $26.06 | $26.54 | $21.18 | 2,381 |
| 2018-11-12 | $26.20 | $26.43 | $26.15 | $26.43 | $21.09 | 3,089 |
| 2018-11-09 | $26.45 | $26.50 | $26.04 | $26.04 | $20.78 | 4,938 |
| 2018-11-08 | $26.45 | $26.64 | $26.45 | $26.64 | $21.26 | 860 |
| 2018-11-07 | $26.58 | $26.58 | $26.58 | $26.58 | $21.21 | 375 |
| 2018-11-06 | $26.71 | $26.71 | $26.71 | $26.71 | $21.31 | 294 |
| 2018-11-05 | $26.49 | $26.49 | $26.49 | $26.49 | $21.14 | 0 |
| 2018-11-02 | $26.49 | $26.49 | $26.49 | $26.49 | $21.14 | 300 |
| 2018-11-01 | $26.47 | $26.47 | $26.47 | $26.47 | $21.12 | 0 |
| 2018-10-31 | $26.50 | $26.60 | $26.45 | $26.47 | $21.12 | 2,425 |
| 2018-10-30 | $26.26 | $26.60 | $26.20 | $26.60 | $21.23 | 974 |
| 2018-10-29 | $26.23 | $26.23 | $26.20 | $26.22 | $20.92 | 1,451 |
| 2018-10-26 | $26.20 | $26.28 | $26.00 | $26.20 | $20.91 | 4,255 |
| 2018-10-25 | $26.20 | $26.46 | $26.03 | $26.04 | $20.78 | 8,569 |
| 2018-10-24 | $26.10 | $26.20 | $26.01 | $26.14 | $20.86 | 9,977 |
| 2018-10-23 | $26.03 | $26.30 | $26.01 | $26.10 | $20.83 | 4,818 |
| 2018-10-22 | $26.20 | $26.25 | $26.00 | $26.02 | $20.76 | 3,450 |
| 2018-10-19 | $26.15 | $26.21 | $26.00 | $26.00 | $20.75 | 2,840 |
| 2018-10-18 | $26.00 | $26.44 | $26.00 | $26.15 | $20.87 | 5,230 |
| 2018-10-17 | $26.25 | $26.40 | $26.10 | $26.15 | $20.87 | 7,550 |
| 2018-10-16 | $26.75 | $26.75 | $26.05 | $26.05 | $20.79 | 12,548 |
| 2018-10-15 | $26.97 | $26.97 | $26.35 | $26.45 | $21.11 | 6,608 |
| 2018-10-12 | $27.09 | $27.09 | $26.70 | $26.97 | $21.52 | 4,275 |
| 2018-10-11 | $27.60 | $27.60 | $26.06 | $26.06 | $20.80 | 7,300 |
| 2018-10-10 | $27.40 | $27.40 | $27.40 | $27.40 | $21.86 | 500 |
| 2018-10-09 | $27.51 | $27.51 | $27.51 | $27.51 | $21.95 | 0 |
| 2018-10-08 | $27.51 | $27.51 | $27.51 | $27.51 | $21.95 | 0 |
| 2018-10-05 | $27.51 | $27.51 | $27.51 | $27.51 | $21.95 | 0 |
| 2018-10-04 | $27.51 | $27.51 | $27.51 | $27.51 | $21.95 | 500 |
| 2018-10-03 | $27.56 | $27.56 | $27.56 | $27.56 | $21.99 | 0 |
| 2018-10-02 | $27.56 | $27.56 | $27.56 | $27.56 | $21.99 | 0 |
| 2018-10-01 | $27.56 | $27.57 | $27.56 | $27.56 | $21.99 | 998 |
| 2018-09-28 | $27.65 | $27.65 | $27.65 | $27.65 | $22.06 | 0 |
| 2018-09-27 | $27.65 | $27.65 | $27.65 | $27.65 | $22.06 | 0 |
| 2018-09-26 | $27.65 | $27.65 | $27.65 | $27.65 | $21.71 | 500 |
| 2018-09-25 | $27.56 | $27.56 | $27.56 | $27.56 | $21.64 | 90 |
| 2018-09-24 | $27.55 | $27.90 | $27.45 | $27.56 | $21.64 | 1,107 |
| 2018-09-21 | $27.71 | $27.71 | $27.71 | $27.71 | $21.76 | 0 |
| 2018-09-20 | $27.71 | $27.71 | $27.71 | $27.71 | $21.76 | 300 |
| 2018-09-19 | $27.70 | $27.70 | $27.55 | $27.61 | $21.68 | 900 |
| 2018-09-18 | $27.63 | $27.69 | $27.55 | $27.61 | $21.68 | 400 |
| 2018-09-17 | $27.94 | $27.94 | $27.58 | $27.58 | $21.66 | 500 |
| 2018-09-14 | $27.60 | $28.37 | $27.55 | $27.94 | $21.94 | 7,300 |
| 2018-09-13 | $27.55 | $27.55 | $27.55 | $27.55 | $21.63 | 874 |
| 2018-09-12 | $27.23 | $27.23 | $27.19 | $27.23 | $21.38 | 359 |
| 2018-09-11 | $27.50 | $27.50 | $27.50 | $27.50 | $21.59 | 0 |
| 2018-09-10 | $27.22 | $27.50 | $27.22 | $27.50 | $21.59 | 2,400 |
| 2018-09-07 | $27.21 | $27.21 | $27.21 | $27.21 | $21.36 | 0 |
| 2018-09-06 | $27.31 | $27.46 | $27.21 | $27.21 | $21.36 | 525 |
| 2018-09-05 | $27.27 | $27.85 | $27.23 | $27.23 | $21.38 | 3,800 |
| 2018-09-04 | $27.48 | $27.48 | $27.48 | $27.48 | $21.58 | 0 |
| 2018-08-31 | $27.40 | $27.48 | $27.37 | $27.48 | $21.58 | 1,550 |
| 2018-08-30 | $27.28 | $27.28 | $27.28 | $27.28 | $21.42 | 1,000 |
| 2018-08-29 | $27.37 | $27.37 | $27.37 | $27.37 | $21.49 | 0 |
| 2018-08-28 | $27.40 | $27.40 | $27.37 | $27.37 | $21.49 | 449 |
| 2018-08-27 | $27.50 | $27.50 | $27.50 | $27.50 | $21.59 | 125 |
| 2018-08-24 | $27.22 | $27.22 | $27.22 | $27.22 | $21.37 | 300 |
| 2018-08-23 | $27.47 | $27.47 | $27.29 | $27.29 | $21.43 | 275 |
| 2018-08-22 | $27.16 | $27.16 | $27.16 | $27.16 | $21.33 | 110 |
| 2018-08-21 | $27.13 | $27.13 | $27.13 | $27.13 | $21.30 | 270 |
| 2018-08-20 | $27.42 | $27.42 | $27.42 | $27.42 | $21.53 | 150 |
| 2018-08-17 | $27.32 | $27.32 | $27.32 | $27.32 | $21.45 | 0 |
| 2018-08-16 | $27.32 | $27.32 | $27.32 | $27.32 | $21.45 | 100 |
| 2018-08-15 | $27.11 | $27.11 | $27.11 | $27.11 | $21.29 | 0 |
| 2018-08-14 | $27.11 | $27.11 | $27.11 | $27.11 | $21.29 | 0 |
| 2018-08-13 | $27.11 | $27.11 | $27.11 | $27.11 | $21.29 | 100 |
| 2018-08-10 | $27.25 | $27.25 | $27.25 | $27.25 | $21.40 | 623 |
| 2018-08-09 | $27.03 | $27.11 | $27.03 | $27.08 | $21.26 | 501 |
| 2018-08-08 | $27.30 | $27.30 | $27.10 | $27.25 | $21.40 | 1,254 |
| 2018-08-07 | $27.46 | $27.46 | $27.42 | $27.42 | $21.53 | 690 |
| 2018-08-06 | $27.43 | $27.90 | $27.34 | $27.35 | $21.47 | 4,434 |
| 2018-08-03 | $27.33 | $28.85 | $27.30 | $28.04 | $22.02 | 5,307 |
| 2018-08-02 | $27.34 | $27.34 | $27.34 | $27.34 | $21.47 | 36 |
| 2018-08-01 | $27.34 | $27.34 | $27.34 | $27.34 | $21.47 | 650 |
| 2018-07-31 | $27.32 | $28.03 | $27.32 | $27.34 | $21.47 | 2,801 |
| 2018-07-30 | $27.38 | $28.20 | $27.37 | $28.10 | $22.06 | 3,305 |
| 2018-07-27 | $27.55 | $28.31 | $27.40 | $27.47 | $21.57 | 2,598 |
| 2018-07-26 | $27.58 | $28.74 | $27.43 | $28.49 | $22.37 | 6,481 |
| 2018-07-25 | $27.98 | $27.98 | $27.98 | $27.98 | $21.97 | 0 |
| 2018-07-24 | $27.98 | $27.98 | $27.98 | $27.98 | $21.97 | 0 |
| 2018-07-23 | $28.75 | $29.47 | $27.86 | $27.98 | $21.97 | 1,657 |
| 2018-07-20 | $27.05 | $27.05 | $27.05 | $27.05 | $21.24 | 0 |
| 2018-07-19 | $27.05 | $27.05 | $27.05 | $27.05 | $21.24 | 75 |
| 2018-07-18 | $28.82 | $28.82 | $26.91 | $27.05 | $21.24 | 6,525 |
| 2018-07-17 | $28.41 | $28.41 | $28.41 | $28.41 | $22.31 | 10 |
| 2018-07-16 | $28.92 | $28.92 | $27.34 | $28.41 | $22.31 | 4,860 |
| 2018-07-13 | $28.95 | $28.95 | $27.27 | $27.31 | $21.44 | 1,212 |
| 2018-07-12 | $29.09 | $29.09 | $29.09 | $29.09 | $22.84 | 0 |
| 2018-07-11 | $29.09 | $29.09 | $29.09 | $29.09 | $22.84 | 200 |
| 2018-07-10 | $27.24 | $27.75 | $27.15 | $27.75 | $21.79 | 1,150 |
| 2018-07-09 | $28.74 | $28.74 | $27.15 | $27.15 | $21.32 | 850 |
| 2018-07-06 | $29.45 | $29.45 | $28.00 | $28.00 | $21.99 | 3,200 |
| 2018-07-05 | $28.40 | $28.40 | $28.40 | $28.40 | $22.30 | 0 |
| 2018-07-03 | $28.40 | $28.40 | $28.40 | $28.40 | $22.30 | 0 |
| 2018-07-02 | $28.40 | $28.40 | $28.40 | $28.40 | $22.30 | 0 |
| 2018-06-29 | $28.40 | $28.80 | $28.40 | $28.40 | $22.30 | 1,450 |
| 2018-06-28 | $28.99 | $28.99 | $28.99 | $28.99 | $22.76 | 300 |
| 2018-06-27 | $29.96 | $30.00 | $28.91 | $28.99 | $22.41 | 1,350 |
| 2018-06-26 | $30.50 | $30.50 | $30.50 | $30.50 | $23.58 | 0 |
| 2018-06-25 | $28.90 | $30.50 | $28.90 | $30.50 | $23.58 | 1,165 |
| 2018-06-22 | $33.54 | $33.54 | $33.53 | $33.53 | $25.92 | 700 |
| 2018-06-21 | $27.92 | $27.93 | $27.92 | $27.93 | $21.60 | 627 |
| 2018-06-20 | $27.81 | $27.81 | $27.81 | $27.81 | $21.50 | 0 |
| 2018-06-19 | $27.81 | $27.81 | $27.81 | $27.81 | $21.50 | 0 |
| 2018-06-18 | $27.81 | $27.81 | $27.81 | $27.81 | $21.50 | 2,100 |
