BankFirst Capital Corp (BFCC) Exchange: OTCQX
Data as of May 2, 2025
$38.99 ($0.00) 0.00%
BankFirst Capital Corp - Daily Information
Click for more stock information on BankFirst Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.99 |
| Previous Close | $38.99 |
| High | $38.99 |
| Low | $38.99 |
| Adjusted Open | $38.99 |
| Previous Adjusted Close | $38.99 |
| Adjusted High | $38.99 |
| Adjusted Low | $38.99 |
About BankFirst Capital Corp (BFCC)
BankFirst Capital Corp
Invest in BankFirst Capital Corp (BFCC)
Historical Stock Data for BankFirst Capital Corp (BFCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2025-05-01 | $38.40 | $39.50 | $38.28 | $38.99 | $38.99 | 1,840 |
| 2025-04-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2025-04-29 | $38.20 | $39.00 | $38.15 | $39.00 | $39.00 | 5,161 |
| 2025-04-28 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 50 |
| 2025-04-25 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2025-04-24 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2025-04-23 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2025-04-22 | $38.15 | $40.00 | $38.15 | $39.50 | $39.50 | 1,427 |
| 2025-04-21 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 2 |
| 2025-04-17 | $39.14 | $39.49 | $39.14 | $39.49 | $39.49 | 540 |
| 2025-04-16 | $39.50 | $39.50 | $36.05 | $39.15 | $39.15 | 10,894 |
| 2025-04-15 | $39.51 | $40.00 | $39.50 | $39.99 | $39.99 | 2,740 |
| 2025-04-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2025-04-11 | $39.50 | $40.00 | $39.50 | $40.00 | $40.00 | 261 |
| 2025-04-10 | $40.01 | $40.50 | $39.50 | $40.00 | $40.00 | 900 |
| 2025-04-09 | $39.90 | $40.95 | $39.51 | $40.50 | $40.50 | 4,288 |
| 2025-04-08 | $39.60 | $41.00 | $39.60 | $41.00 | $41.00 | 1,950 |
| 2025-04-07 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 103 |
| 2025-04-04 | $39.55 | $41.00 | $39.55 | $41.00 | $41.00 | 1,362 |
| 2025-04-03 | $39.70 | $41.00 | $39.65 | $41.00 | $41.00 | 1,463 |
| 2025-04-02 | $40.00 | $41.00 | $40.00 | $41.00 | $41.00 | 600 |
| 2025-04-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 121 |
| 2025-03-31 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 8 |
| 2025-03-28 | $40.00 | $41.00 | $39.70 | $41.00 | $41.00 | 1,400 |
| 2025-03-27 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2025-03-26 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 90 |
| 2025-03-25 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 25 |
| 2025-03-24 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 25 |
| 2025-03-21 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2025-03-20 | $41.00 | $41.20 | $41.00 | $41.20 | $41.20 | 529 |
| 2025-03-19 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 31 |
| 2025-03-18 | $40.00 | $41.40 | $39.75 | $41.25 | $41.25 | 603 |
| 2025-03-17 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 90 |
| 2025-03-14 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2025-03-13 | $40.25 | $41.25 | $40.25 | $41.25 | $41.25 | 888 |
| 2025-03-12 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2025-03-11 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 9 |
| 2025-03-10 | $40.05 | $41.40 | $39.90 | $41.40 | $41.40 | 3,743 |
| 2025-03-07 | $40.05 | $41.40 | $40.05 | $41.40 | $41.40 | 1,300 |
| 2025-03-06 | $41.00 | $41.40 | $40.00 | $41.40 | $41.40 | 699 |
| 2025-03-05 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 25 |
| 2025-03-04 | $41.00 | $41.40 | $41.00 | $41.40 | $41.40 | 925 |
| 2025-03-03 | $41.00 | $41.40 | $41.00 | $41.40 | $41.40 | 300 |
| 2025-02-28 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 150 |
| 2025-02-27 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2025-02-26 | $41.10 | $41.10 | $41.00 | $41.10 | $41.10 | 2,495 |
| 2025-02-25 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 559 |
| 2025-02-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1 |
| 2025-02-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-02-20 | $40.95 | $41.00 | $40.75 | $41.00 | $41.00 | 1,775 |
| 2025-02-19 | $40.95 | $41.70 | $40.95 | $40.95 | $40.95 | 5,084 |
| 2025-02-18 | $40.25 | $40.75 | $40.25 | $40.75 | $40.75 | 805 |
| 2025-02-14 | $40.10 | $40.75 | $40.00 | $40.75 | $40.75 | 6,476 |
| 2025-02-13 | $40.10 | $40.94 | $40.10 | $40.90 | $40.90 | 2,251 |
| 2025-02-12 | $40.50 | $40.94 | $40.50 | $40.75 | $40.75 | 2,230 |
| 2025-02-11 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 25,331 |
| 2025-02-10 | $40.00 | $40.50 | $40.00 | $40.00 | $40.00 | 3,600 |
| 2025-02-07 | $40.00 | $40.15 | $39.80 | $40.00 | $40.00 | 10,500 |
| 2025-02-06 | $39.80 | $40.50 | $39.80 | $40.00 | $40.00 | 7,900 |
| 2025-02-05 | $40.00 | $40.30 | $40.00 | $40.30 | $40.30 | 2,212 |
| 2025-02-04 | $39.76 | $40.15 | $39.76 | $40.15 | $40.15 | 3,400 |
| 2025-02-03 | $40.50 | $40.50 | $39.70 | $40.05 | $40.05 | 1,382 |
| 2025-01-31 | $40.00 | $40.45 | $40.00 | $40.45 | $40.45 | 4,400 |
| 2025-01-30 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-01-29 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2025-01-28 | $40.05 | $41.50 | $40.00 | $41.00 | $41.00 | 15,560 |
| 2025-01-27 | $40.60 | $41.25 | $40.60 | $41.20 | $41.20 | 2,950 |
| 2025-01-24 | $41.50 | $41.50 | $40.97 | $41.50 | $41.50 | 8,963 |
| 2025-01-23 | $40.10 | $41.40 | $40.10 | $41.40 | $41.40 | 14,597 |
| 2025-01-22 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 0 |
| 2025-01-21 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 1 |
| 2025-01-17 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 0 |
| 2025-01-16 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 0 |
| 2025-01-15 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 0 |
| 2025-01-14 | $40.25 | $40.49 | $40.25 | $40.49 | $40.49 | 224 |
| 2025-01-13 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2025-01-10 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 100 |
| 2025-01-08 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| 2025-01-07 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| 2025-01-06 | $39.55 | $39.86 | $39.50 | $39.86 | $39.86 | 1,990 |
| 2025-01-03 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 105 |
| 2025-01-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 370 |
| 2024-12-31 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-12-30 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-12-27 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-12-26 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 100 |
| 2024-12-24 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2024-12-23 | $40.99 | $40.99 | $40.25 | $40.85 | $40.85 | 1,449 |
| 2024-12-20 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 45 |
| 2024-12-19 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 200 |
| 2024-12-18 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 0 |
| 2024-12-17 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 770 |
| 2024-12-16 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2024-12-13 | $41.24 | $42.00 | $41.24 | $42.00 | $42.00 | 300 |
| 2024-12-12 | $41.99 | $42.00 | $41.50 | $42.00 | $42.00 | 4,367 |
| 2024-12-11 | $40.98 | $41.99 | $40.98 | $41.99 | $41.99 | 5,881 |
| 2024-12-10 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2024-12-09 | $40.00 | $41.70 | $40.00 | $41.70 | $41.70 | 1,103 |
| 2024-12-06 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2024-12-05 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2024-12-04 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2024-12-03 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2024-12-02 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 200 |
| 2024-11-29 | $42.00 | $42.00 | $42.00 | $42.00 | $41.02 | 0 |
| 2024-11-27 | $42.00 | $42.00 | $42.00 | $42.00 | $41.02 | 0 |
| 2024-11-26 | $40.00 | $42.00 | $39.65 | $42.00 | $41.02 | 5,791 |
| 2024-11-25 | $42.00 | $42.00 | $42.00 | $42.00 | $41.02 | 1,025 |
| 2024-11-22 | $39.00 | $40.00 | $39.00 | $40.00 | $39.07 | 1,836 |
| 2024-11-21 | $39.05 | $39.30 | $38.50 | $39.00 | $38.09 | 3,922 |
| 2024-11-20 | $38.05 | $39.50 | $38.05 | $39.20 | $38.29 | 970 |
| 2024-11-19 | $39.50 | $39.56 | $39.50 | $39.56 | $38.64 | 1,903 |
| 2024-11-18 | $39.73 | $39.73 | $38.05 | $38.14 | $37.25 | 2,829 |
| 2024-11-15 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 100 |
| 2024-11-14 | $39.51 | $39.95 | $39.51 | $39.95 | $39.95 | 650 |
| 2024-11-13 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 110 |
| 2024-11-12 | $39.25 | $39.50 | $39.25 | $39.50 | $39.50 | 1,200 |
| 2024-11-11 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 345 |
| 2024-11-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-11-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-11-06 | $39.49 | $39.49 | $39.00 | $39.00 | $39.00 | 3,043 |
| 2024-11-05 | $38.99 | $39.00 | $38.99 | $39.00 | $39.00 | 1,620 |
| 2024-11-04 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 75 |
| 2024-11-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 2 |
| 2024-10-31 | $38.00 | $39.00 | $38.00 | $39.00 | $39.00 | 4,700 |
| 2024-10-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-10-29 | $38.00 | $39.00 | $37.50 | $39.00 | $39.00 | 9,451 |
| 2024-10-28 | $38.95 | $38.99 | $38.95 | $38.99 | $38.99 | 538 |
| 2024-10-25 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-10-24 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-10-23 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-10-22 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-10-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-10-18 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2024-10-17 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 200 |
| 2024-10-16 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2024-10-15 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 506 |
| 2024-10-14 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 29 |
| 2024-10-11 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2024-10-10 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2024-10-09 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2024-10-08 | $38.39 | $38.45 | $37.84 | $38.45 | $38.45 | 1,750 |
| 2024-10-07 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2024-10-04 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 127 |
| 2024-10-03 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2024-10-02 | $37.05 | $38.45 | $36.75 | $38.45 | $38.45 | 1,802 |
| 2024-10-01 | $38.14 | $38.14 | $37.75 | $38.05 | $38.05 | 600 |
| 2024-09-30 | $38.11 | $38.50 | $38.11 | $38.50 | $38.50 | 700 |
| 2024-09-27 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 450 |
| 2024-09-26 | $38.13 | $38.50 | $38.13 | $38.50 | $38.50 | 1,000 |
| 2024-09-25 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2024-09-24 | $38.25 | $38.25 | $38.00 | $38.00 | $38.00 | 2,280 |
