BNCCorp Inc (BNCC) Exchange: OTCQX
Data as of April 23, 2024
$27.80 ($-0.13) -0.47%
BNCCorp Inc - Daily Information
Click for more stock information on BNCCorp Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $28.24 |
| Previous Close | $27.80 |
| High | $28.24 |
| Low | $27.50 |
| Adjusted Open | $28.24 |
| Previous Adjusted Close | $27.80 |
| Adjusted High | $28.24 |
| Adjusted Low | $27.50 |
About BNCCorp Inc (BNCC)
BNCCORP, Inc. (BNCCORP) is bank holding company. The Company is the parent company of BNC National Bank (the Bank). The Company operates community banking and wealth management business in North Dakota, Minnesota and Arizona from 14 locations. It also conducts mortgage banking from 12 locations in Arizona, Minnesota, Illinois, Kansas, Nebraska and Missouri. In its banking and wealth management operations, the Company provides relationship-based services to small and mid-sized businesses, business owners, their employees and professionals. As of December 31, 2012, the Company's securities available for sale included United States government agency mortgage-backed securities guaranteed by GNMA; United States government agency mortgage-backed securities guaranteed by FNMA; collateralized mortgage-backed securities guaranteed by by GNMA/VA and other collateralized mortgage obligations, and state and municipal bonds.
Invest in BNCCorp Inc (BNCC)
Historical Stock Data for BNCCorp Inc (BNCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $28.24 | $28.24 | $27.50 | $27.80 | $27.80 | 2,085 |
| 2024-02-22 | $27.76 | $28.24 | $27.65 | $27.93 | $27.93 | 1,655 |
| 2024-02-21 | $27.76 | $28.24 | $27.75 | $27.75 | $27.75 | 1,630 |
| 2024-02-20 | $27.68 | $28.37 | $27.68 | $27.72 | $27.72 | 1,712 |
| 2024-02-16 | $27.90 | $28.35 | $27.65 | $28.35 | $28.35 | 1,963 |
| 2024-02-15 | $27.88 | $28.10 | $27.50 | $27.90 | $27.90 | 1,831 |
| 2024-02-14 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 1,913 |
| 2024-02-13 | $28.00 | $28.00 | $27.90 | $27.90 | $27.90 | 535 |
| 2024-02-12 | $28.30 | $28.30 | $28.00 | $28.25 | $28.25 | 866 |
| 2024-02-09 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 137 |
| 2024-02-08 | $28.15 | $28.20 | $28.15 | $28.20 | $28.20 | 1,201 |
| 2024-02-07 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 270 |
| 2024-02-06 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 59 |
| 2024-02-05 | $28.30 | $28.59 | $27.75 | $28.15 | $28.15 | 3,666 |
| 2024-02-02 | $28.25 | $28.50 | $28.25 | $28.30 | $28.30 | 8,270 |
| 2024-02-01 | $27.11 | $27.24 | $27.04 | $27.24 | $27.24 | 3,265 |
| 2024-01-31 | $27.54 | $27.54 | $27.10 | $27.10 | $27.10 | 10,500 |
| 2024-01-30 | $27.20 | $28.00 | $27.20 | $27.75 | $27.75 | 5,316 |
| 2024-01-29 | $26.56 | $27.04 | $26.56 | $27.04 | $27.04 | 200 |
| 2024-01-26 | $26.80 | $26.80 | $26.36 | $26.58 | $26.58 | 1,775 |
| 2024-01-25 | $26.65 | $26.75 | $26.45 | $26.55 | $26.55 | 3,079 |
| 2024-01-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 91 |
| 2024-01-23 | $26.53 | $27.10 | $26.53 | $27.10 | $27.10 | 4,225 |