| 2018-06-15 | $27.64 | $27.64 | $27.64 | $27.64 | $21.37 | 0 |
| 2018-06-14 | $27.57 | $27.64 | $27.57 | $27.64 | $21.37 | 1,045 |
| 2018-06-13 | $27.79 | $27.79 | $27.79 | $27.79 | $21.49 | 0 |
| 2018-06-12 | $27.64 | $27.79 | $27.64 | $27.79 | $21.49 | 1,060 |
| 2018-06-11 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-06-08 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 50 |
| 2018-06-07 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 193 |
| 2018-06-06 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-06-05 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-06-04 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-06-01 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-05-31 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-05-30 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 181 |
| 2018-05-29 | $27.75 | $27.75 | $27.75 | $27.75 | $21.46 | 0 |
| 2018-05-25 | $27.75 | $27.75 | $27.75 | $27.75 | $21.46 | 0 |
| 2018-05-24 | $27.75 | $27.75 | $27.75 | $27.75 | $21.46 | 159 |
| 2018-05-23 | $27.41 | $27.41 | $27.41 | $27.41 | $21.19 | 83 |
| 2018-05-22 | $27.41 | $27.41 | $27.41 | $27.41 | $21.19 | 87 |
| 2018-05-21 | $27.41 | $27.41 | $27.41 | $27.41 | $21.19 | 200 |
| 2018-05-18 | $27.12 | $27.20 | $27.12 | $27.20 | $21.03 | 3,000 |
| 2018-05-17 | $27.20 | $27.20 | $27.12 | $27.20 | $21.03 | 5,214 |
| 2018-05-16 | $27.42 | $27.42 | $27.42 | $27.42 | $21.20 | 220 |
| 2018-05-15 | $27.48 | $27.48 | $27.48 | $27.48 | $21.25 | 20 |
| 2018-05-14 | $27.50 | $27.65 | $27.32 | $27.48 | $21.25 | 720 |
| 2018-05-11 | $27.32 | $27.32 | $27.32 | $27.32 | $21.12 | 0 |
| 2018-05-10 | $27.32 | $27.32 | $27.32 | $27.32 | $21.12 | 0 |
| 2018-05-09 | $27.32 | $27.32 | $27.32 | $27.32 | $21.12 | 0 |
| 2018-05-08 | $27.32 | $27.32 | $27.32 | $27.32 | $21.12 | 1,020 |
| 2018-05-07 | $27.49 | $27.49 | $27.49 | $27.49 | $21.25 | 110 |
| 2018-05-04 | $27.82 | $27.82 | $27.30 | $27.30 | $21.11 | 1,250 |
| 2018-05-03 | $27.56 | $27.56 | $27.56 | $27.56 | $21.31 | 0 |
| 2018-05-02 | $27.52 | $27.60 | $27.50 | $27.56 | $21.31 | 400 |
| 2018-05-01 | $28.00 | $28.00 | $28.00 | $28.00 | $21.65 | 150 |
| 2018-04-30 | $27.53 | $27.59 | $27.53 | $27.59 | $21.33 | 227 |
| 2018-04-27 | $28.25 | $28.25 | $28.25 | $28.25 | $21.84 | 0 |
| 2018-04-26 | $28.36 | $28.36 | $28.25 | $28.25 | $21.84 | 400 |
| 2018-04-25 | $28.25 | $28.25 | $28.25 | $28.25 | $21.84 | 0 |
| 2018-04-24 | $28.70 | $28.70 | $28.25 | $28.25 | $21.84 | 750 |
| 2018-04-23 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-20 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-19 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-18 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-17 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 6 |
| 2018-04-16 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 160 |
| 2018-04-13 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 102 |
| 2018-04-12 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 300 |
| 2018-04-11 | $29.45 | $29.45 | $29.45 | $29.45 | $22.77 | 158 |
| 2018-04-10 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-09 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-06 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-05 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-04 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-03 | $27.69 | $27.69 | $27.69 | $27.69 | $21.41 | 0 |
| 2018-04-02 | $27.71 | $27.77 | $27.69 | $27.69 | $21.41 | 600 |
| 2018-03-29 | $28.10 | $28.35 | $28.10 | $28.35 | $21.92 | 1,000 |
| 2018-03-28 | $27.78 | $27.78 | $27.78 | $27.78 | $21.48 | 0 |
| 2018-03-27 | $27.78 | $27.78 | $27.78 | $27.78 | $21.14 | 0 |
| 2018-03-26 | $27.78 | $27.78 | $27.78 | $27.78 | $21.14 | 0 |
| 2018-03-23 | $27.78 | $27.78 | $27.78 | $27.78 | $21.14 | 0 |
| 2018-03-22 | $27.78 | $27.78 | $27.78 | $27.78 | $21.14 | 0 |
| 2018-03-21 | $28.40 | $28.46 | $27.78 | $27.78 | $21.14 | 2,614 |
| 2018-03-20 | $27.40 | $27.40 | $27.40 | $27.40 | $20.85 | 100 |
| 2018-03-19 | $28.47 | $28.47 | $28.47 | $28.47 | $21.66 | 0 |
| 2018-03-16 | $28.47 | $28.47 | $28.47 | $28.47 | $21.66 | 0 |
| 2018-03-15 | $28.47 | $28.47 | $28.47 | $28.47 | $21.66 | 0 |
| 2018-03-14 | $28.47 | $28.47 | $28.47 | $28.47 | $21.66 | 506 |
| 2018-03-13 | $28.47 | $28.47 | $28.47 | $28.47 | $21.66 | 0 |
| 2018-03-12 | $28.00 | $28.47 | $28.00 | $28.47 | $21.66 | 500 |
| 2018-03-09 | $27.56 | $27.56 | $27.56 | $27.56 | $20.97 | 500 |
| 2018-03-08 | $28.00 | $28.00 | $28.00 | $28.00 | $21.30 | 500 |
| 2018-03-07 | $27.40 | $27.90 | $27.40 | $27.90 | $21.23 | 850 |
| 2018-03-06 | $27.56 | $27.56 | $27.56 | $27.56 | $20.97 | 500 |
| 2018-03-05 | $27.42 | $27.42 | $27.42 | $27.42 | $20.86 | 0 |
| 2018-03-02 | $27.42 | $27.42 | $27.42 | $27.42 | $20.86 | 43 |
| 2018-03-01 | $27.42 | $27.42 | $27.42 | $27.42 | $20.86 | 0 |
| 2018-02-28 | $27.42 | $27.42 | $27.42 | $27.42 | $20.86 | 0 |
| 2018-02-27 | $27.42 | $27.42 | $27.42 | $27.42 | $20.86 | 0 |
| 2018-02-26 | $27.42 | $27.42 | $27.42 | $27.42 | $20.86 | 0 |
| 2018-02-23 | $27.42 | $27.42 | $27.42 | $27.42 | $20.86 | 0 |
| 2018-02-22 | $27.49 | $27.49 | $27.40 | $27.42 | $20.86 | 5,100 |
| 2018-02-21 | $27.69 | $27.69 | $27.69 | $27.69 | $21.07 | 22 |
| 2018-02-20 | $27.47 | $27.69 | $27.47 | $27.69 | $21.07 | 1,384 |
| 2018-02-16 | $28.36 | $28.36 | $28.36 | $28.36 | $21.58 | 0 |
| 2018-02-15 | $28.36 | $28.36 | $28.36 | $28.36 | $21.58 | 0 |
| 2018-02-14 | $28.36 | $28.36 | $28.36 | $28.36 | $21.58 | 0 |
| 2018-02-13 | $28.36 | $28.36 | $28.36 | $28.36 | $21.58 | 150 |
| 2018-02-12 | $28.00 | $28.47 | $27.42 | $28.36 | $21.58 | 2,650 |
| 2018-02-09 | $27.95 | $28.47 | $27.90 | $28.47 | $21.66 | 475 |
| 2018-02-08 | $27.80 | $27.80 | $27.80 | $27.80 | $21.15 | 101 |
| 2018-02-07 | $27.99 | $27.99 | $27.69 | $27.69 | $21.07 | 300 |
| 2018-02-06 | $27.96 | $27.96 | $27.96 | $27.96 | $21.27 | 103 |
| 2018-02-05 | $27.92 | $27.92 | $27.92 | $27.92 | $21.24 | 310 |
| 2018-02-02 | $27.40 | $27.50 | $27.40 | $27.50 | $20.92 | 1,400 |
| 2018-02-01 | $27.51 | $27.51 | $27.51 | $27.51 | $20.93 | 368 |
| 2018-01-31 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-30 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-29 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-26 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-25 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-24 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-23 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-22 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-19 | $27.57 | $27.57 | $27.57 | $27.57 | $20.98 | 0 |
| 2018-01-18 | $27.40 | $27.57 | $27.40 | $27.57 | $20.98 | 1,000 |
| 2018-01-17 | $27.54 | $27.54 | $27.54 | $27.54 | $20.95 | 1 |
| 2018-01-16 | $27.42 | $27.56 | $27.40 | $27.54 | $20.95 | 2,642 |
| 2018-01-12 | $27.40 | $27.40 | $27.40 | $27.40 | $20.85 | 0 |