| 2024-09-23 | $37.75 | $38.00 | $37.75 | $38.00 | $38.00 | 12,224 |
| 2024-09-20 | $38.01 | $38.01 | $38.00 | $38.00 | $38.00 | 16,024 |
| 2024-09-19 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 40 |
| 2024-09-18 | $37.25 | $38.40 | $37.11 | $38.40 | $38.40 | 2,993 |
| 2024-09-17 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 33 |
| 2024-09-16 | $37.00 | $38.05 | $37.00 | $38.05 | $38.05 | 11,685 |
| 2024-09-13 | $36.95 | $37.00 | $36.95 | $36.95 | $36.95 | 7,921 |
| 2024-09-12 | $36.50 | $36.50 | $36.25 | $36.50 | $36.50 | 1,575 |
| 2024-09-11 | $35.75 | $36.50 | $35.75 | $36.50 | $36.50 | 4,557 |
| 2024-09-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 50 |
| 2024-09-09 | $36.47 | $36.50 | $36.47 | $36.50 | $36.50 | 4,858 |
| 2024-09-06 | $36.00 | $36.47 | $35.75 | $36.47 | $36.47 | 2,387 |
| 2024-09-05 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 2,082 |
| 2024-09-04 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2024-09-03 | $35.06 | $35.50 | $35.06 | $35.49 | $35.49 | 3,720 |
| 2024-08-30 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 100 |
| 2024-08-29 | $35.90 | $35.90 | $35.05 | $35.71 | $35.71 | 4,098 |
| 2024-08-28 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2024-08-27 | $36.25 | $36.48 | $36.25 | $36.48 | $36.48 | 1,595 |
| 2024-08-26 | $36.47 | $36.48 | $35.90 | $35.90 | $35.90 | 921 |
| 2024-08-23 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 189 |
| 2024-08-22 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2024-08-21 | $37.45 | $37.45 | $36.05 | $36.05 | $36.05 | 3,000 |
| 2024-08-20 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 0 |
| 2024-08-19 | $37.50 | $37.55 | $37.50 | $37.55 | $37.55 | 1,970 |
| 2024-08-16 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 241 |
| 2024-08-15 | $36.50 | $37.25 | $34.75 | $37.20 | $37.20 | 4,190 |
| 2024-08-14 | $35.95 | $37.25 | $35.95 | $37.25 | $37.25 | 4,283 |
| 2024-08-13 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 325 |
| 2024-08-12 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 3,191 |
| 2024-08-09 | $33.25 | $35.00 | $33.25 | $35.00 | $35.00 | 4,419 |
| 2024-08-08 | $34.00 | $35.95 | $34.00 | $35.95 | $35.95 | 1,397 |
| 2024-08-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-08-06 | $35.00 | $35.01 | $33.95 | $35.00 | $35.00 | 2,137 |
| 2024-08-05 | $33.50 | $35.00 | $33.50 | $35.00 | $35.00 | 2,243 |
| 2024-08-02 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 30 |
| 2024-08-01 | $34.75 | $34.75 | $33.15 | $33.15 | $33.15 | 2,730 |
| 2024-07-31 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 3 |
| 2024-07-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 595 |
| 2024-07-29 | $33.90 | $34.00 | $33.01 | $33.01 | $33.01 | 6,186 |
| 2024-07-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-07-25 | $33.00 | $33.11 | $33.00 | $33.00 | $33.00 | 1,950 |
| 2024-07-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 750 |
| 2024-07-23 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2024-07-22 | $33.75 | $33.75 | $33.25 | $33.25 | $33.25 | 349 |
| 2024-07-19 | $33.00 | $33.75 | $33.00 | $33.00 | $33.00 | 3,074 |
| 2024-07-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-07-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3,074 |
| 2024-07-16 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 161 |
| 2024-07-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-07-12 | $32.95 | $33.05 | $32.95 | $33.00 | $33.00 | 470 |
| 2024-07-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 500 |
| 2024-07-10 | $33.00 | $33.00 | $32.95 | $33.00 | $33.00 | 379 |
| 2024-07-09 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 200 |
| 2024-07-08 | $32.75 | $33.00 | $32.75 | $33.00 | $33.00 | 2,510 |
| 2024-07-05 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 2,525 |
| 2024-07-03 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2024-07-02 | $32.75 | $32.75 | $32.70 | $32.70 | $32.70 | 350 |
| 2024-07-01 | $33.01 | $33.01 | $31.85 | $31.85 | $31.85 | 13,315 |
| 2024-06-28 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 100 |
| 2024-06-27 | $33.90 | $34.00 | $33.90 | $34.00 | $34.00 | 2,200 |
| 2024-06-26 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2024-06-25 | $33.00 | $33.90 | $33.00 | $33.90 | $33.90 | 805 |
| 2024-06-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,025 |
| 2024-06-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-06-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 2 |
| 2024-06-18 | $32.99 | $33.20 | $32.99 | $33.00 | $33.00 | 1,163 |
| 2024-06-17 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 500 |
| 2024-06-14 | $33.00 | $33.01 | $32.49 | $32.49 | $32.49 | 9,089 |
| 2024-06-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-06-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 166 |
| 2024-06-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 151 |
| 2024-06-10 | $32.40 | $33.00 | $32.40 | $33.00 | $33.00 | 2,163 |
| 2024-06-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,073 |
| 2024-06-06 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2024-06-05 | $32.35 | $32.40 | $32.35 | $32.40 | $32.40 | 545 |
| 2024-06-04 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 604 |
| 2024-06-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2024-05-31 | $32.00 | $32.00 | $30.95 | $30.95 | $30.95 | 3,280 |
| 2024-05-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 955 |
| 2024-05-29 | $30.55 | $31.75 | $30.55 | $31.75 | $31.75 | 3,377 |
| 2024-05-28 | $31.00 | $31.00 | $30.50 | $30.50 | $30.50 | 629 |
| 2024-05-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 2,365 |
| 2024-05-23 | $30.15 | $30.50 | $30.15 | $30.50 | $30.50 | 405 |
| 2024-05-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 128 |
| 2024-05-21 | $27.90 | $28.65 | $27.90 | $28.65 | $28.65 | 1,075 |
| 2024-05-20 | $27.20 | $27.60 | $27.20 | $27.60 | $27.60 | 1,508 |
| 2024-05-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-05-16 | $27.25 | $27.50 | $27.25 | $27.50 | $27.50 | 1,360 |
| 2024-05-15 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 306 |
| 2024-05-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 265 |
| 2024-05-13 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 490 |
| 2024-05-10 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2024-05-09 | $27.10 | $27.50 | $27.10 | $27.15 | $27.15 | 1,505 |
| 2024-05-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 75 |
| 2024-05-07 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 200 |
| 2024-05-06 | $27.30 | $27.30 | $27.00 | $27.00 | $27.00 | 5,536 |
| 2024-05-03 | $27.75 | $27.75 | $27.01 | $27.30 | $27.30 | 3,505 |
| 2024-05-02 | $27.90 | $27.90 | $27.50 | $27.50 | $27.50 | 1,344 |
| 2024-05-01 | $28.00 | $28.00 | $27.80 | $27.90 | $27.90 | 2,745 |
| 2024-04-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-04-29 | $27.94 | $28.00 | $27.94 | $28.00 | $28.00 | 450 |
| 2024-04-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2,007 |
| 2024-04-25 | $28.15 | $28.15 | $28.05 | $28.05 | $28.05 | 1,158 |
| 2024-04-24 | $28.15 | $28.30 | $28.15 | $28.30 | $28.30 | 700 |
| 2024-04-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 10 |
| 2024-04-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-04-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2024-04-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 225 |
| 2024-04-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-04-16 | $28.95 | $29.00 | $28.95 | $29.00 | $29.00 | 450 |
| 2024-04-15 | $28.50 | $28.50 | $28.25 | $28.25 | $28.25 | 500 |
| 2024-04-12 | $29.00 | $29.00 | $28.80 | $28.80 | $28.80 | 429 |
| 2024-04-11 | $28.50 | $28.50 | $28.48 | $28.48 | $28.48 | 1,550 |
| 2024-04-10 | $28.50 | $28.53 | $28.50 | $28.50 | $28.50 | 364 |
| 2024-04-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,612 |
| 2024-04-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 700 |
| 2024-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-04-04 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 600 |
| 2024-04-03 | $29.00 | $29.00 | $28.98 | $29.00 | $29.00 | 592 |
| 2024-04-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 535 |
| 2024-04-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 535 |
| 2024-03-28 | $29.35 | $29.35 | $29.00 | $29.00 | $29.00 | 980 |
| 2024-03-27 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 16 |
| 2024-03-26 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 40 |
| 2024-03-25 | $27.00 | $29.65 | $27.00 | $29.65 | $29.65 | 2,948 |
| 2024-03-22 | $26.90 | $26.90 | $26.60 | $26.60 | $26.60 | 470 |
| 2024-03-21 | $28.75 | $28.75 | $26.90 | $26.90 | $26.90 | 2,660 |
| 2024-03-20 | $28.74 | $28.74 | $28.25 | $28.25 | $28.25 | 800 |
| 2024-03-19 | $28.75 | $28.75 | $28.74 | $28.74 | $28.74 | 200 |
| 2024-03-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-03-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 10 |
| 2024-03-14 | $28.75 | $28.75 | $28.74 | $28.75 | $28.75 | 1,101 |
| 2024-03-13 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2024-03-12 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 204 |
| 2024-03-11 | $28.99 | $28.99 | $28.91 | $28.91 | $28.91 | 204 |
| 2024-03-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 345 |
| 2024-03-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,270 |
| 2024-03-06 | $28.75 | $28.81 | $28.75 | $28.81 | $28.81 | 400 |
| 2024-03-05 | $29.00 | $29.00 | $28.92 | $28.92 | $28.92 | 200 |
| 2024-03-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 696 |
| 2024-03-01 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2024-02-29 | $29.07 | $29.10 | $29.01 | $29.01 | $29.01 | 686 |
| 2024-02-28 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 6 |
| 2024-02-27 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 1 |
| 2024-02-26 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 78 |
| 2024-02-23 | $29.25 | $29.25 | $29.14 | $29.14 | $29.14 | 500 |
| 2024-02-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,030 |
| 2024-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-02-20 | $29.25 | $29.25 | $29.00 | $29.00 | $29.00 | 740 |
| 2024-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 18 |
| 2024-02-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,500 |
| 2024-02-14 | $29.25 | $30.50 | $29.25 | $30.50 | $30.50 | 2,100 |
| 2024-02-13 | $29.26 | $29.74 | $29.25 | $29.25 | $29.25 | 735 |
| 2024-02-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 200 |
| 2024-02-09 | $29.62 | $29.62 | $29.50 | $29.50 | $29.50 | 390 |
| 2024-02-08 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 240 |
| 2024-02-07 | $30.39 | $30.39 | $30.23 | $30.23 | $30.23 | 510 |
| 2024-02-06 | $30.01 | $30.15 | $29.60 | $30.15 | $30.15 | 829 |