| 2024-01-22 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 512 |
| 2024-01-19 | $27.05 | $27.05 | $26.96 | $27.05 | $27.05 | 1,159 |
| 2024-01-18 | $27.20 | $27.49 | $26.96 | $27.19 | $27.19 | 2,353 |
| 2024-01-17 | $27.44 | $27.94 | $26.81 | $27.20 | $27.20 | 15,550 |
| 2024-01-16 | $28.30 | $28.30 | $27.46 | $28.25 | $28.25 | 490 |
| 2024-01-12 | $27.91 | $28.50 | $27.81 | $28.00 | $28.00 | 2,050 |
| 2024-01-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 406 |
| 2024-01-10 | $28.10 | $28.40 | $28.00 | $28.40 | $28.40 | 1,000 |
| 2024-01-09 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 4 |
| 2024-01-08 | $28.31 | $28.35 | $28.31 | $28.35 | $28.35 | 596 |
| 2024-01-05 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 560 |
| 2024-01-04 | $27.83 | $28.40 | $27.83 | $28.00 | $28.00 | 1,294 |
| 2024-01-03 | $28.20 | $28.20 | $27.30 | $27.80 | $27.80 | 1,598 |
| 2024-01-02 | $28.70 | $28.70 | $27.80 | $27.80 | $27.80 | 2,866 |
| 2023-12-29 | $27.45 | $28.80 | $27.45 | $28.70 | $28.70 | 18,962 |
| 2023-12-28 | $27.28 | $27.28 | $27.03 | $27.20 | $27.20 | 4,900 |
| 2023-12-27 | $25.60 | $27.69 | $25.60 | $27.24 | $27.24 | 11,090 |
| 2023-12-26 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 1,669 |
| 2023-12-22 | $23.60 | $25.25 | $23.60 | $25.25 | $25.25 | 21,629 |
| 2023-12-21 | $23.45 | $23.67 | $23.45 | $23.67 | $23.67 | 800 |
| 2023-12-20 | $22.89 | $23.43 | $22.88 | $23.43 | $23.43 | 7,500 |
| 2023-12-19 | $23.50 | $24.00 | $23.00 | $23.41 | $23.41 | 4,222 |
| 2023-12-18 | $23.50 | $24.29 | $23.50 | $24.29 | $24.29 | 445 |
| 2023-12-15 | $23.25 | $23.50 | $23.25 | $23.38 | $23.38 | 800 |
| 2023-12-14 | $23.19 | $24.00 | $23.19 | $24.00 | $24.00 | 5,546 |
| 2023-12-13 | $22.99 | $23.10 | $22.99 | $23.10 | $23.10 | 1,084 |
| 2023-12-12 | $22.90 | $22.90 | $22.76 | $22.76 | $22.76 | 800 |
| 2023-12-11 | $23.00 | $23.00 | $22.57 | $22.86 | $22.86 | 2,075 |
| 2023-12-08 | $22.87 | $23.19 | $22.66 | $22.75 | $22.75 | 1,333 |
| 2023-12-07 | $23.10 | $23.19 | $23.10 | $23.19 | $23.19 | 834 |
| 2023-12-06 | $23.13 | $23.20 | $23.13 | $23.20 | $23.20 | 4,042 |
| 2023-12-05 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 141 |
| 2023-12-04 | $23.19 | $23.19 | $23.10 | $23.19 | $23.19 | 2,250 |
| 2023-12-01 | $23.00 | $23.05 | $23.00 | $23.00 | $23.00 | 32,512 |
| 2023-11-30 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-11-29 | $23.15 | $23.23 | $22.80 | $23.23 | $23.23 | 300 |
| 2023-11-28 | $22.70 | $23.00 | $22.70 | $22.80 | $22.80 | 11,700 |
| 2023-11-27 | $22.92 | $22.99 | $22.92 | $22.99 | $22.99 | 200 |
| 2023-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-22 | $22.58 | $23.00 | $22.58 | $23.00 | $23.00 | 434 |
| 2023-11-21 | $23.00 | $23.39 | $22.85 | $23.00 | $23.00 | 10,301 |
| 2023-11-20 | $22.75 | $23.98 | $22.70 | $23.45 | $23.45 | 7,469 |
| 2023-11-17 | $22.50 | $23.19 | $22.46 | $22.97 | $22.97 | 47,565 |
| 2023-11-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 204 |
| 2023-11-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2023-11-09 | $22.11 | $23.84 | $22.11 | $23.84 | $23.84 | 350 |