| 2018-01-11 | $27.40 | $27.40 | $27.40 | $27.40 | $20.85 | 300 |
| 2018-01-10 | $27.40 | $27.40 | $27.40 | $27.40 | $20.85 | 0 |
| 2018-01-09 | $27.40 | $27.42 | $27.40 | $27.40 | $20.85 | 4,000 |
| 2018-01-08 | $27.45 | $27.45 | $27.45 | $27.45 | $20.89 | 0 |
| 2018-01-05 | $27.40 | $27.45 | $27.40 | $27.45 | $20.89 | 2,000 |
| 2018-01-04 | $27.75 | $27.75 | $27.75 | $27.75 | $21.11 | 100 |
| 2018-01-03 | $27.52 | $27.52 | $27.52 | $27.52 | $20.94 | 0 |
| 2018-01-02 | $27.52 | $27.52 | $27.52 | $27.52 | $20.94 | 0 |
| 2017-12-29 | $27.52 | $27.52 | $27.52 | $27.52 | $20.94 | 0 |
| 2017-12-28 | $27.60 | $27.60 | $27.52 | $27.52 | $20.94 | 400 |
| 2017-12-27 | $27.61 | $27.67 | $27.55 | $27.61 | $20.67 | 500 |
| 2017-12-26 | $27.56 | $27.56 | $27.56 | $27.56 | $20.63 | 0 |
| 2017-12-22 | $27.56 | $27.56 | $27.56 | $27.56 | $20.63 | 0 |
| 2017-12-21 | $28.49 | $28.49 | $27.56 | $27.56 | $20.63 | 389 |
| 2017-12-20 | $27.60 | $27.60 | $27.60 | $27.60 | $20.66 | 0 |
| 2017-12-19 | $27.60 | $27.60 | $27.60 | $27.60 | $20.66 | 200 |
| 2017-12-18 | $27.55 | $28.50 | $27.55 | $28.50 | $21.34 | 1,450 |
| 2017-12-15 | $27.48 | $27.56 | $27.45 | $27.55 | $20.62 | 1,182 |
| 2017-12-14 | $27.40 | $27.45 | $27.40 | $27.45 | $20.55 | 246 |
| 2017-12-13 | $27.22 | $27.22 | $27.22 | $27.22 | $20.38 | 0 |
| 2017-12-12 | $27.22 | $27.22 | $27.22 | $27.22 | $20.38 | 1,000 |
| 2017-12-11 | $27.10 | $27.38 | $27.10 | $27.38 | $20.50 | 1,200 |
| 2017-12-08 | $26.70 | $27.19 | $26.67 | $27.19 | $20.35 | 2,440 |
| 2017-12-07 | $26.45 | $26.50 | $26.45 | $26.49 | $19.83 | 580 |
| 2017-12-06 | $26.50 | $26.75 | $26.50 | $26.74 | $20.02 | 1,676 |
| 2017-12-05 | $26.79 | $26.79 | $26.79 | $26.79 | $20.06 | 650 |
| 2017-12-04 | $27.00 | $27.00 | $27.00 | $27.00 | $20.21 | 0 |
| 2017-12-01 | $26.81 | $27.00 | $26.81 | $27.00 | $20.21 | 450 |
| 2017-11-30 | $26.51 | $26.60 | $26.51 | $26.60 | $19.91 | 400 |
| 2017-11-29 | $26.90 | $26.99 | $26.82 | $26.91 | $20.15 | 950 |
| 2017-11-28 | $26.85 | $26.85 | $26.74 | $26.74 | $20.02 | 700 |
| 2017-11-27 | $26.65 | $26.65 | $26.65 | $26.65 | $19.95 | 423 |
| 2017-11-24 | $26.51 | $26.51 | $26.51 | $26.51 | $19.85 | 0 |
| 2017-11-22 | $26.32 | $26.51 | $26.32 | $26.51 | $19.85 | 200 |
| 2017-11-21 | $26.36 | $26.36 | $26.36 | $26.36 | $19.73 | 250 |
| 2017-11-20 | $26.45 | $26.45 | $26.36 | $26.36 | $19.73 | 170 |
| 2017-11-17 | $26.90 | $26.90 | $26.90 | $26.90 | $20.14 | 0 |
| 2017-11-16 | $26.80 | $26.80 | $26.80 | $26.80 | $20.06 | 0 |
| 2017-11-15 | $26.80 | $26.80 | $26.80 | $26.80 | $20.06 | 100 |
| 2017-11-14 | $26.80 | $26.80 | $26.80 | $26.80 | $20.06 | 0 |
| 2017-11-13 | $26.80 | $26.80 | $26.80 | $26.80 | $20.06 | 0 |
| 2017-11-10 | $26.82 | $26.82 | $26.69 | $26.80 | $20.06 | 1,100 |
| 2017-11-09 | $26.45 | $26.45 | $26.45 | $26.45 | $19.80 | 0 |
| 2017-11-08 | $26.32 | $26.45 | $26.32 | $26.45 | $19.80 | 300 |
| 2017-11-07 | $26.50 | $26.50 | $26.50 | $26.50 | $19.84 | 100 |
| 2017-11-06 | $26.75 | $26.75 | $26.75 | $26.75 | $20.03 | 140 |
| 2017-11-03 | $26.75 | $26.75 | $26.75 | $26.75 | $20.03 | 0 |
| 2017-11-02 | $26.58 | $26.75 | $26.58 | $26.75 | $20.03 | 706 |
| 2017-11-01 | $26.50 | $27.22 | $26.50 | $27.22 | $20.38 | 400 |
| 2017-10-31 | $27.00 | $27.00 | $26.05 | $26.28 | $19.67 | 7,120 |
| 2017-10-30 | $26.85 | $26.85 | $26.85 | $26.85 | $20.10 | 125 |
| 2017-10-27 | $27.84 | $27.84 | $27.84 | $27.84 | $20.84 | 0 |
| 2017-10-26 | $27.84 | $27.84 | $27.84 | $27.84 | $20.84 | 0 |
| 2017-10-25 | $27.84 | $27.84 | $27.84 | $27.84 | $20.84 | 0 |
| 2017-10-24 | $27.84 | $27.84 | $27.84 | $27.84 | $20.84 | 319 |
| 2017-10-23 | $27.40 | $27.40 | $27.40 | $27.40 | $20.51 | 0 |
| 2017-10-20 | $27.40 | $27.40 | $27.40 | $27.40 | $20.51 | 0 |
| 2017-10-19 | $27.40 | $27.40 | $27.40 | $27.40 | $20.51 | 0 |
| 2017-10-18 | $26.52 | $27.70 | $26.52 | $27.40 | $20.51 | 1,250 |
| 2017-10-17 | $26.92 | $26.92 | $26.92 | $26.92 | $20.15 | 0 |
| 2017-10-16 | $26.92 | $26.92 | $26.92 | $26.92 | $20.15 | 100 |
| 2017-10-13 | $26.20 | $26.20 | $26.20 | $26.20 | $19.62 | 88 |
| 2017-10-12 | $26.15 | $26.20 | $26.15 | $26.20 | $19.62 | 305 |
| 2017-10-11 | $27.16 | $27.16 | $27.16 | $27.16 | $20.33 | 236 |
| 2017-10-10 | $27.20 | $27.20 | $27.20 | $27.20 | $20.36 | 0 |
| 2017-10-09 | $27.20 | $27.20 | $27.20 | $27.20 | $20.36 | 0 |
| 2017-10-06 | $27.20 | $27.20 | $27.20 | $27.20 | $20.36 | 0 |
| 2017-10-05 | $27.60 | $27.60 | $27.00 | $27.20 | $20.36 | 1,579 |
| 2017-10-04 | $26.65 | $27.20 | $26.65 | $27.15 | $20.33 | 1,595 |
| 2017-10-03 | $26.65 | $26.65 | $26.60 | $26.65 | $19.95 | 1,742 |
| 2017-10-02 | $26.50 | $26.65 | $26.50 | $26.60 | $19.91 | 1,745 |
| 2017-09-29 | $26.52 | $26.52 | $26.52 | $26.52 | $19.85 | 0 |
| 2017-09-28 | $26.60 | $26.63 | $26.41 | $26.52 | $19.85 | 1,920 |
| 2017-09-27 | $26.65 | $26.65 | $26.59 | $26.65 | $19.62 | 15,900 |
| 2017-09-26 | $26.85 | $26.85 | $26.63 | $26.64 | $19.61 | 6,183 |
| 2017-09-25 | $26.85 | $26.85 | $26.76 | $26.85 | $19.76 | 4,003 |
| 2017-09-22 | $26.85 | $26.85 | $26.79 | $26.85 | $19.77 | 4,234 |
| 2017-09-21 | $26.77 | $26.85 | $26.58 | $26.85 | $19.77 | 2,050 |
| 2017-09-20 | $27.15 | $27.15 | $26.50 | $26.82 | $19.75 | 4,750 |
| 2017-09-19 | $26.82 | $26.82 | $26.82 | $26.82 | $19.74 | 150 |
| 2017-09-18 | $26.82 | $26.82 | $26.82 | $26.82 | $19.74 | 0 |
| 2017-09-15 | $26.82 | $26.82 | $26.82 | $26.82 | $19.74 | 0 |
| 2017-09-14 | $26.82 | $26.82 | $26.82 | $26.82 | $19.74 | 0 |
| 2017-09-13 | $27.19 | $27.19 | $26.82 | $26.82 | $19.74 | 2,047 |
| 2017-09-12 | $27.18 | $27.18 | $27.18 | $27.18 | $20.01 | 0 |
| 2017-09-11 | $27.18 | $27.18 | $27.18 | $27.18 | $20.01 | 5 |
| 2017-09-08 | $27.15 | $27.20 | $27.13 | $27.18 | $20.01 | 1,040 |
| 2017-09-07 | $27.10 | $27.10 | $27.10 | $27.10 | $19.95 | 0 |
| 2017-09-06 | $27.10 | $27.10 | $27.10 | $27.10 | $19.95 | 200 |
| 2017-09-05 | $27.05 | $28.40 | $27.04 | $28.40 | $20.91 | 800 |
| 2017-09-01 | $27.88 | $27.88 | $27.88 | $27.88 | $20.52 | 0 |
| 2017-08-31 | $27.88 | $27.88 | $27.88 | $27.88 | $20.52 | 300 |
| 2017-08-30 | $28.82 | $28.82 | $28.82 | $28.82 | $21.22 | 0 |
| 2017-08-29 | $28.82 | $28.82 | $28.82 | $28.82 | $21.22 | 0 |
| 2017-08-28 | $28.82 | $28.82 | $28.82 | $28.82 | $21.22 | 0 |
| 2017-08-25 | $28.82 | $28.82 | $28.82 | $28.82 | $21.22 | 0 |
| 2017-08-24 | $28.82 | $28.82 | $28.82 | $28.82 | $21.22 | 0 |
| 2017-08-23 | $27.01 | $28.82 | $26.98 | $28.82 | $21.22 | 750 |
| 2017-08-22 | $27.06 | $27.20 | $27.05 | $27.05 | $19.91 | 1,000 |
| 2017-08-21 | $27.05 | $27.05 | $27.05 | $27.05 | $19.91 | 0 |
| 2017-08-18 | $27.05 | $27.05 | $27.05 | $27.05 | $19.91 | 0 |
| 2017-08-17 | $27.05 | $27.05 | $27.05 | $27.05 | $19.91 | 0 |
| 2017-08-16 | $27.05 | $27.05 | $27.05 | $27.05 | $19.91 | 0 |
| 2017-08-15 | $27.05 | $27.05 | $27.05 | $27.05 | $19.91 | 0 |
| 2017-08-14 | $27.05 | $27.05 | $27.05 | $27.05 | $19.91 | 420 |