| 2024-02-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 100 |
| 2024-02-02 | $30.57 | $30.57 | $30.50 | $30.50 | $30.50 | 691 |
| 2024-02-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 107 |
| 2024-01-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-01-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 350 |
| 2024-01-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 350 |
| 2024-01-25 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2024-01-24 | $31.25 | $31.25 | $30.54 | $30.56 | $30.56 | 1,810 |
| 2024-01-23 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1,900 |
| 2024-01-22 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 100 |
| 2024-01-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 464 |
| 2024-01-18 | $30.75 | $30.80 | $30.56 | $30.56 | $30.56 | 825 |
| 2024-01-17 | $31.26 | $31.26 | $30.75 | $30.75 | $30.75 | 5,515 |
| 2024-01-16 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 699 |
| 2024-01-12 | $31.75 | $31.75 | $31.50 | $31.50 | $31.50 | 450 |
| 2024-01-11 | $32.00 | $32.00 | $31.05 | $31.05 | $31.05 | 464 |
| 2024-01-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 500 |
| 2024-01-09 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 327 |
| 2024-01-08 | $32.00 | $33.50 | $31.50 | $33.40 | $33.40 | 4,222 |
| 2024-01-05 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2024-01-04 | $33.25 | $33.75 | $33.25 | $33.75 | $33.75 | 1,050 |
| 2024-01-03 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 3 |
| 2024-01-02 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-12-29 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-12-28 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-12-27 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-12-26 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-12-22 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-12-21 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-12-20 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 505 |
| 2023-12-19 | $31.75 | $33.50 | $31.50 | $33.50 | $33.50 | 1,895 |
| 2023-12-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1 |
| 2023-12-15 | $33.00 | $33.01 | $33.00 | $33.00 | $33.00 | 2,315 |
| 2023-12-14 | $32.00 | $33.00 | $32.00 | $33.00 | $33.00 | 1,322 |
| 2023-12-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 6 |
| 2023-12-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 828 |
| 2023-12-11 | $30.99 | $32.00 | $30.99 | $32.00 | $32.00 | 1,370 |
| 2023-12-08 | $29.50 | $31.30 | $29.50 | $31.30 | $31.30 | 1,369 |
| 2023-12-07 | $30.01 | $30.01 | $30.00 | $30.00 | $30.00 | 300 |
| 2023-12-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 201 |
| 2023-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 79 |
| 2023-12-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 40 |
| 2023-12-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 117 |
| 2023-11-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2023-11-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.58 | 0 |
| 2023-11-28 | $31.16 | $31.50 | $31.16 | $31.50 | $30.58 | 1,505 |
| 2023-11-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.07 | 25 |
| 2023-11-24 | $32.00 | $32.00 | $32.00 | $32.00 | $31.07 | 100 |
| 2023-11-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-11-21 | $27.50 | $32.00 | $27.50 | $32.00 | $32.00 | 1,050 |
| 2023-11-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-11-17 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 625 |
| 2023-11-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 404 |
| 2023-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 480 |
| 2023-11-14 | $26.95 | $26.95 | $26.80 | $26.80 | $26.80 | 2,471 |
| 2023-11-13 | $26.85 | $26.95 | $26.85 | $26.95 | $26.95 | 525 |
| 2023-11-10 | $26.65 | $27.99 | $26.65 | $26.65 | $26.65 | 6,858 |
| 2023-11-09 | $26.95 | $26.95 | $26.75 | $26.75 | $26.75 | 2,441 |
| 2023-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,600 |
| 2023-11-06 | $26.95 | $27.00 | $26.90 | $26.95 | $26.95 | 1,797 |
| 2023-11-03 | $27.00 | $27.05 | $26.90 | $27.00 | $27.00 | 2,125 |
| 2023-11-02 | $27.00 | $27.15 | $27.00 | $27.10 | $27.10 | 3,884 |
| 2023-11-01 | $27.00 | $27.15 | $27.00 | $27.00 | $27.00 | 5,181 |
| 2023-10-31 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 173 |
| 2023-10-30 | $27.35 | $27.40 | $27.15 | $27.15 | $27.15 | 4,299 |
| 2023-10-27 | $29.15 | $29.15 | $27.26 | $27.26 | $27.26 | 9,138 |
| 2023-10-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-10-25 | $29.43 | $29.50 | $29.43 | $29.50 | $29.50 | 200 |
| 2023-10-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-10-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 134 |
| 2023-10-20 | $29.90 | $29.90 | $29.50 | $29.50 | $29.50 | 200 |
| 2023-10-19 | $29.35 | $29.35 | $29.05 | $29.05 | $29.05 | 510 |
| 2023-10-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 228 |
| 2023-10-17 | $29.31 | $29.49 | $29.20 | $29.35 | $29.35 | 4,824 |
| 2023-10-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 399 |
| 2023-10-13 | $29.90 | $29.90 | $29.50 | $29.90 | $29.90 | 488 |
| 2023-10-12 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-10-11 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-10-10 | $31.00 | $31.00 | $29.25 | $29.98 | $29.98 | 3,701 |
| 2023-10-09 | $31.25 | $31.25 | $31.20 | $31.20 | $31.20 | 2,938 |
| 2023-10-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-10-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-10-04 | $31.50 | $31.50 | $31.40 | $31.50 | $31.50 | 2,450 |
| 2023-10-03 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2023-10-02 | $32.00 | $32.00 | $31.60 | $31.60 | $31.60 | 2,033 |
| 2023-09-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 30 |
| 2023-09-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 120 |
| 2023-09-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 150 |
| 2023-09-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-09-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 150 |
| 2023-09-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-09-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 12 |
| 2023-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-09-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-09-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 65 |
| 2023-09-15 | $32.99 | $33.00 | $32.99 | $33.00 | $33.00 | 350 |
| 2023-09-14 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 289 |
| 2023-09-13 | $32.20 | $32.50 | $32.20 | $32.50 | $32.50 | 587 |
| 2023-09-12 | $32.35 | $32.35 | $31.60 | $31.60 | $31.60 | 7,144 |
| 2023-09-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 55 |
| 2023-09-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-09-07 | $32.90 | $33.00 | $32.00 | $32.00 | $32.00 | 4,041 |
| 2023-09-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-09-05 | $32.75 | $33.00 | $32.75 | $33.00 | $33.00 | 1,501 |
| 2023-09-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1 |
| 2023-08-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 500 |
| 2023-08-30 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 350 |
| 2023-08-29 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 115 |
| 2023-08-28 | $32.10 | $32.10 | $31.75 | $31.76 | $31.76 | 400 |
| 2023-08-25 | $32.48 | $32.99 | $32.00 | $32.99 | $32.99 | 5,220 |
| 2023-08-24 | $32.11 | $32.50 | $32.00 | $32.42 | $32.42 | 4,950 |
| 2023-08-23 | $34.00 | $34.00 | $32.06 | $33.25 | $33.25 | 5,680 |
| 2023-08-22 | $35.01 | $35.01 | $34.00 | $34.00 | $34.00 | 7,703 |
| 2023-08-21 | $35.10 | $35.12 | $35.10 | $35.10 | $35.10 | 1,365 |
| 2023-08-18 | $35.30 | $35.30 | $35.15 | $35.15 | $35.15 | 9,450 |
| 2023-08-17 | $35.41 | $35.41 | $35.35 | $35.35 | $35.35 | 1,550 |
| 2023-08-16 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2023-08-15 | $36.00 | $36.00 | $35.55 | $35.55 | $35.55 | 2,212 |
| 2023-08-14 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2023-08-11 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 110 |
| 2023-08-10 | $36.11 | $36.11 | $36.06 | $36.06 | $36.06 | 704 |
| 2023-08-09 | $36.06 | $36.35 | $36.06 | $36.35 | $36.35 | 391 |
| 2023-08-08 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 409 |
| 2023-08-07 | $36.50 | $36.50 | $36.40 | $36.40 | $36.40 | 600 |
| 2023-08-04 | $36.90 | $37.04 | $36.25 | $36.25 | $36.25 | 756 |
| 2023-08-03 | $36.80 | $36.83 | $36.80 | $36.80 | $36.80 | 1,753 |
| 2023-08-02 | $37.00 | $37.00 | $36.88 | $37.00 | $37.00 | 600 |
| 2023-08-01 | $36.55 | $37.15 | $36.50 | $36.60 | $36.60 | 6,657 |
| 2023-07-31 | $37.15 | $37.15 | $36.55 | $36.55 | $36.55 | 636 |
| 2023-07-28 | $37.48 | $37.70 | $37.48 | $37.70 | $37.70 | 400 |
| 2023-07-27 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 126 |
| 2023-07-26 | $37.17 | $37.50 | $37.17 | $37.40 | $37.40 | 3,165 |
| 2023-07-25 | $37.20 | $37.25 | $37.20 | $37.20 | $37.20 | 6,674 |
| 2023-07-24 | $36.95 | $37.02 | $36.71 | $37.00 | $37.00 | 3,541 |
| 2023-07-21 | $36.20 | $37.00 | $36.20 | $37.00 | $37.00 | 1,780 |
| 2023-07-20 | $35.75 | $36.00 | $35.75 | $36.00 | $36.00 | 8,093 |
| 2023-07-19 | $35.50 | $35.50 | $35.10 | $35.50 | $35.50 | 4,218 |
| 2023-07-18 | $35.05 | $35.50 | $35.00 | $35.50 | $35.50 | 2,440 |
| 2023-07-17 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 70 |
| 2023-07-14 | $35.20 | $35.20 | $35.01 | $35.20 | $35.20 | 1,250 |
| 2023-07-13 | $35.56 | $35.56 | $35.20 | $35.20 | $35.20 | 475 |
| 2023-07-12 | $35.60 | $35.88 | $35.60 | $35.60 | $35.60 | 1,375 |
| 2023-07-11 | $35.60 | $35.88 | $35.60 | $35.88 | $35.88 | 215 |
| 2023-07-10 | $35.35 | $35.35 | $35.25 | $35.25 | $35.25 | 585 |
| 2023-07-07 | $35.50 | $35.50 | $35.26 | $35.26 | $35.26 | 1,000 |
| 2023-07-06 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 100 |
| 2023-07-05 | $35.60 | $35.60 | $35.26 | $35.26 | $35.26 | 1,025 |
| 2023-07-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 20 |
| 2023-06-30 | $35.55 | $35.55 | $35.50 | $35.50 | $35.50 | 500 |
| 2023-06-29 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 639 |
| 2023-06-28 | $36.00 | $36.70 | $35.55 | $36.70 | $36.70 | 4,393 |
| 2023-06-27 | $36.25 | $36.25 | $36.15 | $36.15 | $36.15 | 600 |
| 2023-06-26 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 200 |
| 2023-06-23 | $36.50 | $36.50 | $36.01 | $36.01 | $36.01 | 400 |
| 2023-06-22 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 614 |
| 2023-06-21 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 300 |
| 2023-06-20 | $37.25 | $37.25 | $36.55 | $36.55 | $36.55 | 690 |
| 2023-06-16 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-06-15 | $37.25 | $37.25 | $37.00 | $37.00 | $37.00 | 230 |
| 2023-06-14 | $37.50 | $37.50 | $36.95 | $36.95 | $36.95 | 650 |
| 2023-06-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 2,000 |