| 2023-11-08 | $22.16 | $24.41 | $22.16 | $23.88 | $23.88 | 1,125 |
| 2023-11-07 | $24.96 | $24.96 | $22.25 | $24.66 | $24.66 | 425 |
| 2023-11-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 20 |
| 2023-11-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 13 |
| 2023-11-02 | $22.47 | $22.47 | $21.90 | $21.90 | $21.90 | 695 |
| 2023-11-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2023-10-31 | $22.00 | $22.24 | $21.91 | $22.24 | $22.24 | 1,161 |
| 2023-10-30 | $21.97 | $22.58 | $21.97 | $22.16 | $22.16 | 1,108 |
| 2023-10-27 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-10-26 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 5 |
| 2023-10-25 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2023-10-24 | $21.79 | $22.57 | $21.79 | $22.57 | $22.57 | 327 |
| 2023-10-23 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2023-10-20 | $22.11 | $22.79 | $22.10 | $22.79 | $22.79 | 4,881 |
| 2023-10-19 | $22.80 | $23.00 | $22.60 | $22.94 | $22.94 | 3,530 |
| 2023-10-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 100 |
| 2023-10-17 | $22.20 | $22.53 | $22.20 | $22.53 | $22.53 | 961 |
| 2023-10-16 | $22.30 | $22.52 | $22.10 | $22.52 | $22.52 | 780 |
| 2023-10-13 | $22.22 | $22.91 | $22.00 | $22.01 | $22.01 | 6,350 |
| 2023-10-12 | $22.23 | $22.98 | $22.07 | $22.89 | $22.89 | 1,325 |
| 2023-10-11 | $22.46 | $22.97 | $22.20 | $22.20 | $22.20 | 526 |
| 2023-10-10 | $22.52 | $22.73 | $22.46 | $22.73 | $22.73 | 300 |
| 2023-10-09 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 75 |
| 2023-10-06 | $22.31 | $22.45 | $22.31 | $22.45 | $22.45 | 701 |
| 2023-10-05 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-10-04 | $22.72 | $22.72 | $22.22 | $22.69 | $22.69 | 1,707 |
| 2023-10-03 | $23.08 | $23.08 | $22.80 | $22.80 | $22.80 | 890 |
| 2023-10-02 | $23.05 | $23.89 | $22.98 | $22.98 | $22.98 | 1,304 |
| 2023-09-29 | $22.90 | $23.05 | $22.85 | $22.99 | $22.99 | 24,725 |
| 2023-09-28 | $23.23 | $23.25 | $23.00 | $23.00 | $23.00 | 9,097 |
| 2023-09-27 | $23.00 | $23.20 | $22.99 | $23.20 | $23.20 | 2,625 |
| 2023-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,700 |
| 2023-09-25 | $23.11 | $23.11 | $23.10 | $23.10 | $23.10 | 599 |
| 2023-09-22 | $22.55 | $23.75 | $22.55 | $23.14 | $23.14 | 3,698 |
| 2023-09-21 | $22.40 | $22.81 | $22.40 | $22.81 | $22.81 | 200 |
| 2023-09-20 | $22.50 | $22.81 | $22.45 | $22.81 | $22.81 | 974 |
| 2023-09-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 100 |
| 2023-09-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-09-15 | $22.30 | $22.83 | $22.10 | $22.83 | $22.83 | 3,203 |
| 2023-09-14 | $22.30 | $22.50 | $22.30 | $22.50 | $22.50 | 10,876 |
| 2023-09-13 | $22.50 | $22.89 | $22.05 | $22.18 | $22.18 | 3,325 |
| 2023-09-12 | $22.88 | $22.88 | $22.55 | $22.86 | $22.86 | 2,250 |
| 2023-09-11 | $22.81 | $23.00 | $22.50 | $22.84 | $22.84 | 8,444 |
| 2023-09-08 | $23.00 | $23.00 | $22.81 | $23.00 | $23.00 | 1,400 |
| 2023-09-07 | $22.80 | $23.11 | $22.80 | $23.00 | $23.00 | 3,100 |