| 2017-08-11 | $27.10 | $27.10 | $27.10 | $27.10 | $19.95 | 250 |
| 2017-08-10 | $27.17 | $27.17 | $27.17 | $27.17 | $20.00 | 0 |
| 2017-08-09 | $27.17 | $27.17 | $27.17 | $27.17 | $20.00 | 0 |
| 2017-08-08 | $27.17 | $27.17 | $27.17 | $27.17 | $20.00 | 90 |
| 2017-08-07 | $27.17 | $27.17 | $27.17 | $27.17 | $20.00 | 500 |
| 2017-08-04 | $27.26 | $27.26 | $27.26 | $27.26 | $20.07 | 50 |
| 2017-08-03 | $27.20 | $27.26 | $27.16 | $27.26 | $20.07 | 1,032 |
| 2017-08-02 | $27.06 | $27.40 | $27.02 | $27.16 | $19.99 | 7,898 |
| 2017-08-01 | $27.21 | $27.21 | $26.76 | $26.85 | $19.77 | 2,489 |
| 2017-07-31 | $27.20 | $27.20 | $27.20 | $27.20 | $20.02 | 100 |
| 2017-07-28 | $27.03 | $27.24 | $26.79 | $27.24 | $20.05 | 450 |
| 2017-07-27 | $27.25 | $27.25 | $27.25 | $27.25 | $20.06 | 0 |
| 2017-07-26 | $27.25 | $27.25 | $27.25 | $27.25 | $20.06 | 0 |
| 2017-07-25 | $27.25 | $27.25 | $27.25 | $27.25 | $20.06 | 0 |
| 2017-07-24 | $27.25 | $27.25 | $27.25 | $27.25 | $20.06 | 200 |
| 2017-07-21 | $27.00 | $27.00 | $27.00 | $27.00 | $19.88 | 528 |
| 2017-07-20 | $27.11 | $27.11 | $27.11 | $27.11 | $19.96 | 0 |
| 2017-07-19 | $27.06 | $27.11 | $27.01 | $27.11 | $19.96 | 650 |
| 2017-07-18 | $27.23 | $27.23 | $27.23 | $27.23 | $20.04 | 0 |
| 2017-07-17 | $27.23 | $27.23 | $27.23 | $27.23 | $20.04 | 650 |
| 2017-07-14 | $27.00 | $27.00 | $27.00 | $27.00 | $19.88 | 105 |
| 2017-07-13 | $27.10 | $27.10 | $27.00 | $27.00 | $19.88 | 1,500 |
| 2017-07-12 | $27.00 | $27.00 | $27.00 | $27.00 | $19.88 | 0 |
| 2017-07-11 | $26.46 | $28.50 | $26.46 | $27.00 | $19.88 | 1,324 |
| 2017-07-10 | $27.35 | $27.35 | $27.35 | $27.35 | $20.13 | 551 |
| 2017-07-07 | $27.30 | $27.41 | $27.30 | $27.41 | $20.18 | 1,250 |
| 2017-07-06 | $27.00 | $27.01 | $27.00 | $27.00 | $19.88 | 1,054 |
| 2017-07-05 | $27.45 | $27.45 | $27.45 | $27.45 | $20.21 | 0 |
| 2017-07-03 | $26.51 | $27.50 | $26.45 | $27.45 | $20.21 | 3,600 |
| 2017-06-30 | $28.61 | $28.61 | $28.61 | $28.61 | $21.06 | 0 |
| 2017-06-29 | $26.75 | $28.61 | $26.75 | $28.61 | $21.06 | 592 |
| 2017-06-28 | $26.89 | $27.29 | $26.86 | $27.25 | $20.06 | 644 |
| 2017-06-27 | $27.45 | $27.45 | $27.45 | $27.45 | $19.88 | 100 |
| 2017-06-26 | $27.40 | $27.40 | $27.40 | $27.40 | $19.84 | 0 |
| 2017-06-23 | $27.15 | $27.40 | $27.15 | $27.40 | $19.84 | 400 |
| 2017-06-22 | $27.20 | $27.35 | $27.20 | $27.35 | $19.80 | 385 |
| 2017-06-21 | $27.34 | $27.34 | $27.34 | $27.34 | $19.80 | 0 |
| 2017-06-20 | $27.34 | $27.34 | $27.34 | $27.34 | $19.80 | 0 |
| 2017-06-19 | $27.34 | $27.34 | $27.34 | $27.34 | $19.80 | 97 |
| 2017-06-16 | $27.34 | $27.34 | $27.34 | $27.34 | $19.80 | 0 |
| 2017-06-15 | $27.45 | $27.45 | $27.34 | $27.34 | $19.80 | 500 |
| 2017-06-14 | $27.65 | $27.65 | $27.44 | $27.44 | $19.87 | 741 |
| 2017-06-13 | $27.14 | $27.14 | $27.14 | $27.14 | $19.65 | 20 |
| 2017-06-12 | $27.14 | $27.14 | $27.14 | $27.14 | $19.65 | 25 |
| 2017-06-09 | $27.40 | $27.45 | $27.10 | $27.14 | $19.65 | 1,250 |
| 2017-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $19.55 | 450 |
| 2017-06-07 | $27.20 | $28.19 | $27.20 | $28.19 | $20.42 | 900 |
| 2017-06-06 | $27.20 | $27.20 | $27.20 | $27.20 | $19.70 | 0 |
| 2017-06-05 | $27.15 | $27.34 | $27.15 | $27.20 | $19.70 | 1,849 |
| 2017-06-02 | $27.44 | $27.44 | $27.44 | $27.44 | $19.87 | 0 |
| 2017-06-01 | $27.44 | $27.44 | $27.44 | $27.44 | $19.87 | 0 |
| 2017-05-31 | $27.34 | $27.44 | $27.34 | $27.44 | $19.87 | 1,200 |
| 2017-05-30 | $27.31 | $27.34 | $27.30 | $27.34 | $19.80 | 495 |
| 2017-05-26 | $27.93 | $27.93 | $27.30 | $27.30 | $19.77 | 5,697 |
| 2017-05-25 | $27.85 | $27.85 | $27.85 | $27.85 | $20.17 | 350 |
| 2017-05-24 | $27.94 | $27.94 | $27.94 | $27.94 | $20.23 | 0 |
| 2017-05-23 | $27.94 | $27.94 | $27.94 | $27.94 | $20.23 | 42 |
| 2017-05-22 | $27.82 | $27.94 | $27.82 | $27.94 | $20.23 | 458 |
| 2017-05-19 | $27.76 | $27.76 | $27.76 | $27.76 | $20.10 | 0 |
| 2017-05-18 | $27.76 | $27.76 | $27.76 | $27.76 | $20.10 | 400 |
| 2017-05-17 | $27.25 | $27.25 | $27.25 | $27.25 | $19.73 | 0 |
| 2017-05-16 | $27.25 | $27.25 | $27.25 | $27.25 | $19.73 | 0 |
| 2017-05-15 | $29.33 | $29.33 | $27.25 | $27.25 | $19.73 | 1,787 |
| 2017-05-12 | $27.86 | $27.86 | $27.86 | $27.86 | $20.18 | 0 |
| 2017-05-11 | $27.86 | $27.86 | $27.86 | $27.86 | $20.18 | 100 |
| 2017-05-10 | $27.86 | $27.86 | $27.86 | $27.86 | $20.18 | 0 |
| 2017-05-09 | $27.86 | $27.86 | $27.86 | $27.86 | $20.18 | 0 |
| 2017-05-08 | $27.50 | $28.90 | $27.50 | $27.86 | $20.18 | 5,675 |
| 2017-05-05 | $27.12 | $27.91 | $27.12 | $27.50 | $19.91 | 2,480 |
| 2017-05-04 | $28.00 | $28.00 | $28.00 | $28.00 | $20.28 | 1,900 |
| 2017-05-03 | $28.85 | $28.85 | $28.85 | $28.85 | $20.89 | 0 |
| 2017-05-02 | $28.85 | $28.85 | $28.85 | $28.85 | $20.89 | 774 |
| 2017-05-01 | $28.32 | $28.32 | $28.32 | $28.32 | $20.51 | 0 |
| 2017-04-28 | $28.32 | $28.32 | $28.32 | $28.32 | $20.51 | 0 |
| 2017-04-27 | $28.04 | $28.32 | $28.04 | $28.32 | $20.51 | 400 |
| 2017-04-26 | $28.19 | $28.19 | $28.03 | $28.07 | $20.33 | 700 |
| 2017-04-25 | $28.13 | $28.13 | $28.13 | $28.13 | $20.37 | 25 |
| 2017-04-24 | $28.14 | $28.14 | $28.13 | $28.13 | $20.37 | 200 |
| 2017-04-21 | $28.16 | $28.16 | $28.16 | $28.16 | $20.39 | 0 |
| 2017-04-20 | $28.50 | $28.50 | $28.16 | $28.16 | $20.39 | 200 |
| 2017-04-19 | $27.57 | $27.57 | $27.57 | $27.57 | $19.97 | 0 |
| 2017-04-18 | $27.57 | $27.57 | $27.57 | $27.57 | $19.97 | 0 |
| 2017-04-17 | $28.80 | $28.81 | $27.57 | $27.57 | $19.97 | 1,231 |
| 2017-04-13 | $29.00 | $29.00 | $29.00 | $29.00 | $21.00 | 1,020 |
| 2017-04-12 | $29.36 | $29.36 | $29.36 | $29.36 | $21.26 | 200 |
| 2017-04-11 | $29.15 | $29.15 | $29.15 | $29.15 | $21.11 | 70 |
| 2017-04-10 | $29.15 | $29.15 | $29.15 | $29.15 | $21.11 | 0 |
| 2017-04-07 | $29.15 | $29.15 | $29.15 | $29.15 | $21.11 | 25 |
| 2017-04-06 | $29.00 | $30.05 | $29.00 | $29.15 | $21.11 | 2,636 |
| 2017-04-05 | $28.40 | $30.47 | $28.40 | $30.47 | $22.07 | 1,300 |
| 2017-04-04 | $28.60 | $28.60 | $28.60 | $28.60 | $20.71 | 250 |
| 2017-04-03 | $28.25 | $28.25 | $28.25 | $28.25 | $20.46 | 1,138 |
| 2017-03-31 | $28.08 | $29.00 | $27.87 | $29.00 | $21.00 | 3,511 |
| 2017-03-30 | $27.04 | $27.04 | $27.04 | $27.04 | $19.58 | 150 |
| 2017-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $19.55 | 0 |
| 2017-03-28 | $27.48 | $27.48 | $27.00 | $27.00 | $19.23 | 200 |
| 2017-03-27 | $28.90 | $28.90 | $28.90 | $28.90 | $20.59 | 0 |
| 2017-03-24 | $28.90 | $28.90 | $28.90 | $28.90 | $20.59 | 526 |
| 2017-03-23 | $27.60 | $27.60 | $27.60 | $27.60 | $19.66 | 0 |
| 2017-03-22 | $27.60 | $27.60 | $27.60 | $27.60 | $19.66 | 0 |
| 2017-03-21 | $27.60 | $27.60 | $27.60 | $27.60 | $19.66 | 0 |
| 2017-03-20 | $27.60 | $27.60 | $27.60 | $27.60 | $19.66 | 0 |
| 2017-03-17 | $27.59 | $27.60 | $27.09 | $27.60 | $19.66 | 1,000 |
| 2017-03-16 | $27.60 | $27.60 | $27.60 | $27.60 | $19.66 | 0 |
| 2017-03-15 | $27.60 | $27.60 | $27.60 | $27.60 | $19.66 | 50 |