| 2023-06-12 | $37.00 | $37.50 | $37.00 | $37.50 | $37.50 | 460 |
| 2023-06-09 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 100 |
| 2023-06-08 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2023-06-07 | $37.75 | $37.75 | $36.25 | $36.25 | $36.25 | 1,550 |
| 2023-06-06 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0 |
| 2023-06-05 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 150 |
| 2023-06-02 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 152 |
| 2023-06-01 | $37.25 | $37.74 | $36.60 | $37.74 | $37.74 | 800 |
| 2023-05-31 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 23 |
| 2023-05-30 | $38.25 | $38.75 | $38.25 | $38.75 | $38.75 | 1,150 |
| 2023-05-26 | $37.38 | $37.75 | $37.38 | $37.75 | $37.75 | 892 |
| 2023-05-25 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 22 |
| 2023-05-24 | $36.75 | $37.75 | $36.75 | $37.75 | $37.75 | 1,226 |
| 2023-05-23 | $36.00 | $36.70 | $36.00 | $36.70 | $36.70 | 431 |
| 2023-05-22 | $35.90 | $35.90 | $35.00 | $35.00 | $35.00 | 367 |
| 2023-05-19 | $36.15 | $36.15 | $35.05 | $35.05 | $35.05 | 738 |
| 2023-05-18 | $37.85 | $37.90 | $36.00 | $36.25 | $36.25 | 2,463 |
| 2023-05-17 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 663 |
| 2023-05-16 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 838 |
| 2023-05-15 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 978 |
| 2023-05-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 225 |
| 2023-05-11 | $36.58 | $36.58 | $36.25 | $36.25 | $36.25 | 1,308 |
| 2023-05-10 | $36.35 | $37.75 | $36.32 | $36.75 | $36.75 | 3,255 |
| 2023-05-09 | $36.35 | $36.50 | $36.35 | $36.46 | $36.46 | 915 |
| 2023-05-08 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 1,110 |
| 2023-05-05 | $35.75 | $37.10 | $35.75 | $37.00 | $37.00 | 13,949 |
| 2023-05-04 | $36.75 | $36.75 | $35.00 | $35.10 | $35.10 | 5,111 |
| 2023-05-03 | $36.35 | $36.60 | $36.35 | $36.50 | $36.50 | 3,904 |
| 2023-05-02 | $37.10 | $37.11 | $36.60 | $36.60 | $36.60 | 4,320 |
| 2023-05-01 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 1,145 |
| 2023-04-28 | $36.80 | $37.15 | $36.80 | $37.15 | $37.15 | 4,816 |
| 2023-04-27 | $36.85 | $36.85 | $36.80 | $36.80 | $36.80 | 6,884 |
| 2023-04-26 | $36.40 | $36.50 | $36.37 | $36.50 | $36.50 | 2,632 |
| 2023-04-25 | $37.34 | $37.34 | $36.35 | $36.40 | $36.40 | 7,618 |
| 2023-04-24 | $37.70 | $37.70 | $37.30 | $37.30 | $37.30 | 844 |
| 2023-04-21 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1,092 |
| 2023-04-20 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 100 |
| 2023-04-19 | $37.90 | $38.00 | $37.55 | $37.55 | $37.55 | 5,690 |
| 2023-04-18 | $37.77 | $37.83 | $37.77 | $37.83 | $37.83 | 473 |
| 2023-04-17 | $37.80 | $37.80 | $37.75 | $37.75 | $37.75 | 2,315 |
| 2023-04-14 | $37.80 | $38.00 | $37.80 | $38.00 | $38.00 | 1,548 |
| 2023-04-13 | $38.00 | $38.00 | $37.80 | $37.80 | $37.80 | 2,466 |
| 2023-04-12 | $38.00 | $38.00 | $37.50 | $37.99 | $37.99 | 4,485 |
| 2023-04-11 | $38.55 | $38.70 | $37.50 | $38.00 | $38.00 | 10,471 |
| 2023-04-10 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 743 |
| 2023-04-06 | $38.55 | $38.60 | $38.50 | $38.55 | $38.55 | 1,570 |
| 2023-04-05 | $39.29 | $39.29 | $38.65 | $38.65 | $38.65 | 1,351 |
| 2023-04-04 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-04-03 | $41.00 | $41.00 | $39.95 | $39.95 | $39.95 | 2,023 |
| 2023-03-31 | $37.05 | $37.05 | $37.00 | $37.00 | $37.00 | 1,030 |
| 2023-03-30 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2,010 |
| 2023-03-29 | $37.00 | $37.00 | $36.00 | $36.65 | $36.65 | 9,902 |
| 2023-03-28 | $37.50 | $38.50 | $37.50 | $38.00 | $38.00 | 2,100 |
| 2023-03-27 | $37.50 | $37.50 | $36.69 | $37.50 | $37.50 | 1,503 |
| 2023-03-24 | $39.05 | $39.05 | $38.00 | $38.00 | $38.00 | 340 |
| 2023-03-23 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 24 |
| 2023-03-22 | $39.99 | $39.99 | $39.39 | $39.39 | $39.39 | 1,164 |
| 2023-03-21 | $39.49 | $39.75 | $39.44 | $39.75 | $39.75 | 950 |
| 2023-03-20 | $40.00 | $40.00 | $39.65 | $39.65 | $39.65 | 310 |
| 2023-03-17 | $39.00 | $39.95 | $39.00 | $39.95 | $39.95 | 512 |
| 2023-03-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 115 |
| 2023-03-15 | $40.80 | $40.80 | $38.50 | $39.38 | $39.38 | 1,072 |
| 2023-03-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 296 |
| 2023-03-13 | $39.60 | $41.00 | $37.15 | $41.00 | $41.00 | 3,852 |
| 2023-03-10 | $40.50 | $40.60 | $40.00 | $40.00 | $40.00 | 1,101 |
| 2023-03-09 | $41.00 | $41.00 | $40.35 | $40.35 | $40.35 | 3,829 |
| 2023-03-08 | $40.81 | $41.00 | $40.81 | $41.00 | $41.00 | 1,722 |
| 2023-03-07 | $41.50 | $41.50 | $40.80 | $40.80 | $40.80 | 22,436 |
| 2023-03-06 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 125 |
| 2023-03-03 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2023-03-02 | $41.03 | $41.03 | $40.80 | $40.80 | $40.80 | 1,509 |
| 2023-03-01 | $40.90 | $41.00 | $40.80 | $40.90 | $40.90 | 32,697 |
| 2023-02-28 | $41.00 | $41.00 | $40.80 | $40.80 | $40.80 | 3,662 |
| 2023-02-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1,300 |
| 2023-02-24 | $41.25 | $41.25 | $41.05 | $41.05 | $41.05 | 990 |
| 2023-02-23 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 545 |
| 2023-02-22 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 125 |
| 2023-02-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 2,036 |
| 2023-02-17 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 679 |
| 2023-02-16 | $41.65 | $41.65 | $41.00 | $41.50 | $41.50 | 3,639 |
| 2023-02-15 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 130 |
| 2023-02-14 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-02-13 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 130 |
| 2023-02-10 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 100 |
| 2023-02-09 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 235 |
| 2023-02-08 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 250 |
| 2023-02-07 | $41.48 | $41.50 | $41.40 | $41.50 | $41.50 | 751 |
| 2023-02-06 | $42.00 | $42.00 | $40.75 | $40.75 | $40.75 | 1,854 |
| 2023-02-03 | $42.01 | $42.95 | $41.25 | $42.00 | $42.00 | 2,145 |
| 2023-02-02 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 201 |
| 2023-02-01 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 1,723 |
| 2023-01-31 | $43.00 | $43.00 | $42.70 | $43.00 | $43.00 | 1,528 |
| 2023-01-30 | $42.90 | $43.00 | $42.90 | $43.00 | $43.00 | 3,558 |
| 2023-01-27 | $42.00 | $42.90 | $40.85 | $42.90 | $42.90 | 1,753 |
| 2023-01-26 | $41.15 | $41.25 | $41.10 | $41.25 | $41.25 | 1,780 |
| 2023-01-25 | $41.75 | $41.75 | $41.15 | $41.50 | $41.50 | 2,113 |
| 2023-01-24 | $41.65 | $41.78 | $41.65 | $41.78 | $41.78 | 1,000 |
| 2023-01-23 | $43.00 | $43.00 | $42.25 | $42.30 | $42.30 | 1,031 |
| 2023-01-20 | $43.25 | $43.25 | $42.75 | $42.75 | $42.75 | 2,637 |
| 2023-01-19 | $42.00 | $43.00 | $42.00 | $43.00 | $43.00 | 3,934 |
| 2023-01-18 | $42.00 | $42.00 | $41.75 | $42.00 | $42.00 | 1,311 |
| 2023-01-17 | $42.25 | $42.50 | $42.25 | $42.50 | $42.50 | 800 |
| 2023-01-13 | $43.00 | $43.25 | $41.05 | $42.00 | $42.00 | 3,004 |
| 2023-01-12 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 300 |
| 2023-01-11 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 8 |
| 2023-01-10 | $42.70 | $43.75 | $42.70 | $43.00 | $43.00 | 3,397 |
| 2023-01-09 | $42.75 | $42.75 | $42.70 | $42.70 | $42.70 | 829 |
| 2023-01-06 | $40.35 | $42.75 | $40.35 | $42.75 | $42.75 | 3,001 |
| 2023-01-05 | $42.75 | $42.75 | $42.25 | $42.25 | $42.25 | 1,506 |
| 2023-01-04 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-01-03 | $41.00 | $41.50 | $41.00 | $41.50 | $41.50 | 1,497 |
| 2022-12-30 | $41.25 | $41.25 | $39.60 | $41.00 | $41.00 | 1,100 |
| 2022-12-29 | $40.85 | $41.25 | $40.85 | $41.25 | $41.25 | 589 |
| 2022-12-28 | $40.35 | $40.85 | $40.35 | $40.85 | $40.85 | 300 |
| 2022-12-27 | $40.75 | $40.80 | $40.75 | $40.75 | $40.75 | 1,436 |
| 2022-12-23 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 754 |
| 2022-12-22 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 0 |
| 2022-12-21 | $41.00 | $41.00 | $40.87 | $40.87 | $40.87 | 300 |
| 2022-12-20 | $39.50 | $40.75 | $39.50 | $40.75 | $40.75 | 2,433 |
| 2022-12-19 | $39.95 | $40.25 | $39.90 | $40.10 | $40.10 | 1,300 |
| 2022-12-16 | $39.95 | $40.00 | $39.95 | $40.00 | $40.00 | 1,921 |
| 2022-12-15 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 100 |
| 2022-12-14 | $39.00 | $39.25 | $39.00 | $39.00 | $39.00 | 1,405 |
| 2022-12-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 203 |
| 2022-12-12 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 151 |
| 2022-12-09 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 3 |
| 2022-12-08 | $38.78 | $39.90 | $38.78 | $39.90 | $39.90 | 550 |
| 2022-12-07 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 0 |
| 2022-12-06 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 180 |
| 2022-12-05 | $40.00 | $40.00 | $39.00 | $39.00 | $39.00 | 725 |
| 2022-12-02 | $38.78 | $40.05 | $38.78 | $40.00 | $40.00 | 6,842 |
| 2022-12-01 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 825 |
| 2022-11-30 | $38.70 | $38.75 | $38.55 | $38.55 | $38.55 | 1,350 |
| 2022-11-29 | $39.20 | $39.20 | $39.20 | $39.20 | $38.35 | 205 |
| 2022-11-28 | $39.15 | $39.15 | $39.15 | $39.15 | $38.31 | 172 |
| 2022-11-25 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 3,045 |
| 2022-11-23 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-11-22 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 256 |
| 2022-11-21 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 175 |
| 2022-11-18 | $38.99 | $38.99 | $38.95 | $38.95 | $38.95 | 578 |
| 2022-11-17 | $37.96 | $37.96 | $37.92 | $37.92 | $37.92 | 1,051 |
| 2022-11-16 | $38.07 | $38.07 | $37.96 | $37.96 | $37.96 | 1,737 |
| 2022-11-15 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 102 |
| 2022-11-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 256 |
| 2022-11-11 | $38.50 | $38.85 | $38.00 | $38.00 | $38.00 | 4,650 |
| 2022-11-10 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2022-11-09 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 30 |
| 2022-11-08 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 300 |
| 2022-11-07 | $39.00 | $39.50 | $39.00 | $39.48 | $39.48 | 403 |
| 2022-11-04 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-11-03 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-11-02 | $38.30 | $39.50 | $38.30 | $39.50 | $39.50 | 561 |
| 2022-11-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 54 |
| 2022-10-31 | $37.80 | $40.75 | $37.80 | $39.00 | $39.00 | 2,479 |
| 2022-10-28 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 60 |
| 2022-10-27 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 100 |