| 2017-03-14 | $27.60 | $27.60 | $27.60 | $27.60 | $19.66 | 22 |
| 2017-03-13 | $27.60 | $27.60 | $27.60 | $27.60 | $19.66 | 100 |
| 2017-03-10 | $27.51 | $27.51 | $27.51 | $27.51 | $19.60 | 0 |
| 2017-03-09 | $27.51 | $27.51 | $27.51 | $27.51 | $19.60 | 0 |
| 2017-03-08 | $28.84 | $28.84 | $27.51 | $27.51 | $19.60 | 451 |
| 2017-03-07 | $27.50 | $27.50 | $27.50 | $27.50 | $19.59 | 100 |
| 2017-03-06 | $27.59 | $27.59 | $27.59 | $27.59 | $19.65 | 110 |
| 2017-03-03 | $27.70 | $27.70 | $27.70 | $27.70 | $19.73 | 155 |
| 2017-03-02 | $27.80 | $27.80 | $27.80 | $27.80 | $19.80 | 1,302 |
| 2017-03-01 | $26.86 | $26.86 | $26.86 | $26.86 | $19.13 | 0 |
| 2017-02-28 | $26.86 | $26.86 | $26.86 | $26.86 | $19.13 | 0 |
| 2017-02-27 | $27.77 | $27.77 | $26.86 | $26.86 | $19.13 | 621 |
| 2017-02-24 | $27.80 | $28.25 | $27.75 | $28.25 | $20.12 | 1,694 |
| 2017-02-23 | $28.28 | $28.28 | $28.28 | $28.28 | $20.15 | 0 |
| 2017-02-22 | $28.28 | $28.28 | $28.28 | $28.28 | $20.15 | 253 |
| 2017-02-21 | $28.56 | $28.56 | $28.56 | $28.56 | $20.34 | 180 |
| 2017-02-17 | $27.85 | $27.85 | $27.85 | $27.85 | $19.84 | 0 |
| 2017-02-16 | $27.85 | $27.85 | $27.85 | $27.85 | $19.84 | 0 |
| 2017-02-15 | $27.85 | $27.85 | $27.85 | $27.85 | $19.84 | 0 |
| 2017-02-14 | $27.85 | $27.85 | $27.85 | $27.85 | $19.84 | 0 |
| 2017-02-13 | $27.85 | $27.85 | $27.85 | $27.85 | $19.84 | 0 |
| 2017-02-10 | $27.85 | $27.85 | $27.85 | $27.85 | $19.84 | 0 |
| 2017-02-09 | $27.85 | $27.85 | $27.85 | $27.85 | $19.84 | 0 |
| 2017-02-08 | $27.68 | $27.85 | $27.68 | $27.85 | $19.84 | 1,135 |
| 2017-02-07 | $27.48 | $27.65 | $27.33 | $27.65 | $19.70 | 1,363 |
| 2017-02-06 | $27.12 | $27.12 | $27.12 | $27.12 | $19.31 | 0 |
| 2017-02-03 | $27.12 | $27.12 | $27.12 | $27.12 | $19.31 | 0 |
| 2017-02-02 | $27.60 | $27.60 | $27.12 | $27.12 | $19.31 | 815 |
| 2017-02-01 | $27.49 | $27.49 | $27.49 | $27.49 | $19.58 | 0 |
| 2017-01-31 | $27.00 | $27.49 | $27.00 | $27.49 | $19.58 | 2,745 |
| 2017-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $19.23 | 100 |
| 2017-01-27 | $27.68 | $27.68 | $27.68 | $27.68 | $19.72 | 375 |
| 2017-01-26 | $27.51 | $27.51 | $27.51 | $27.51 | $19.59 | 510 |
| 2017-01-25 | $27.68 | $27.68 | $27.68 | $27.68 | $19.72 | 0 |
| 2017-01-24 | $27.68 | $27.68 | $27.68 | $27.68 | $19.72 | 0 |
| 2017-01-23 | $27.40 | $27.68 | $27.40 | $27.68 | $19.72 | 880 |
| 2017-01-20 | $27.37 | $27.37 | $27.37 | $27.37 | $19.50 | 220 |
| 2017-01-19 | $27.50 | $27.50 | $26.67 | $27.50 | $19.59 | 5,000 |
| 2017-01-18 | $27.69 | $27.69 | $27.69 | $27.69 | $19.72 | 93 |
| 2017-01-17 | $27.60 | $28.90 | $27.50 | $27.69 | $19.72 | 2,591 |
| 2017-01-13 | $27.60 | $27.63 | $27.50 | $27.50 | $19.59 | 1,004 |
| 2017-01-12 | $27.55 | $27.58 | $27.55 | $27.58 | $19.65 | 480 |
| 2017-01-11 | $28.00 | $28.00 | $28.00 | $28.00 | $19.94 | 0 |
| 2017-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $19.94 | 20 |
| 2017-01-09 | $27.38 | $28.00 | $27.38 | $28.00 | $19.94 | 3,645 |
| 2017-01-06 | $27.43 | $27.43 | $27.43 | $27.43 | $19.54 | 0 |
| 2017-01-05 | $27.43 | $27.43 | $27.43 | $27.43 | $19.54 | 0 |
| 2017-01-04 | $27.29 | $27.43 | $27.29 | $27.43 | $19.54 | 2,000 |
| 2017-01-03 | $27.30 | $27.30 | $27.30 | $27.30 | $19.45 | 100 |
| 2016-12-30 | $27.22 | $27.22 | $27.22 | $27.22 | $19.39 | 0 |
| 2016-12-29 | $27.22 | $27.22 | $27.22 | $27.22 | $19.39 | 500 |
| 2016-12-28 | $27.39 | $27.39 | $27.39 | $27.39 | $19.51 | 0 |
| 2016-12-27 | $27.39 | $27.39 | $27.39 | $27.39 | $19.19 | 500 |
| 2016-12-23 | $27.25 | $27.25 | $27.25 | $27.25 | $19.10 | 305 |
| 2016-12-22 | $27.20 | $27.37 | $27.17 | $27.29 | $19.12 | 998 |
| 2016-12-21 | $27.43 | $27.43 | $27.43 | $27.43 | $19.22 | 0 |
| 2016-12-20 | $27.43 | $27.43 | $27.43 | $27.43 | $19.22 | 0 |
| 2016-12-19 | $27.15 | $27.43 | $27.15 | $27.43 | $19.22 | 1,200 |
| 2016-12-16 | $27.17 | $27.19 | $27.17 | $27.19 | $19.05 | 700 |
| 2016-12-15 | $26.68 | $26.68 | $26.68 | $26.68 | $18.70 | 135 |
| 2016-12-14 | $27.39 | $27.39 | $26.60 | $26.68 | $18.70 | 5,414 |
| 2016-12-13 | $27.30 | $27.30 | $27.00 | $27.08 | $18.98 | 2,398 |
| 2016-12-12 | $27.30 | $27.30 | $27.30 | $27.30 | $19.13 | 0 |
| 2016-12-09 | $27.30 | $27.30 | $27.30 | $27.30 | $19.13 | 0 |
| 2016-12-08 | $27.30 | $27.30 | $27.30 | $27.30 | $19.13 | 1,000 |
| 2016-12-07 | $27.40 | $27.50 | $27.30 | $27.30 | $19.13 | 875 |
| 2016-12-06 | $27.27 | $27.27 | $27.27 | $27.27 | $19.11 | 225 |
| 2016-12-05 | $27.45 | $27.45 | $27.45 | $27.45 | $19.24 | 220 |
| 2016-12-02 | $27.45 | $27.45 | $27.45 | $27.45 | $19.24 | 200 |
| 2016-12-01 | $28.28 | $28.28 | $28.28 | $28.28 | $19.82 | 0 |
| 2016-11-30 | $28.28 | $28.28 | $28.28 | $28.28 | $19.82 | 0 |
| 2016-11-29 | $28.28 | $28.28 | $28.28 | $28.28 | $19.82 | 500 |
| 2016-11-28 | $27.36 | $27.36 | $27.36 | $27.36 | $19.17 | 0 |
| 2016-11-25 | $27.36 | $27.36 | $27.36 | $27.36 | $19.17 | 20 |
| 2016-11-23 | $27.84 | $27.84 | $27.36 | $27.36 | $19.17 | 700 |
| 2016-11-22 | $28.61 | $28.61 | $28.61 | $28.61 | $20.05 | 0 |
| 2016-11-21 | $28.61 | $28.61 | $28.61 | $28.61 | $20.05 | 0 |
| 2016-11-18 | $28.61 | $28.61 | $28.61 | $28.61 | $20.05 | 85 |
| 2016-11-17 | $28.61 | $28.61 | $28.61 | $28.61 | $20.05 | 0 |
| 2016-11-16 | $28.61 | $28.61 | $28.61 | $28.61 | $20.05 | 687 |
| 2016-11-15 | $29.26 | $29.26 | $29.26 | $29.26 | $20.50 | 0 |
| 2016-11-14 | $27.00 | $29.26 | $27.00 | $29.26 | $20.50 | 397 |
| 2016-11-11 | $27.58 | $27.58 | $27.58 | $27.58 | $19.33 | 0 |
| 2016-11-10 | $27.24 | $27.58 | $27.24 | $27.58 | $19.33 | 400 |
| 2016-11-09 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-11-08 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-11-07 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-11-04 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-11-03 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-11-02 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-11-01 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-31 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 200 |
| 2016-10-28 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-27 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-26 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-25 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-24 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-21 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-20 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-19 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-18 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-17 | $27.65 | $27.65 | $27.65 | $27.65 | $19.37 | 0 |
| 2016-10-14 | $28.57 | $28.57 | $27.65 | $27.65 | $19.37 | 305 |
| 2016-10-13 | $27.45 | $27.45 | $27.30 | $27.30 | $19.13 | 1,100 |
| 2016-10-12 | $27.46 | $27.46 | $27.46 | $27.46 | $19.24 | 400 |
| 2016-10-11 | $27.57 | $27.57 | $27.57 | $27.57 | $19.32 | 0 |
| 2016-10-10 | $27.57 | $27.57 | $27.57 | $27.57 | $19.32 | 39 |
| 2016-10-07 | $27.50 | $27.57 | $27.50 | $27.57 | $19.32 | 1,918 |
| 2016-10-06 | $27.61 | $27.61 | $27.61 | $27.61 | $19.35 | 0 |
| 2016-10-05 | $27.61 | $27.61 | $27.61 | $27.61 | $19.35 | 0 |
| 2016-10-04 | $27.61 | $27.61 | $27.61 | $27.61 | $19.35 | 0 |
| 2016-10-03 | $27.61 | $27.61 | $27.61 | $27.61 | $19.35 | 95 |
| 2016-09-30 | $27.61 | $27.61 | $27.61 | $27.61 | $19.35 | 0 |
| 2016-09-29 | $27.61 | $27.61 | $27.61 | $27.61 | $19.35 | 300 |
| 2016-09-28 | $27.01 | $28.66 | $27.01 | $28.66 | $20.08 | 1,400 |
| 2016-09-27 | $28.51 | $28.51 | $28.51 | $28.51 | $19.67 | 500 |
| 2016-09-26 | $27.81 | $27.81 | $27.81 | $27.81 | $19.19 | 0 |
| 2016-09-23 | $27.81 | $27.81 | $27.81 | $27.81 | $19.19 | 0 |
| 2016-09-22 | $27.81 | $27.81 | $27.81 | $27.81 | $19.19 | 500 |
| 2016-09-21 | $27.46 | $27.46 | $27.46 | $27.46 | $18.95 | 0 |
| 2016-09-20 | $27.46 | $27.46 | $27.46 | $27.46 | $18.95 | 0 |
| 2016-09-19 | $27.46 | $27.46 | $27.46 | $27.46 | $18.95 | 0 |
| 2016-09-16 | $27.46 | $27.46 | $27.46 | $27.46 | $18.95 | 0 |
| 2016-09-15 | $27.46 | $27.46 | $27.46 | $27.46 | $18.95 | 100 |
| 2016-09-14 | $27.72 | $28.49 | $27.72 | $27.97 | $19.30 | 3,318 |
| 2016-09-13 | $27.56 | $27.78 | $27.56 | $27.78 | $19.17 | 300 |
| 2016-09-12 | $27.46 | $28.19 | $27.45 | $28.19 | $19.45 | 500 |
| 2016-09-09 | $27.45 | $27.45 | $27.45 | $27.45 | $18.94 | 0 |
| 2016-09-08 | $27.45 | $27.45 | $27.45 | $27.45 | $18.94 | 0 |
| 2016-09-07 | $27.45 | $27.45 | $27.45 | $27.45 | $18.94 | 0 |
| 2016-09-06 | $27.45 | $27.45 | $27.45 | $27.45 | $18.94 | 0 |
| 2016-09-02 | $27.45 | $27.45 | $27.45 | $27.45 | $18.94 | 250 |
| 2016-09-01 | $27.51 | $27.51 | $27.51 | $27.51 | $18.98 | 0 |
| 2016-08-31 | $27.41 | $27.51 | $27.40 | $27.51 | $18.98 | 400 |
| 2016-08-30 | $27.40 | $27.40 | $27.40 | $27.40 | $18.90 | 0 |
| 2016-08-29 | $27.40 | $27.40 | $27.40 | $27.40 | $18.90 | 0 |
| 2016-08-26 | $27.40 | $27.40 | $27.40 | $27.40 | $18.90 | 0 |
| 2016-08-25 | $27.40 | $27.40 | $27.40 | $27.40 | $18.90 | 800 |
| 2016-08-24 | $27.28 | $27.28 | $27.28 | $27.28 | $18.82 | 0 |
| 2016-08-23 | $27.28 | $27.28 | $27.28 | $27.28 | $18.82 | 400 |
| 2016-08-22 | $27.67 | $27.67 | $27.67 | $27.67 | $19.09 | 0 |
| 2016-08-19 | $27.67 | $27.67 | $27.67 | $27.67 | $19.09 | 125 |
| 2016-08-18 | $28.55 | $28.55 | $28.55 | $28.55 | $19.70 | 0 |
| 2016-08-17 | $28.55 | $28.55 | $28.55 | $28.55 | $19.70 | 0 |
| 2016-08-16 | $27.58 | $28.55 | $27.45 | $28.55 | $19.70 | 2,256 |
| 2016-08-15 | $27.47 | $27.47 | $27.47 | $27.47 | $18.95 | 531 |
| 2016-08-12 | $27.51 | $27.51 | $27.40 | $27.40 | $18.90 | 1,100 |
| 2016-08-11 | $27.50 | $27.50 | $27.50 | $27.50 | $18.98 | 0 |
| 2016-08-10 | $27.50 | $27.50 | $27.50 | $27.50 | $18.98 | 1,000 |
| 2016-08-09 | $27.55 | $27.55 | $27.55 | $27.55 | $19.01 | 0 |
| 2016-08-08 | $27.18 | $27.55 | $27.18 | $27.55 | $19.01 | 1,423 |
| 2016-08-05 | $27.58 | $27.58 | $27.35 | $27.35 | $18.87 | 361 |
| 2016-08-04 | $28.65 | $28.65 | $28.65 | $28.65 | $19.77 | 3 |
| 2016-08-03 | $28.68 | $28.68 | $26.79 | $28.65 | $19.77 | 2,150 |
| 2016-08-02 | $27.17 | $27.17 | $27.17 | $27.17 | $18.74 | 3 |
| 2016-08-01 | $27.17 | $27.17 | $27.17 | $27.17 | $18.74 | 0 |
| 2016-07-29 | $27.17 | $27.17 | $27.17 | $27.17 | $18.74 | 0 |
| 2016-07-28 | $27.17 | $27.17 | $27.17 | $27.17 | $18.74 | 0 |
| 2016-07-27 | $27.00 | $27.80 | $27.00 | $27.17 | $18.74 | 9,269 |
| 2016-07-26 | $27.04 | $27.04 | $27.04 | $27.04 | $18.66 | 0 |
| 2016-07-25 | $27.05 | $27.80 | $26.98 | $27.04 | $18.66 | 14,671 |
| 2016-07-22 | $27.18 | $27.18 | $27.18 | $27.18 | $18.75 | 100 |
| 2016-07-21 | $26.92 | $26.92 | $26.92 | $26.92 | $18.57 | 50 |
| 2016-07-20 | $26.82 | $27.45 | $26.77 | $26.92 | $18.57 | 8,200 |
| 2016-07-19 | $27.02 | $27.30 | $27.02 | $27.25 | $18.80 | 1,200 |
| 2016-07-18 | $27.04 | $27.93 | $27.04 | $27.93 | $19.27 | 1,800 |
| 2016-07-15 | $27.05 | $27.53 | $27.00 | $27.00 | $18.63 | 5,508 |
| 2016-07-14 | $26.85 | $27.65 | $26.85 | $27.20 | $18.77 | 15,104 |
| 2016-07-13 | $26.81 | $26.81 | $26.81 | $26.81 | $18.50 | 0 |
| 2016-07-12 | $26.81 | $26.81 | $26.81 | $26.81 | $18.50 | 300 |
| 2016-07-11 | $26.90 | $26.90 | $26.81 | $26.83 | $18.51 | 441 |
| 2016-07-08 | $27.00 | $27.00 | $26.99 | $26.99 | $18.62 | 1,000 |
| 2016-07-07 | $26.94 | $26.94 | $26.94 | $26.94 | $18.59 | 0 |
| 2016-07-06 | $26.94 | $26.94 | $26.94 | $26.94 | $18.59 | 0 |
| 2016-07-05 | $26.98 | $27.70 | $26.93 | $26.94 | $18.59 | 11,800 |
| 2016-07-01 | $26.75 | $26.75 | $26.75 | $26.75 | $18.46 | 170 |
| 2016-06-30 | $26.63 | $26.63 | $26.63 | $26.63 | $18.37 | 0 |
| 2016-06-29 | $27.15 | $27.15 | $26.63 | $26.63 | $18.37 | 3,635 |
| 2016-06-28 | $27.48 | $27.48 | $27.00 | $27.00 | $18.63 | 5,600 |
| 2016-06-27 | $27.45 | $27.48 | $27.45 | $27.48 | $18.65 | 250 |
| 2016-06-24 | $27.40 | $27.40 | $27.40 | $27.40 | $18.59 | 0 |
| 2016-06-23 | $27.30 | $27.40 | $27.28 | $27.40 | $18.59 | 700 |
| 2016-06-22 | $27.15 | $27.15 | $27.15 | $27.15 | $18.42 | 0 |
| 2016-06-21 | $27.50 | $27.50 | $27.15 | $27.15 | $18.42 | 875 |
| 2016-06-20 | $27.54 | $27.54 | $27.54 | $27.54 | $18.69 | 176 |
| 2016-06-17 | $27.50 | $27.50 | $27.50 | $27.50 | $18.66 | 0 |
| 2016-06-16 | $27.50 | $27.50 | $27.40 | $27.50 | $18.66 | 460 |
| 2016-06-15 | $28.42 | $28.55 | $28.42 | $28.55 | $19.38 | 520 |
| 2016-06-14 | $27.45 | $27.49 | $27.40 | $27.40 | $18.59 | 304 |
| 2016-06-13 | $29.93 | $29.93 | $29.93 | $29.93 | $20.31 | 1,175 |
| 2016-06-10 | $26.79 | $26.79 | $26.79 | $26.79 | $18.18 | 1,200 |
| 2016-06-09 | $26.75 | $26.75 | $26.75 | $26.75 | $18.15 | 0 |
| 2016-06-08 | $26.75 | $26.75 | $26.75 | $26.75 | $18.15 | 1,400 |
| 2016-06-07 | $26.75 | $26.75 | $26.75 | $26.75 | $18.15 | 500 |
| 2016-06-06 | $27.16 | $27.16 | $27.16 | $27.16 | $18.43 | 0 |
| 2016-06-03 | $26.84 | $27.20 | $26.84 | $27.16 | $18.43 | 3,575 |
| 2016-06-02 | $27.89 | $27.89 | $27.89 | $27.89 | $18.93 | 0 |
| 2016-06-01 | $27.89 | $27.89 | $27.89 | $27.89 | $18.93 | 0 |
| 2016-05-31 | $27.89 | $27.89 | $27.89 | $27.89 | $18.93 | 750 |
| 2016-05-27 | $27.14 | $27.14 | $27.14 | $27.14 | $18.42 | 0 |
| 2016-05-26 | $27.14 | $27.14 | $27.14 | $27.14 | $18.42 | 400 |
| 2016-05-25 | $26.95 | $27.97 | $26.95 | $27.00 | $18.32 | 1,480 |
| 2016-05-24 | $26.95 | $26.97 | $26.75 | $26.75 | $18.15 | 3,888 |
| 2016-05-23 | $26.74 | $26.95 | $26.74 | $26.95 | $18.29 | 500 |
| 2016-05-20 | $26.95 | $26.95 | $26.63 | $26.63 | $18.07 | 375 |
| 2016-05-19 | $26.94 | $27.61 | $26.94 | $27.61 | $18.74 | 421 |
| 2016-05-18 | $27.14 | $27.18 | $26.71 | $26.71 | $18.13 | 1,583 |
| 2016-05-17 | $27.00 | $27.17 | $26.80 | $27.17 | $18.44 | 740 |
| 2016-05-16 | $27.00 | $27.85 | $26.70 | $27.30 | $18.53 | 3,750 |
| 2016-05-13 | $26.65 | $26.65 | $26.65 | $26.65 | $18.09 | 0 |
| 2016-05-12 | $26.65 | $26.65 | $26.65 | $26.65 | $18.09 | 0 |