| 2022-10-26 | $39.40 | $39.70 | $39.40 | $39.70 | $39.70 | 645 |
| 2022-10-25 | $39.50 | $39.50 | $39.40 | $39.40 | $39.40 | 7,997 |
| 2022-10-24 | $38.72 | $39.25 | $38.45 | $39.00 | $39.00 | 8,285 |
| 2022-10-21 | $38.39 | $38.75 | $38.00 | $38.75 | $38.75 | 12,053 |
| 2022-10-20 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 70 |
| 2022-10-19 | $37.00 | $37.21 | $37.00 | $37.21 | $37.21 | 3,400 |
| 2022-10-18 | $37.03 | $37.03 | $36.99 | $36.99 | $36.99 | 1,306 |
| 2022-10-17 | $37.06 | $37.65 | $37.02 | $37.02 | $37.02 | 1,698 |
| 2022-10-14 | $37.25 | $37.25 | $37.00 | $37.25 | $37.25 | 625 |
| 2022-10-13 | $37.00 | $37.78 | $37.00 | $37.78 | $37.78 | 852 |
| 2022-10-12 | $37.71 | $37.71 | $37.11 | $37.11 | $37.11 | 600 |
| 2022-10-11 | $38.10 | $38.10 | $37.75 | $37.76 | $37.76 | 1,271 |
| 2022-10-10 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2022-10-07 | $38.61 | $38.75 | $38.00 | $38.54 | $38.54 | 15,727 |
| 2022-10-06 | $38.00 | $38.50 | $38.00 | $38.50 | $38.50 | 7,870 |
| 2022-10-05 | $38.00 | $38.00 | $37.70 | $37.70 | $37.70 | 664 |
| 2022-10-04 | $36.99 | $37.25 | $36.99 | $37.25 | $37.25 | 1,600 |
| 2022-10-03 | $36.60 | $37.10 | $35.00 | $37.00 | $37.00 | 6,536 |
| 2022-09-30 | $36.65 | $37.50 | $36.65 | $37.25 | $37.25 | 1,581 |
| 2022-09-29 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
| 2022-09-28 | $36.55 | $37.99 | $36.55 | $37.99 | $37.99 | 394 |
| 2022-09-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-09-26 | $37.00 | $38.00 | $37.00 | $38.00 | $38.00 | 200 |
| 2022-09-23 | $38.00 | $38.00 | $37.00 | $37.60 | $37.60 | 1,600 |
| 2022-09-22 | $38.01 | $38.10 | $38.01 | $38.10 | $38.10 | 352 |
| 2022-09-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2022-09-20 | $37.00 | $38.75 | $36.25 | $38.00 | $38.00 | 858 |
| 2022-09-19 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 4,087 |
| 2022-09-16 | $36.30 | $37.00 | $36.25 | $37.00 | $37.00 | 2,534 |
| 2022-09-15 | $36.30 | $36.30 | $36.25 | $36.30 | $36.30 | 2,100 |
| 2022-09-14 | $35.50 | $36.75 | $35.50 | $36.50 | $36.50 | 14,100 |
| 2022-09-13 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 1,572 |
| 2022-09-12 | $35.50 | $35.50 | $35.25 | $35.25 | $35.25 | 2,930 |
| 2022-09-09 | $35.25 | $35.50 | $35.25 | $35.25 | $35.25 | 6,600 |
| 2022-09-08 | $35.00 | $35.25 | $34.50 | $34.50 | $34.50 | 3,568 |
| 2022-09-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-09-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 530 |
| 2022-09-02 | $32.70 | $33.30 | $32.70 | $33.30 | $33.30 | 7,790 |
| 2022-09-01 | $31.70 | $32.50 | $31.70 | $32.50 | $32.50 | 1,060 |
| 2022-08-31 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2022-08-30 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2022-08-29 | $30.76 | $32.49 | $30.75 | $32.49 | $32.49 | 500 |
| 2022-08-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-08-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-08-24 | $32.00 | $32.50 | $32.00 | $32.50 | $32.50 | 1,000 |
| 2022-08-23 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 500 |
| 2022-08-22 | $31.00 | $32.95 | $31.00 | $32.95 | $32.95 | 342 |
| 2022-08-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3,960 |
| 2022-08-18 | $29.99 | $33.00 | $29.99 | $33.00 | $33.00 | 1,607 |
| 2022-08-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2022-08-16 | $29.51 | $29.99 | $28.82 | $29.99 | $29.99 | 6,126 |
| 2022-08-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 85 |
| 2022-08-12 | $29.45 | $29.50 | $29.45 | $29.50 | $29.50 | 362 |
| 2022-08-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 158 |
| 2022-08-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-08-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 50 |
| 2022-08-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 150 |
| 2022-08-04 | $28.48 | $28.49 | $28.48 | $28.49 | $28.49 | 4,276 |
| 2022-08-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-08-02 | $28.45 | $28.45 | $28.40 | $28.40 | $28.40 | 400 |
| 2022-08-01 | $28.40 | $28.40 | $28.35 | $28.40 | $28.40 | 1,851 |
| 2022-07-29 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2022-07-28 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 37 |
| 2022-07-27 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2022-07-26 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2022-07-25 | $28.00 | $28.39 | $27.85 | $28.39 | $28.39 | 900 |
| 2022-07-22 | $28.00 | $28.39 | $27.87 | $28.39 | $28.39 | 2,466 |
| 2022-07-21 | $28.00 | $28.39 | $28.00 | $28.39 | $28.39 | 600 |
| 2022-07-20 | $28.00 | $28.39 | $28.00 | $28.39 | $28.39 | 900 |
| 2022-07-19 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 100 |
| 2022-07-18 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 100 |
| 2022-07-15 | $28.01 | $28.40 | $28.01 | $28.40 | $28.40 | 1,784 |
| 2022-07-14 | $28.00 | $28.40 | $28.00 | $28.40 | $28.40 | 600 |
| 2022-07-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-07-12 | $28.00 | $28.40 | $28.00 | $28.40 | $28.40 | 200 |
| 2022-07-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-07-08 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-07-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-07-06 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-07-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-07-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-06-30 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 300 |
| 2022-06-29 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-06-28 | $28.51 | $28.63 | $27.86 | $28.49 | $28.49 | 6,600 |
| 2022-06-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1,600 |
| 2022-06-24 | $27.50 | $28.65 | $27.40 | $28.65 | $28.65 | 19,155 |
| 2022-06-23 | $27.40 | $27.80 | $27.10 | $27.40 | $27.40 | 15,292 |
| 2022-06-22 | $28.00 | $28.25 | $27.25 | $27.40 | $27.40 | 4,400 |
| 2022-06-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2022-06-17 | $28.00 | $28.25 | $28.00 | $28.25 | $28.25 | 300 |
| 2022-06-16 | $28.38 | $28.38 | $27.75 | $28.24 | $28.24 | 6,440 |
| 2022-06-15 | $28.05 | $28.38 | $28.05 | $28.38 | $28.38 | 1,906 |
| 2022-06-14 | $28.00 | $28.50 | $27.75 | $28.00 | $28.00 | 3,000 |
| 2022-06-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-06-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 22 |
| 2022-06-09 | $28.30 | $28.50 | $28.30 | $28.49 | $28.49 | 1,785 |
| 2022-06-08 | $27.75 | $28.30 | $27.25 | $28.30 | $28.30 | 643 |
| 2022-06-07 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-06-06 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-06-03 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-06-02 | $28.25 | $28.25 | $28.20 | $28.20 | $28.20 | 3,300 |
| 2022-06-01 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-05-31 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-05-27 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-05-26 | $27.85 | $28.25 | $27.55 | $28.20 | $28.20 | 1,431 |
| 2022-05-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2022-05-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 200 |
| 2022-05-23 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2022-05-20 | $28.65 | $28.75 | $28.05 | $28.59 | $28.59 | 4,428 |
| 2022-05-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2022-05-18 | $29.00 | $29.00 | $28.05 | $28.95 | $28.95 | 934 |
| 2022-05-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2022-05-16 | $29.40 | $29.94 | $29.01 | $29.94 | $29.94 | 350 |
| 2022-05-13 | $29.80 | $29.95 | $29.80 | $29.95 | $29.95 | 291 |
| 2022-05-12 | $29.25 | $29.75 | $29.01 | $29.75 | $29.75 | 400 |
| 2022-05-11 | $30.30 | $30.30 | $30.00 | $30.25 | $30.25 | 987 |
| 2022-05-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 60 |
| 2022-05-09 | $30.10 | $30.50 | $30.10 | $30.50 | $30.50 | 1,288 |
| 2022-05-06 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 222 |
| 2022-05-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 453 |
| 2022-05-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 105 |
| 2022-04-29 | $30.21 | $31.00 | $30.05 | $31.00 | $31.00 | 300 |
| 2022-04-28 | $30.10 | $31.00 | $30.10 | $31.00 | $31.00 | 300 |
| 2022-04-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 204 |
| 2022-04-26 | $31.00 | $31.50 | $31.00 | $31.50 | $31.50 | 1,102 |
| 2022-04-25 | $30.11 | $31.00 | $30.11 | $30.50 | $30.50 | 790 |
| 2022-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-20 | $31.25 | $31.25 | $31.00 | $31.00 | $31.00 | 272 |
| 2022-04-19 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 92 |
| 2022-04-18 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2022-04-14 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2022-04-13 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 50 |
| 2022-04-12 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2022-04-11 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2022-04-08 | $30.44 | $30.95 | $30.44 | $30.95 | $30.95 | 200 |
| 2022-04-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-04-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 220 |
| 2022-04-01 | $30.45 | $31.00 | $30.00 | $31.00 | $31.00 | 3,200 |
| 2022-03-31 | $31.01 | $31.39 | $30.50 | $31.39 | $31.39 | 905 |
| 2022-03-30 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2022-03-29 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 72 |
| 2022-03-28 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2022-03-25 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2022-03-24 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 113 |
| 2022-03-23 | $31.75 | $31.75 | $31.50 | $31.50 | $31.50 | 200 |
| 2022-03-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1,000 |
| 2022-03-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-16 | $32.05 | $32.05 | $32.00 | $32.00 | $32.00 | 1,000 |
| 2022-03-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-03-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 40 |
| 2022-03-07 | $32.05 | $32.05 | $32.00 | $32.00 | $32.00 | 1,050 |
| 2022-03-04 | $32.08 | $32.25 | $32.00 | $32.01 | $32.01 | 1,351 |
| 2022-03-03 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2022-03-02 | $32.14 | $32.14 | $32.02 | $32.02 | $32.02 | 205 |
| 2022-03-01 | $32.26 | $33.25 | $32.26 | $33.25 | $33.25 | 853 |
| 2022-02-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-02-25 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 3,749 |
| 2022-02-24 | $34.00 | $34.00 | $32.26 | $33.00 | $33.00 | 4,810 |
| 2022-02-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,109 |
| 2022-02-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 500 |
| 2022-02-16 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 31 |
| 2022-02-15 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2022-02-14 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 1,000 |