| 2016-05-11 | $26.65 | $26.65 | $26.65 | $26.65 | $18.09 | 900 |
| 2016-05-10 | $26.65 | $26.74 | $26.65 | $26.74 | $18.15 | 500 |
| 2016-05-09 | $26.70 | $27.00 | $26.65 | $26.65 | $18.09 | 2,700 |
| 2016-05-06 | $26.63 | $26.63 | $26.63 | $26.63 | $18.07 | 480 |
| 2016-05-05 | $26.76 | $26.76 | $26.60 | $26.60 | $18.05 | 950 |
| 2016-05-04 | $26.70 | $26.81 | $26.70 | $26.81 | $18.19 | 1,100 |
| 2016-05-03 | $26.82 | $26.82 | $26.60 | $26.61 | $18.06 | 7,033 |
| 2016-05-02 | $26.93 | $26.93 | $26.93 | $26.93 | $18.27 | 75 |
| 2016-04-29 | $26.93 | $26.93 | $26.93 | $26.93 | $18.27 | 0 |
| 2016-04-28 | $26.95 | $26.95 | $26.93 | $26.93 | $18.27 | 1,283 |
| 2016-04-27 | $26.76 | $27.64 | $26.76 | $26.86 | $18.23 | 710 |
| 2016-04-26 | $27.30 | $27.30 | $27.30 | $27.30 | $18.53 | 0 |
| 2016-04-25 | $27.30 | $27.30 | $27.30 | $27.30 | $18.53 | 0 |
| 2016-04-22 | $27.30 | $27.30 | $27.30 | $27.30 | $18.53 | 0 |
| 2016-04-21 | $27.30 | $27.30 | $27.30 | $27.30 | $18.53 | 0 |
| 2016-04-20 | $27.38 | $27.38 | $27.30 | $27.30 | $18.53 | 300 |
| 2016-04-19 | $27.35 | $27.41 | $27.00 | $27.00 | $18.32 | 5,300 |
| 2016-04-18 | $27.10 | $29.00 | $27.02 | $29.00 | $19.68 | 975 |
| 2016-04-15 | $26.73 | $28.55 | $26.70 | $28.55 | $19.37 | 2,508 |
| 2016-04-14 | $29.61 | $29.61 | $29.61 | $29.61 | $20.09 | 400 |
| 2016-04-13 | $27.41 | $27.45 | $27.00 | $27.00 | $18.32 | 3,896 |
| 2016-04-12 | $26.81 | $26.81 | $26.81 | $26.81 | $18.19 | 125 |
| 2016-04-11 | $26.60 | $26.71 | $26.60 | $26.60 | $18.05 | 2,000 |
| 2016-04-08 | $26.62 | $26.62 | $26.62 | $26.62 | $18.07 | 111 |
| 2016-04-07 | $27.48 | $27.48 | $27.48 | $27.48 | $18.65 | 0 |
| 2016-04-06 | $27.48 | $27.48 | $27.48 | $27.48 | $18.65 | 128 |
| 2016-04-05 | $27.73 | $27.73 | $27.73 | $27.73 | $18.82 | 0 |
| 2016-04-04 | $27.73 | $27.73 | $27.73 | $27.73 | $18.82 | 0 |
| 2016-04-01 | $27.73 | $27.73 | $27.73 | $27.73 | $18.82 | 0 |
| 2016-03-31 | $27.73 | $27.73 | $27.73 | $27.73 | $18.82 | 0 |
| 2016-03-30 | $26.60 | $27.73 | $26.60 | $27.73 | $18.82 | 1,046 |
| 2016-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $17.98 | 150 |
| 2016-03-28 | $27.30 | $27.30 | $27.30 | $27.30 | $18.22 | 0 |
| 2016-03-24 | $27.15 | $27.30 | $27.15 | $27.30 | $18.22 | 2,200 |
| 2016-03-23 | $27.00 | $27.34 | $26.99 | $27.08 | $18.07 | 13,100 |
| 2016-03-22 | $27.19 | $27.19 | $27.19 | $27.19 | $18.14 | 2,300 |
| 2016-03-21 | $27.27 | $27.27 | $27.27 | $27.27 | $18.20 | 0 |
| 2016-03-18 | $27.18 | $27.51 | $27.00 | $27.27 | $18.20 | 1,400 |
| 2016-03-17 | $27.18 | $27.22 | $27.18 | $27.22 | $18.16 | 800 |
| 2016-03-16 | $27.18 | $27.20 | $27.15 | $27.18 | $18.14 | 1,000 |
| 2016-03-15 | $27.20 | $27.21 | $27.20 | $27.21 | $18.16 | 400 |
| 2016-03-14 | $27.20 | $27.20 | $27.20 | $27.20 | $18.15 | 600 |
| 2016-03-11 | $27.20 | $27.20 | $27.14 | $27.14 | $18.11 | 300 |
| 2016-03-10 | $27.69 | $27.69 | $27.20 | $27.20 | $18.15 | 1,875 |
| 2016-03-09 | $27.20 | $27.22 | $27.10 | $27.17 | $18.13 | 1,136 |
| 2016-03-08 | $27.23 | $27.50 | $26.90 | $27.13 | $18.10 | 28,759 |
| 2016-03-07 | $27.54 | $27.54 | $27.29 | $27.30 | $18.22 | 2,100 |
| 2016-03-04 | $27.32 | $27.50 | $27.15 | $27.50 | $18.35 | 500 |
| 2016-03-03 | $27.18 | $27.18 | $27.18 | $27.18 | $18.14 | 100 |
| 2016-03-02 | $27.20 | $27.44 | $27.20 | $27.44 | $18.31 | 2,000 |
| 2016-03-01 | $27.20 | $27.20 | $27.20 | $27.20 | $18.15 | 100 |
| 2016-02-29 | $27.30 | $27.31 | $27.23 | $27.23 | $18.17 | 2,600 |
| 2016-02-26 | $27.40 | $27.59 | $27.15 | $27.41 | $18.29 | 21,865 |
| 2016-02-25 | $27.05 | $27.80 | $27.05 | $27.45 | $18.32 | 45,778 |
| 2016-02-24 | $27.05 | $27.45 | $27.05 | $27.45 | $18.32 | 12,593 |
| 2016-02-23 | $27.30 | $27.31 | $27.06 | $27.20 | $18.15 | 8,964 |
| 2016-02-22 | $27.14 | $27.19 | $27.05 | $27.19 | $18.14 | 3,641 |
| 2016-02-19 | $27.36 | $27.36 | $27.36 | $27.36 | $18.26 | 0 |
| 2016-02-18 | $27.36 | $27.36 | $27.36 | $27.36 | $18.26 | 0 |
| 2016-02-17 | $27.36 | $27.36 | $27.36 | $27.36 | $18.26 | 500 |
| 2016-02-16 | $27.06 | $27.06 | $27.05 | $27.05 | $18.05 | 1,056 |
| 2016-02-12 | $27.07 | $27.07 | $27.07 | $27.07 | $18.06 | 385 |
| 2016-02-11 | $27.05 | $27.05 | $27.05 | $27.05 | $18.05 | 0 |
| 2016-02-10 | $27.05 | $27.05 | $27.05 | $27.05 | $18.05 | 0 |
| 2016-02-09 | $27.05 | $27.05 | $27.05 | $27.05 | $18.05 | 0 |
| 2016-02-08 | $27.05 | $27.05 | $27.05 | $27.05 | $18.05 | 0 |
| 2016-02-05 | $27.05 | $27.05 | $27.05 | $27.05 | $18.05 | 0 |
| 2016-02-04 | $27.05 | $27.05 | $27.05 | $27.05 | $18.05 | 0 |
| 2016-02-03 | $27.05 | $27.05 | $27.05 | $27.05 | $18.05 | 0 |
| 2016-02-02 | $27.25 | $27.25 | $27.05 | $27.05 | $18.05 | 640 |
| 2016-02-01 | $27.46 | $27.46 | $27.46 | $27.46 | $18.32 | 0 |
| 2016-01-29 | $27.46 | $27.46 | $27.46 | $27.46 | $18.32 | 40 |
| 2016-01-28 | $27.46 | $27.46 | $27.46 | $27.46 | $18.32 | 320 |
| 2016-01-27 | $27.22 | $27.22 | $27.22 | $27.22 | $18.16 | 500 |
| 2016-01-26 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 0 |
| 2016-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $18.02 | 150 |
| 2016-01-22 | $27.85 | $27.85 | $27.85 | $27.85 | $18.58 | 500 |
| 2016-01-21 | $27.99 | $27.99 | $27.99 | $27.99 | $18.68 | 0 |
| 2016-01-20 | $27.99 | $27.99 | $27.99 | $27.99 | $18.68 | 0 |
| 2016-01-19 | $26.80 | $28.00 | $26.80 | $27.99 | $18.68 | 6,381 |
| 2016-01-15 | $26.78 | $26.78 | $26.78 | $26.78 | $17.87 | 5 |
| 2016-01-14 | $26.78 | $26.78 | $26.78 | $26.78 | $17.87 | 875 |
| 2016-01-13 | $26.25 | $26.63 | $26.25 | $26.63 | $17.77 | 2,180 |
| 2016-01-12 | $26.55 | $26.55 | $26.55 | $26.55 | $17.72 | 0 |
| 2016-01-11 | $26.25 | $26.55 | $26.25 | $26.55 | $17.72 | 1,100 |
| 2016-01-08 | $26.25 | $26.25 | $26.25 | $26.25 | $17.52 | 0 |
| 2016-01-07 | $26.50 | $26.50 | $26.25 | $26.25 | $17.52 | 1,062 |
| 2016-01-06 | $26.75 | $26.75 | $26.75 | $26.75 | $17.85 | 325 |
| 2016-01-05 | $26.50 | $26.50 | $26.50 | $26.50 | $17.68 | 0 |
| 2016-01-04 | $26.50 | $26.50 | $26.50 | $26.50 | $17.68 | 1,000 |
| 2015-12-31 | $26.71 | $26.71 | $26.71 | $26.71 | $17.82 | 59 |
| 2015-12-30 | $26.71 | $26.71 | $26.71 | $26.71 | $17.82 | 250 |
| 2015-12-29 | $26.57 | $26.57 | $26.57 | $26.57 | $17.73 | 0 |
| 2015-12-28 | $26.57 | $26.57 | $26.57 | $26.57 | $17.44 | 0 |
| 2015-12-24 | $26.57 | $26.57 | $26.57 | $26.57 | $17.44 | 0 |
| 2015-12-23 | $26.57 | $26.57 | $26.57 | $26.57 | $17.44 | 38 |
| 2015-12-22 | $26.55 | $26.60 | $26.55 | $26.57 | $17.44 | 1,550 |
| 2015-12-21 | $26.60 | $26.60 | $26.60 | $26.60 | $17.45 | 302 |
| 2015-12-18 | $26.75 | $26.75 | $26.75 | $26.75 | $17.55 | 0 |
| 2015-12-17 | $26.76 | $26.76 | $26.75 | $26.75 | $17.55 | 750 |
| 2015-12-16 | $26.75 | $26.75 | $26.75 | $26.75 | $17.55 | 750 |
| 2015-12-15 | $26.78 | $26.78 | $26.56 | $26.56 | $17.43 | 1,253 |
| 2015-12-14 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 0 |
| 2015-12-11 | $26.79 | $26.79 | $26.77 | $26.79 | $17.58 | 2,500 |