| 2022-02-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 13 |
| 2022-02-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-02-04 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 344 |
| 2022-02-03 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 100 |
| 2022-02-02 | $34.99 | $35.50 | $34.99 | $35.50 | $35.50 | 1,468 |
| 2022-02-01 | $33.00 | $34.00 | $33.00 | $34.00 | $34.00 | 3,167 |
| 2022-01-31 | $33.00 | $33.00 | $32.50 | $32.50 | $32.50 | 336 |
| 2022-01-28 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-01-27 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 99 |
| 2022-01-26 | $32.00 | $32.00 | $31.25 | $31.25 | $31.25 | 985 |
| 2022-01-25 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 668 |
| 2022-01-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 210 |
| 2022-01-21 | $30.50 | $31.99 | $30.50 | $31.92 | $31.92 | 522 |
| 2022-01-20 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 20 |
| 2022-01-19 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-01-18 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-01-14 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-01-13 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 100 |
| 2022-01-12 | $30.50 | $31.50 | $30.50 | $31.50 | $31.50 | 400 |
| 2022-01-11 | $30.10 | $30.49 | $30.10 | $30.10 | $30.10 | 100 |
| 2022-01-10 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2022-01-07 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 100 |
| 2022-01-06 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2022-01-05 | $31.50 | $31.50 | $29.50 | $29.76 | $29.76 | 2,803 |
| 2022-01-04 | $31.00 | $31.25 | $31.00 | $31.25 | $31.25 | 200 |
| 2022-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2021-12-31 | $29.75 | $30.00 | $29.65 | $30.00 | $30.00 | 700 |
| 2021-12-30 | $31.00 | $32.20 | $29.75 | $29.75 | $29.75 | 739 |
| 2021-12-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-12-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 700 |
| 2021-12-23 | $29.75 | $30.00 | $29.75 | $30.00 | $30.00 | 500 |
| 2021-12-22 | $28.75 | $30.00 | $28.75 | $30.00 | $30.00 | 1,267 |
| 2021-12-21 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2021-12-20 | $28.86 | $28.86 | $28.60 | $28.60 | $28.60 | 7,829 |
| 2021-12-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2021-12-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2021-12-15 | $28.65 | $29.50 | $28.65 | $29.50 | $29.50 | 600 |
| 2021-12-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 103 |
| 2021-12-13 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 354 |
| 2021-12-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2021-12-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2021-12-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2021-12-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2021-12-06 | $28.60 | $29.50 | $28.60 | $29.50 | $29.50 | 200 |
| 2021-12-03 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2021-12-02 | $28.60 | $29.25 | $28.60 | $29.25 | $29.25 | 200 |
| 2021-12-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 17 |
| 2021-11-30 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2021-11-29 | $29.20 | $29.30 | $29.20 | $29.30 | $28.64 | 1,500 |
| 2021-11-26 | $28.65 | $28.65 | $28.65 | $28.65 | $28.00 | 50 |
| 2021-11-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.00 | 0 |
| 2021-11-23 | $28.90 | $28.90 | $28.65 | $28.65 | $28.00 | 800 |
| 2021-11-22 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 0 |
| 2021-11-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 0 |
| 2021-11-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 250 |
| 2021-11-17 | $28.90 | $28.90 | $28.62 | $28.62 | $27.97 | 400 |
| 2021-11-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 51 |
| 2021-11-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 0 |
| 2021-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 200 |
| 2021-11-11 | $28.91 | $28.91 | $28.91 | $28.91 | $28.25 | 32 |
| 2021-11-10 | $28.91 | $28.91 | $28.91 | $28.91 | $28.25 | 101 |
| 2021-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 0 |
| 2021-11-08 | $29.01 | $29.01 | $29.00 | $29.00 | $28.34 | 501 |
| 2021-11-05 | $29.25 | $29.25 | $29.25 | $29.25 | $28.59 | 515 |
| 2021-11-04 | $29.25 | $29.25 | $29.00 | $29.00 | $28.34 | 560 |
| 2021-11-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.10 | 113 |
| 2021-11-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.10 | 0 |
| 2021-11-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.10 | 0 |
| 2021-10-29 | $28.75 | $28.75 | $28.75 | $28.75 | $28.10 | 0 |
| 2021-10-28 | $28.55 | $28.75 | $28.55 | $28.75 | $28.10 | 1,338 |
| 2021-10-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.10 | 1 |
| 2021-10-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.10 | 100 |
| 2021-10-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 40 |
| 2021-10-22 | $28.75 | $29.00 | $28.75 | $29.00 | $28.34 | 350 |
| 2021-10-21 | $29.25 | $29.25 | $29.25 | $29.25 | $28.59 | 0 |
| 2021-10-20 | $29.25 | $29.25 | $29.25 | $29.25 | $28.59 | 0 |
| 2021-10-19 | $29.25 | $29.25 | $29.25 | $29.25 | $28.59 | 0 |
| 2021-10-18 | $28.50 | $29.25 | $28.50 | $29.25 | $28.59 | 700 |
| 2021-10-15 | $28.50 | $29.00 | $28.50 | $29.00 | $28.34 | 1,050 |
| 2021-10-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 402 |
| 2021-10-13 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 10 |
| 2021-10-12 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-10-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 20 |
| 2021-10-08 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 102 |
| 2021-10-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 25 |
| 2021-10-06 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-10-05 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-10-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-10-01 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-09-30 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-09-29 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-09-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-09-27 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-09-24 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-09-23 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-09-22 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 0 |
| 2021-09-21 | $28.30 | $28.50 | $28.25 | $28.50 | $27.85 | 1,400 |
| 2021-09-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 0 |
| 2021-09-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.34 | 0 |
| 2021-09-16 | $28.75 | $29.00 | $28.75 | $29.00 | $28.34 | 1,000 |
| 2021-09-15 | $28.25 | $28.25 | $28.25 | $28.25 | $27.61 | 2,300 |
| 2021-09-14 | $28.25 | $28.25 | $28.25 | $28.25 | $27.61 | 1,000 |
| 2021-09-13 | $28.25 | $28.25 | $28.25 | $28.25 | $27.61 | 1,000 |
| 2021-09-10 | $28.25 | $28.25 | $28.25 | $28.25 | $27.61 | 1,360 |
| 2021-09-09 | $28.25 | $28.25 | $28.25 | $28.25 | $27.61 | 250 |
| 2021-09-08 | $28.25 | $28.25 | $28.25 | $28.25 | $27.61 | 785 |
| 2021-09-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.85 | 5 |
| 2021-09-03 | $28.25 | $28.50 | $28.25 | $28.50 | $27.85 | 1,018 |
| 2021-09-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.10 | 0 |
| 2021-09-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.10 | 0 |
| 2021-08-31 | $28.02 | $28.75 | $28.00 | $28.75 | $28.10 | 900 |
| 2021-08-30 | $29.25 | $29.25 | $29.25 | $29.25 | $28.59 | 0 |
| 2021-08-27 | $29.25 | $29.25 | $29.25 | $29.25 | $28.59 | 0 |
| 2021-08-26 | $28.00 | $29.25 | $28.00 | $29.25 | $28.59 | 1,200 |
| 2021-08-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.83 | 1 |
| 2021-08-24 | $29.50 | $29.50 | $29.50 | $29.50 | $28.83 | 0 |
| 2021-08-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.83 | 0 |
| 2021-08-20 | $29.50 | $29.50 | $29.50 | $29.50 | $28.83 | 9 |
| 2021-08-19 | $28.61 | $29.50 | $28.61 | $29.50 | $28.83 | 200 |
| 2021-08-18 | $29.50 | $29.50 | $29.50 | $29.50 | $28.83 | 0 |
| 2021-08-17 | $29.50 | $29.50 | $29.50 | $29.50 | $28.83 | 100 |
| 2021-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 882 |
| 2021-08-13 | $28.11 | $29.50 | $28.00 | $29.50 | $28.83 | 2,300 |
| 2021-08-12 | $27.50 | $28.75 | $27.50 | $28.75 | $28.10 | 1,700 |
| 2021-08-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.29 | 0 |
| 2021-08-10 | $26.50 | $27.00 | $26.50 | $26.90 | $26.29 | 2,650 |
| 2021-08-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 0 |
| 2021-08-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 10 |
| 2021-08-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.14 | 190 |
| 2021-08-04 | $26.75 | $26.75 | $26.50 | $26.50 | $25.90 | 600 |
| 2021-08-03 | $26.75 | $26.75 | $26.20 | $26.75 | $26.14 | 3,800 |
| 2021-08-02 | $26.75 | $26.85 | $26.75 | $26.85 | $26.24 | 308 |
| 2021-07-30 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 0 |
| 2021-07-29 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 0 |
| 2021-07-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 0 |
| 2021-07-27 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 700 |
| 2021-07-26 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 1,000 |
| 2021-07-23 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 1,000 |
| 2021-07-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 0 |
| 2021-07-21 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 0 |
| 2021-07-20 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 31 |
| 2021-07-19 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 0 |
| 2021-07-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 1,000 |
| 2021-07-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.39 | 9 |
| 2021-07-14 | $26.75 | $27.00 | $26.75 | $27.00 | $26.39 | 368 |
| 2021-07-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.90 | 200 |
| 2021-07-12 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 1,005 |
| 2021-07-09 | $26.50 | $26.50 | $26.50 | $26.50 | $25.90 | 0 |
| 2021-07-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.90 | 0 |
| 2021-07-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.90 | 0 |
| 2021-07-06 | $26.50 | $26.50 | $26.50 | $26.50 | $25.90 | 100 |
| 2021-07-02 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 0 |
| 2021-07-01 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 144 |
| 2021-06-30 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 1,000 |
| 2021-06-29 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 500 |
| 2021-06-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 72 |
| 2021-06-25 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 620 |
| 2021-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.90 | 0 |
| 2021-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.90 | 110 |
| 2021-06-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 1,300 |
| 2021-06-21 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 90 |
| 2021-06-18 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 2,040 |
| 2021-06-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.65 | 0 |
| 2021-06-16 | $26.14 | $26.25 | $26.14 | $26.25 | $25.65 | 200 |
| 2021-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.41 | 2,000 |
| 2021-06-14 | $25.31 | $26.00 | $25.30 | $26.00 | $25.41 | 3,470 |
| 2021-06-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.68 | 1 |
| 2021-06-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.68 | 0 |
| 2021-06-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.68 | 0 |
| 2021-06-08 | $25.10 | $25.25 | $25.10 | $25.25 | $24.68 | 10,098 |
| 2021-06-07 | $25.05 | $25.05 | $25.05 | $25.05 | $24.48 | 5 |
| 2021-06-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.48 | 1,700 |
| 2021-06-03 | $25.50 | $25.50 | $25.05 | $25.50 | $24.92 | 975 |
| 2021-06-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 0 |
| 2021-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 1,300 |
| 2021-05-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 0 |
| 2021-05-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.43 | 400 |
| 2021-05-26 | $24.25 | $25.00 | $24.25 | $25.00 | $24.43 | 2,000 |
| 2021-05-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.70 | 0 |
| 2021-05-24 | $24.00 | $24.25 | $24.00 | $24.25 | $23.70 | 1,454 |
| 2021-05-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.46 | 24,048 |
| 2021-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.46 | 2,000 |
| 2021-05-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.46 | 0 |
| 2021-05-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.46 | 550 |
| 2021-05-17 | $23.66 | $24.00 | $23.45 | $24.00 | $23.46 | 7,758 |
| 2021-05-14 | $23.65 | $23.66 | $23.52 | $23.52 | $22.99 | 600 |
| 2021-05-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.21 | 77 |
| 2021-05-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.21 | 0 |
| 2021-05-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.21 | 0 |
| 2021-05-10 | $23.52 | $23.75 | $23.30 | $23.75 | $23.21 | 1,100 |
| 2021-05-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.21 | 205 |
| 2021-05-06 | $24.00 | $24.00 | $23.75 | $23.75 | $23.21 | 1,050 |
| 2021-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.46 | 4 |
| 2021-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.46 | 300 |
| 2021-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.46 | 0 |
| 2021-04-30 | $23.95 | $24.00 | $23.95 | $24.00 | $23.46 | 1,100 |
| 2021-04-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.41 | 21 |
| 2021-04-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.41 | 400 |
| 2021-04-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 110 |
| 2021-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 0 |
| 2021-04-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 0 |
| 2021-04-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 0 |
| 2021-04-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 0 |
| 2021-04-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 0 |
| 2021-04-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 25 |
| 2021-04-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.36 | 100 |
| 2021-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 8 |
| 2021-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 100 |
| 2021-04-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-04-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 15 |
| 2021-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-04-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.48 | 0 |
| 2021-03-26 | $22.75 | $23.00 | $22.75 | $23.00 | $22.48 | 3,292 |
| 2021-03-25 | $22.40 | $22.50 | $22.40 | $22.50 | $21.99 | 500 |
| 2021-03-24 | $22.40 | $22.40 | $22.40 | $22.40 | $21.89 | 0 |
| 2021-03-23 | $22.40 | $22.40 | $22.40 | $22.40 | $21.89 | 0 |
| 2021-03-22 | $22.40 | $22.40 | $22.40 | $22.40 | $21.89 | 0 |
| 2021-03-19 | $22.40 | $22.40 | $22.40 | $22.40 | $21.89 | 0 |
| 2021-03-18 | $22.40 | $22.40 | $22.40 | $22.40 | $21.89 | 0 |
| 2021-03-17 | $22.40 | $22.40 | $22.40 | $22.40 | $21.89 | 0 |
| 2021-03-16 | $22.40 | $22.40 | $22.40 | $22.40 | $21.89 | 3,200 |
| 2021-03-15 | $22.40 | $22.40 | $22.40 | $22.40 | $21.89 | 3,050 |
| 2021-03-12 | $22.75 | $22.75 | $22.00 | $22.05 | $21.55 | 3,000 |
| 2021-03-11 | $21.80 | $23.00 | $21.80 | $23.00 | $22.48 | 7,440 |
| 2021-03-10 | $22.25 | $22.51 | $22.00 | $22.00 | $21.50 | 2,634 |
| 2021-03-09 | $21.80 | $22.00 | $21.80 | $22.00 | $21.50 | 2,420 |
| 2021-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.99 | 5 |
| 2021-03-05 | $22.50 | $22.50 | $22.50 | $22.50 | $21.99 | 500 |
| 2021-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.50 | 0 |
| 2021-03-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.50 | 100 |
| 2021-03-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.77 | 0 |
| 2021-03-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.77 | 0 |
| 2021-02-26 | $21.25 | $21.25 | $21.25 | $21.25 | $20.77 | 0 |
| 2021-02-25 | $21.25 | $21.25 | $21.25 | $21.25 | $20.77 | 0 |
| 2021-02-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.77 | 0 |
| 2021-02-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.77 | 0 |
| 2021-02-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.77 | 0 |
| 2021-02-19 | $21.30 | $21.30 | $21.25 | $21.25 | $20.77 | 951 |
| 2021-02-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.82 | 10,000 |
| 2021-02-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.82 | 0 |
| 2021-02-16 | $21.30 | $21.30 | $21.26 | $21.30 | $20.82 | 10,000 |
| 2021-02-12 | $21.30 | $21.30 | $21.30 | $21.30 | $20.82 | 0 |
| 2021-02-11 | $21.30 | $21.30 | $21.25 | $21.30 | $20.82 | 5,100 |
| 2021-02-10 | $21.30 | $21.30 | $21.29 | $21.30 | $20.82 | 2,500 |
| 2021-02-09 | $21.35 | $21.35 | $21.30 | $21.30 | $20.82 | 2,500 |
| 2021-02-08 | $21.30 | $21.30 | $21.30 | $21.30 | $20.82 | 2,405 |
| 2021-02-05 | $21.25 | $21.50 | $21.25 | $21.50 | $21.01 | 4,329 |
| 2021-02-04 | $21.25 | $21.50 | $21.25 | $21.50 | $21.01 | 1,984 |
| 2021-02-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.26 | 0 |
| 2021-02-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.26 | 200 |
| 2021-02-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.26 | 0 |
| 2021-01-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.26 | 0 |
| 2021-01-28 | $21.65 | $21.75 | $21.65 | $21.75 | $21.26 | 200 |
| 2021-01-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 200 |
| 2021-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 0 |
| 2021-01-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 0 |
| 2021-01-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 200 |
| 2021-01-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 0 |
| 2021-01-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 0 |
| 2021-01-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 0 |
| 2021-01-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.01 | 200 |
| 2021-01-14 | $20.80 | $21.25 | $20.80 | $21.25 | $20.77 | 500 |
| 2021-01-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.04 | 471 |
| 2021-01-12 | $20.25 | $20.50 | $20.25 | $20.25 | $19.79 | 100 |
| 2021-01-11 | $20.25 | $20.25 | $20.25 | $20.25 | $19.79 | 0 |
| 2021-01-08 | $20.25 | $20.25 | $20.25 | $20.25 | $19.79 | 0 |
| 2021-01-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.79 | 100 |
| 2021-01-06 | $19.70 | $20.00 | $19.70 | $20.00 | $19.55 | 6,036 |
| 2021-01-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.30 | 0 |
| 2021-01-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.30 | 0 |
| 2020-12-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.30 | 0 |
| 2020-12-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.30 | 0 |
| 2020-12-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.30 | 0 |
| 2020-12-28 | $19.70 | $19.70 | $19.70 | $19.70 | $19.25 | 1,100 |
| 2020-12-24 | $19.70 | $19.70 | $19.70 | $19.70 | $19.25 | 0 |
| 2020-12-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.25 | 0 |
| 2020-12-22 | $19.70 | $19.70 | $19.70 | $19.70 | $19.25 | 1,100 |
| 2020-12-21 | $19.50 | $19.60 | $19.50 | $19.60 | $19.16 | 400 |
| 2020-12-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.86 | 0 |
| 2020-12-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.86 | 0 |
| 2020-12-16 | $19.49 | $19.49 | $19.30 | $19.30 | $18.86 | 2,100 |
| 2020-12-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.81 | 2,200 |
| 2020-12-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.25 | 0 |
| 2020-12-11 | $19.10 | $19.70 | $19.10 | $19.70 | $19.25 | 2,596 |
| 2020-12-10 | $19.25 | $19.25 | $19.22 | $19.22 | $18.78 | 4,002 |
| 2020-12-09 | $19.00 | $19.25 | $19.00 | $19.25 | $18.81 | 2,100 |
| 2020-12-08 | $18.99 | $18.99 | $18.99 | $18.99 | $18.56 | 320 |
| 2020-12-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.57 | 2,100 |
| 2020-12-04 | $19.12 | $19.12 | $19.00 | $19.00 | $18.57 | 4,000 |
| 2020-12-03 | $19.15 | $19.15 | $18.99 | $19.00 | $18.57 | 1,350 |
| 2020-12-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.06 | 0 |
| 2020-12-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.06 | 2,000 |
| 2020-11-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.06 | 50 |
| 2020-11-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-11-25 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 2,125 |
| 2020-11-24 | $19.90 | $19.90 | $19.50 | $19.50 | $18.58 | 1,001 |
| 2020-11-23 | $19.85 | $19.90 | $19.85 | $19.90 | $18.96 | 350 |
| 2020-11-20 | $19.85 | $19.85 | $19.85 | $19.85 | $18.91 | 0 |
| 2020-11-19 | $19.70 | $19.85 | $19.70 | $19.85 | $18.91 | 200 |
| 2020-11-18 | $19.50 | $19.90 | $19.50 | $19.50 | $18.58 | 4,558 |
| 2020-11-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 1,760 |
| 2020-11-16 | $19.50 | $19.50 | $19.40 | $19.50 | $18.58 | 11,460 |
| 2020-11-13 | $19.90 | $20.00 | $19.90 | $20.00 | $19.06 | 2,278 |
| 2020-11-12 | $19.16 | $19.16 | $19.16 | $19.16 | $18.26 | 0 |
| 2020-11-11 | $20.00 | $20.00 | $19.16 | $19.16 | $18.26 | 2,600 |
| 2020-11-10 | $18.99 | $19.99 | $18.99 | $19.99 | $19.05 | 906 |
| 2020-11-09 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 1,050 |
| 2020-11-06 | $18.00 | $18.50 | $18.00 | $18.50 | $17.63 | 3,300 |
| 2020-11-05 | $18.25 | $18.25 | $18.00 | $18.00 | $17.15 | 1,200 |
| 2020-11-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.63 | 100 |
| 2020-11-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.39 | 0 |
| 2020-11-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.39 | 0 |
| 2020-10-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.39 | 0 |
| 2020-10-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.39 | 0 |