| 2015-12-10 | $26.54 | $26.54 | $26.54 | $26.54 | $17.41 | 15 |
| 2015-12-09 | $26.54 | $26.54 | $26.54 | $26.54 | $17.41 | 0 |
| 2015-12-08 | $26.54 | $26.54 | $26.54 | $26.54 | $17.41 | 0 |
| 2015-12-07 | $26.54 | $26.54 | $26.54 | $26.54 | $17.41 | 0 |
| 2015-12-04 | $26.54 | $26.54 | $26.54 | $26.54 | $17.41 | 0 |
| 2015-12-03 | $26.54 | $26.54 | $26.54 | $26.54 | $17.41 | 0 |
| 2015-12-02 | $26.54 | $26.54 | $26.54 | $26.54 | $17.41 | 0 |
| 2015-12-01 | $26.51 | $26.54 | $26.51 | $26.54 | $17.41 | 1,000 |
| 2015-11-30 | $26.72 | $26.79 | $26.72 | $26.79 | $17.58 | 1,500 |
| 2015-11-27 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 0 |
| 2015-11-25 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 0 |
| 2015-11-24 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 0 |
| 2015-11-23 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 242 |
| 2015-11-20 | $26.50 | $26.56 | $26.50 | $26.56 | $17.43 | 799 |
| 2015-11-19 | $26.65 | $26.65 | $26.65 | $26.65 | $17.49 | 0 |
| 2015-11-18 | $26.65 | $26.65 | $26.65 | $26.65 | $17.49 | 0 |
| 2015-11-17 | $26.65 | $26.65 | $26.65 | $26.65 | $17.49 | 0 |
| 2015-11-16 | $26.50 | $26.65 | $26.50 | $26.65 | $17.49 | 1,650 |
| 2015-11-13 | $26.51 | $26.52 | $26.51 | $26.52 | $17.40 | 308 |
| 2015-11-12 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 0 |
| 2015-11-11 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 0 |
| 2015-11-10 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 136 |
| 2015-11-09 | $26.46 | $26.46 | $26.45 | $26.45 | $17.36 | 200 |
| 2015-11-06 | $26.49 | $26.49 | $26.45 | $26.45 | $17.36 | 475 |
| 2015-11-05 | $26.45 | $26.45 | $26.45 | $26.45 | $17.36 | 0 |
| 2015-11-04 | $26.45 | $26.45 | $26.45 | $26.45 | $17.36 | 250 |
| 2015-11-03 | $26.46 | $26.65 | $26.45 | $26.65 | $17.49 | 2,280 |
| 2015-11-02 | $26.45 | $26.45 | $26.45 | $26.45 | $17.36 | 0 |
| 2015-10-30 | $26.45 | $26.45 | $26.45 | $26.45 | $17.36 | 0 |
| 2015-10-29 | $26.45 | $26.45 | $26.45 | $26.45 | $17.36 | 300 |
| 2015-10-28 | $26.79 | $26.79 | $26.79 | $26.79 | $17.58 | 856 |
| 2015-10-27 | $26.58 | $26.58 | $26.58 | $26.58 | $17.44 | 100 |
| 2015-10-26 | $26.45 | $26.45 | $26.45 | $26.45 | $17.36 | 100 |
| 2015-10-23 | $26.35 | $26.45 | $26.35 | $26.45 | $17.36 | 721 |
| 2015-10-22 | $26.35 | $26.35 | $26.35 | $26.35 | $17.29 | 100 |
| 2015-10-21 | $26.50 | $26.50 | $26.36 | $26.46 | $17.36 | 3,200 |
| 2015-10-20 | $26.39 | $26.39 | $26.39 | $26.39 | $17.32 | 0 |
| 2015-10-19 | $26.47 | $26.47 | $26.37 | $26.39 | $17.32 | 400 |
| 2015-10-16 | $26.51 | $26.51 | $26.35 | $26.35 | $17.29 | 7,888 |
| 2015-10-15 | $26.50 | $26.55 | $26.35 | $26.55 | $17.42 | 2,699 |
| 2015-10-14 | $26.55 | $26.55 | $26.55 | $26.55 | $17.42 | 124 |
| 2015-10-13 | $26.50 | $26.50 | $26.50 | $26.50 | $17.39 | 100 |
| 2015-10-12 | $26.36 | $26.36 | $26.36 | $26.36 | $17.30 | 100 |
| 2015-10-09 | $26.55 | $26.55 | $26.55 | $26.55 | $17.42 | 0 |
| 2015-10-08 | $26.55 | $26.55 | $26.55 | $26.55 | $17.42 | 0 |
| 2015-10-07 | $26.55 | $26.55 | $26.55 | $26.55 | $17.42 | 410 |
| 2015-10-06 | $26.45 | $26.57 | $26.43 | $26.57 | $17.43 | 3,344 |
| 2015-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $17.32 | 0 |
| 2015-10-02 | $26.42 | $26.42 | $26.40 | $26.40 | $17.32 | 400 |
| 2015-10-01 | $26.37 | $26.37 | $26.37 | $26.37 | $17.30 | 261 |
| 2015-09-30 | $26.22 | $26.26 | $26.20 | $26.23 | $17.21 | 1,476 |
| 2015-09-29 | $26.35 | $26.35 | $26.35 | $26.35 | $17.29 | 20 |
| 2015-09-28 | $26.35 | $26.35 | $26.35 | $26.35 | $17.29 | 1 |
| 2015-09-25 | $26.80 | $26.80 | $26.80 | $26.80 | $17.29 | 0 |
| 2015-09-24 | $26.70 | $26.80 | $26.70 | $26.80 | $17.29 | 1,525 |
| 2015-09-23 | $27.01 | $27.01 | $27.00 | $27.00 | $17.42 | 560 |
| 2015-09-22 | $27.15 | $27.15 | $27.15 | $27.15 | $17.52 | 0 |
| 2015-09-21 | $26.76 | $27.15 | $26.76 | $27.15 | $17.52 | 1,856 |
| 2015-09-18 | $27.20 | $27.20 | $27.00 | $27.00 | $17.42 | 638 |
| 2015-09-17 | $26.96 | $26.96 | $26.96 | $26.96 | $17.39 | 0 |
| 2015-09-16 | $26.96 | $26.96 | $26.96 | $26.96 | $17.39 | 0 |
| 2015-09-15 | $26.96 | $26.96 | $26.96 | $26.96 | $17.39 | 0 |
| 2015-09-14 | $26.80 | $26.97 | $26.80 | $26.96 | $17.39 | 2,732 |
| 2015-09-11 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 500 |
| 2015-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 167 |
| 2015-09-09 | $26.86 | $26.86 | $26.86 | $26.86 | $17.33 | 0 |
| 2015-09-08 | $26.86 | $26.86 | $26.86 | $26.86 | $17.33 | 110 |
| 2015-09-04 | $26.80 | $26.80 | $26.80 | $26.80 | $17.29 | 133 |
| 2015-09-03 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 350 |
| 2015-09-02 | $27.03 | $27.03 | $27.00 | $27.00 | $17.42 | 700 |
| 2015-09-01 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 33 |
| 2015-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 66 |
| 2015-08-28 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 0 |
| 2015-08-27 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 0 |
| 2015-08-26 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 200 |
| 2015-08-25 | $27.38 | $27.38 | $27.38 | $27.38 | $17.66 | 1 |
| 2015-08-24 | $27.38 | $27.38 | $27.38 | $27.38 | $17.66 | 303 |
| 2015-08-21 | $27.05 | $27.05 | $27.05 | $27.05 | $17.45 | 0 |
| 2015-08-20 | $27.00 | $27.05 | $27.00 | $27.05 | $17.45 | 1,523 |
| 2015-08-19 | $27.20 | $27.20 | $27.17 | $27.17 | $17.53 | 500 |
| 2015-08-18 | $27.01 | $27.01 | $27.01 | $27.01 | $17.43 | 0 |
| 2015-08-17 | $27.01 | $27.07 | $27.01 | $27.01 | $17.43 | 2,900 |
| 2015-08-14 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 0 |
| 2015-08-13 | $27.00 | $27.00 | $27.00 | $27.00 | $17.42 | 701 |
| 2015-08-12 | $27.36 | $27.36 | $27.36 | $27.36 | $17.65 | 0 |
| 2015-08-11 | $27.85 | $27.85 | $27.01 | $27.36 | $17.65 | 683 |
| 2015-08-10 | $28.68 | $28.68 | $28.68 | $28.68 | $18.50 | 0 |
| 2015-08-07 | $28.59 | $28.68 | $28.59 | $28.68 | $18.50 | 500 |
| 2015-08-06 | $27.25 | $27.25 | $27.25 | $27.25 | $17.58 | 0 |
| 2015-08-05 | $27.25 | $27.25 | $27.25 | $27.25 | $17.58 | 0 |
| 2015-08-04 | $27.13 | $27.25 | $27.13 | $27.25 | $17.58 | 400 |
| 2015-08-03 | $27.56 | $27.56 | $27.56 | $27.56 | $17.78 | 500 |
| 2015-07-31 | $27.35 | $27.35 | $27.09 | $27.19 | $17.54 | 2,100 |
| 2015-07-30 | $27.03 | $27.06 | $27.00 | $27.06 | $17.46 | 900 |
| 2015-07-29 | $27.50 | $27.50 | $27.50 | $27.50 | $17.74 | 0 |
| 2015-07-28 | $27.04 | $27.70 | $26.80 | $27.50 | $17.74 | 1,407 |
| 2015-07-27 | $27.50 | $27.50 | $27.50 | $27.50 | $17.74 | 1 |
| 2015-07-24 | $27.50 | $27.50 | $27.50 | $27.50 | $17.74 | 411 |
| 2015-07-23 | $27.45 | $27.45 | $27.45 | $27.45 | $17.71 | 383 |
BancFirst Corporation 72 Cumulative Trust Preferred Securities (BANFP) News Headlines
Recent BancFirst Corporation 72 Cumulative Trust Preferred Securities (BANFP) News
Similar Companies to BancFirst Corporation 72 Cumulative Trust Preferred Securities (BANFP) 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 | -- | -- | -- |