| 2020-10-28 | $18.20 | $18.25 | $18.20 | $18.25 | $17.39 | 1,775 |
| 2020-10-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.01 | 0 |
| 2020-10-26 | $18.90 | $18.90 | $18.90 | $18.90 | $18.01 | 0 |
| 2020-10-23 | $18.90 | $18.90 | $18.90 | $18.90 | $18.01 | 0 |
| 2020-10-22 | $18.90 | $18.90 | $18.90 | $18.90 | $18.01 | 0 |
| 2020-10-21 | $18.90 | $18.90 | $18.90 | $18.90 | $18.01 | 0 |
| 2020-10-20 | $18.90 | $18.90 | $18.90 | $18.90 | $18.01 | 100 |
| 2020-10-19 | $18.79 | $18.80 | $18.75 | $18.75 | $17.87 | 700 |
| 2020-10-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-10-15 | $18.24 | $19.00 | $18.00 | $18.00 | $17.15 | 2,000 |
| 2020-10-14 | $17.85 | $17.85 | $17.82 | $17.82 | $16.98 | 1,000 |
| 2020-10-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.01 | 0 |
| 2020-10-12 | $18.00 | $18.00 | $17.85 | $17.85 | $17.01 | 400 |
| 2020-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 0 |
| 2020-10-08 | $18.00 | $18.00 | $17.99 | $18.00 | $17.15 | 800 |
| 2020-10-07 | $18.05 | $18.05 | $18.00 | $18.00 | $17.15 | 775 |
| 2020-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.15 | 36 |
| 2020-10-05 | $18.25 | $18.25 | $18.00 | $18.00 | $17.15 | 500 |
| 2020-10-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.39 | 0 |
| 2020-10-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.39 | 50 |
| 2020-09-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.39 | 200 |
| 2020-09-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.39 | 175 |
| 2020-09-28 | $18.00 | $19.50 | $18.00 | $19.50 | $18.58 | 1,700 |
| 2020-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 0 |
| 2020-09-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 100 |
| 2020-09-23 | $18.75 | $18.75 | $18.50 | $18.50 | $17.63 | 300 |
| 2020-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $18.10 | 0 |
| 2020-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $18.10 | 0 |
| 2020-09-18 | $19.00 | $19.00 | $19.00 | $19.00 | $18.10 | 0 |
| 2020-09-17 | $19.00 | $19.00 | $19.00 | $19.00 | $18.10 | 60 |
| 2020-09-16 | $18.75 | $19.00 | $18.75 | $19.00 | $18.10 | 200 |
| 2020-09-15 | $18.75 | $18.75 | $18.75 | $18.75 | $17.87 | 0 |
| 2020-09-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.87 | 0 |
| 2020-09-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.87 | 200 |
| 2020-09-10 | $19.25 | $19.25 | $19.00 | $19.00 | $18.10 | 900 |
| 2020-09-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-09-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-09-04 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-09-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-09-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-09-01 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-08-31 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 200 |
| 2020-08-28 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2020-08-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 59 |
| 2020-08-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2020-08-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2020-08-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2020-08-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 50 |
| 2020-08-20 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2020-08-19 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 0 |
| 2020-08-18 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 100 |
| 2020-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.01 | 0 |
| 2020-08-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.01 | 0 |
| 2020-08-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.01 | 0 |
| 2020-08-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.01 | 0 |
| 2020-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.01 | 0 |
| 2020-08-10 | $20.50 | $21.85 | $20.50 | $21.00 | $20.01 | 400 |
| 2020-08-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 0 |
| 2020-08-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 200 |
| 2020-08-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 0 |
| 2020-08-04 | $19.50 | $19.50 | $19.25 | $19.25 | $18.34 | 200 |
| 2020-08-03 | $18.76 | $18.76 | $18.76 | $18.76 | $17.88 | 0 |
| 2020-07-31 | $19.50 | $19.50 | $18.76 | $18.76 | $17.88 | 1,000 |
| 2020-07-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 0 |
| 2020-07-29 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 100 |
| 2020-07-28 | $19.75 | $20.50 | $19.50 | $20.50 | $19.53 | 740 |
| 2020-07-27 | $20.00 | $20.00 | $19.75 | $19.75 | $18.82 | 300 |
| 2020-07-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.82 | 100 |
| 2020-07-23 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 100 |
| 2020-07-22 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 100 |
| 2020-07-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 100 |
| 2020-07-16 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 100 |
| 2020-07-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 71 |
| 2020-07-10 | $19.49 | $19.50 | $19.49 | $19.50 | $18.58 | 1,500 |
| 2020-07-09 | $18.75 | $18.75 | $18.50 | $18.50 | $17.63 | 230 |
| 2020-07-08 | $19.50 | $19.50 | $19.00 | $19.00 | $18.10 | 400 |
| 2020-07-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 500 |
| 2020-07-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 200 |
| 2020-06-26 | $20.20 | $20.20 | $20.20 | $20.20 | $19.25 | 100 |
| 2020-06-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 250 |
| 2020-06-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 300 |
| 2020-06-12 | $20.00 | $20.00 | $19.75 | $19.75 | $18.82 | 500 |
| 2020-06-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 100 |
| 2020-06-09 | $20.25 | $20.25 | $19.75 | $20.00 | $19.06 | 700 |
| 2020-06-08 | $20.50 | $20.50 | $20.50 | $20.50 | $19.53 | 200 |
| 2020-06-05 | $21.00 | $22.25 | $21.00 | $22.25 | $21.20 | 200 |
| 2020-06-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.01 | 100 |
| 2020-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.49 | 260 |
| 2020-05-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.58 | 519 |
| 2020-05-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.00 | 10 |
| 2020-05-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.00 | 3 |
| 2020-05-01 | $20.00 | $20.99 | $20.00 | $20.99 | $20.00 | 275 |
| 2020-04-30 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 399 |
| 2020-04-29 | $19.00 | $19.50 | $19.00 | $19.00 | $18.10 | 400 |
| 2020-04-28 | $20.00 | $20.00 | $19.50 | $19.50 | $18.58 | 600 |
| 2020-04-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.34 | 200 |
| 2020-04-23 | $19.50 | $19.50 | $19.00 | $19.00 | $18.10 | 350 |
| 2020-04-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.87 | 449 |
| 2020-04-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.06 | 100 |
| 2020-04-09 | $18.00 | $18.50 | $18.00 | $18.50 | $17.63 | 350 |
| 2020-04-06 | $16.75 | $16.75 | $16.75 | $16.75 | $15.96 | 52 |
| 2020-03-27 | $16.00 | $16.75 | $16.00 | $16.75 | $15.96 | 400 |
| 2020-03-24 | $16.00 | $16.00 | $16.00 | $16.00 | $15.25 | 1,450 |
| 2020-03-20 | $15.25 | $15.25 | $15.25 | $15.25 | $14.53 | 380 |
| 2020-03-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.29 | 100 |
| 2020-03-18 | $17.00 | $17.00 | $15.00 | $15.00 | $14.29 | 2,200 |
| 2020-03-13 | $22.00 | $22.00 | $21.00 | $21.00 | $20.01 | 341 |
| 2020-03-12 | $23.50 | $23.50 | $23.00 | $23.00 | $21.92 | 700 |
| 2020-03-09 | $23.86 | $23.86 | $23.81 | $23.81 | $22.69 | 500 |
| 2020-02-28 | $23.85 | $23.85 | $23.85 | $23.85 | $22.73 | 100 |
| 2020-02-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 103 |
| 2020-02-25 | $24.10 | $24.10 | $24.05 | $24.05 | $22.92 | 400 |
| 2020-02-18 | $24.15 | $24.15 | $24.15 | $24.15 | $23.01 | 100 |
| 2020-02-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.11 | 310 |
| 2020-02-11 | $24.25 | $24.25 | $24.00 | $24.00 | $22.87 | 700 |
| 2020-02-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.35 | 25 |
| 2020-02-05 | $24.25 | $24.50 | $24.25 | $24.50 | $23.35 | 1,600 |
| 2020-02-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.11 | 1,000 |
| 2020-01-31 | $24.25 | $24.25 | $24.00 | $24.00 | $22.87 | 1,180 |
| 2020-01-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.11 | 500 |
| 2020-01-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 100 |
| 2020-01-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 2,060 |
| 2020-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 200 |
| 2019-12-30 | $24.00 | $24.00 | $23.85 | $23.85 | $22.73 | 500 |
| 2019-12-27 | $24.00 | $24.00 | $23.98 | $23.99 | $22.86 | 1,600 |
| 2019-12-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.77 | 300 |
| 2019-12-23 | $23.90 | $24.00 | $23.90 | $24.00 | $22.87 | 900 |
| 2019-12-20 | $23.85 | $24.00 | $23.85 | $23.85 | $22.73 | 978 |
| 2019-12-17 | $23.75 | $23.75 | $23.50 | $23.50 | $22.39 | 1,980 |
| 2019-12-12 | $24.00 | $24.00 | $23.80 | $24.00 | $22.87 | 1,900 |
| 2019-11-19 | $24.00 | $24.00 | $23.95 | $23.95 | $22.82 | 2,000 |
| 2019-11-05 | $23.95 | $24.00 | $23.95 | $24.00 | $22.87 | 400 |
| 2019-11-04 | $23.95 | $23.95 | $23.95 | $23.95 | $22.82 | 1,852 |
| 2019-11-01 | $23.95 | $23.95 | $23.95 | $23.95 | $22.82 | 100 |
| 2019-10-31 | $23.95 | $23.95 | $23.95 | $23.95 | $22.82 | 811 |
| 2019-10-30 | $23.95 | $23.95 | $23.95 | $23.95 | $22.82 | 200 |
| 2019-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 100 |
| 2019-10-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 100 |
| 2019-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 4,500 |
| 2019-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 300 |
| 2019-10-04 | $24.25 | $24.25 | $24.05 | $24.05 | $22.92 | 1,100 |
| 2019-10-02 | $24.50 | $24.71 | $24.00 | $24.71 | $23.55 | 1,500 |
| 2019-10-01 | $24.66 | $24.66 | $24.66 | $24.66 | $23.50 | 200 |
| 2019-09-30 | $24.71 | $24.71 | $24.71 | $24.71 | $23.55 | 200 |
| 2019-09-24 | $24.76 | $24.76 | $24.76 | $24.76 | $23.59 | 500 |
| 2019-09-20 | $24.76 | $24.76 | $24.76 | $24.76 | $23.59 | 500 |
| 2019-09-19 | $24.76 | $24.76 | $24.76 | $24.76 | $23.59 | 100 |
| 2019-09-13 | $25.25 | $25.25 | $25.00 | $25.00 | $23.82 | 300 |
| 2019-09-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.54 | 230 |
| 2019-09-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.54 | 1,000 |
| 2019-08-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.30 | 300 |
| 2019-07-10 | $25.99 | $26.00 | $25.99 | $26.00 | $24.78 | 500 |
| 2019-07-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.82 | 100 |
| 2019-07-05 | $25.00 | $25.00 | $24.50 | $24.50 | $23.35 | 500 |
| 2019-06-07 | $25.10 | $25.10 | $25.10 | $25.10 | $23.92 | 500 |
BankFirst Capital Corp (BFCC) News Headlines
Recent BankFirst Capital Corp (BFCC) News
Similar Companies to BankFirst Capital Corp (BFCC) 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 | -- | -- | -- |