| 2023-09-06 | $23.08 | $23.08 | $22.41 | $23.00 | $23.00 | 3,180 |
| 2023-09-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 50 |
| 2023-09-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 7,300 |
| 2023-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-30 | $23.60 | $24.00 | $23.60 | $24.00 | $24.00 | 1,100 |
| 2023-08-29 | $23.50 | $23.52 | $23.08 | $23.11 | $23.11 | 3,149 |
| 2023-08-28 | $23.46 | $23.60 | $23.46 | $23.60 | $23.60 | 1,608 |
| 2023-08-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 5 |
| 2023-08-24 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-08-23 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-08-22 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-08-21 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2023-08-18 | $23.41 | $23.64 | $23.40 | $23.64 | $23.64 | 1,622 |
| 2023-08-17 | $23.41 | $23.75 | $23.40 | $23.75 | $23.75 | 600 |
| 2023-08-16 | $23.51 | $23.75 | $23.40 | $23.75 | $23.75 | 2,521 |
| 2023-08-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-08-14 | $23.78 | $23.78 | $23.51 | $23.65 | $23.65 | 1,473 |
| 2023-08-11 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-08-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 150 |
| 2023-08-09 | $23.62 | $23.99 | $23.42 | $23.85 | $23.85 | 1,664 |
| 2023-08-08 | $23.41 | $23.99 | $23.41 | $23.87 | $23.87 | 1,906 |
| 2023-08-07 | $23.75 | $23.99 | $23.40 | $23.99 | $23.99 | 3,604 |
| 2023-08-04 | $23.94 | $24.07 | $23.42 | $23.42 | $23.42 | 6,045 |
| 2023-08-03 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2023-08-02 | $23.75 | $23.94 | $23.66 | $23.94 | $23.94 | 1,757 |
| 2023-08-01 | $23.51 | $23.73 | $23.51 | $23.73 | $23.73 | 3,473 |
| 2023-07-31 | $23.51 | $23.70 | $23.51 | $23.70 | $23.70 | 1,400 |
| 2023-07-28 | $23.51 | $23.78 | $23.51 | $23.78 | $23.78 | 360 |
| 2023-07-27 | $23.85 | $23.85 | $23.53 | $23.80 | $23.80 | 1,394 |
| 2023-07-26 | $23.72 | $23.85 | $23.72 | $23.85 | $23.85 | 7,290 |
| 2023-07-25 | $23.71 | $23.75 | $23.61 | $23.72 | $23.72 | 1,786 |
| 2023-07-24 | $23.62 | $23.71 | $23.62 | $23.71 | $23.71 | 385 |
| 2023-07-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 300 |
| 2023-07-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 40 |
| 2023-07-19 | $23.68 | $23.90 | $23.65 | $23.90 | $23.90 | 2,000 |
| 2023-07-18 | $23.76 | $23.80 | $23.75 | $23.80 | $23.80 | 1,500 |
| 2023-07-17 | $23.60 | $23.88 | $23.60 | $23.82 | $23.82 | 3,449 |
| 2023-07-14 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2023-07-13 | $23.85 | $23.85 | $23.51 | $23.83 | $23.83 | 460 |
| 2023-07-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 201 |
| 2023-07-11 | $23.55 | $23.85 | $23.55 | $23.85 | $23.85 | 800 |
| 2023-07-10 | $23.48 | $23.60 | $23.48 | $23.60 | $23.60 | 10,355 |
| 2023-07-07 | $23.50 | $23.50 | $23.25 | $23.48 | $23.48 | 828 |
| 2023-07-06 | $23.23 | $23.89 | $23.22 | $23.89 | $23.89 | 3,481 |
| 2023-07-05 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2023-07-03 | $23.38 | $23.93 | $23.38 | $23.93 | $23.93 | 600 |
| 2023-06-30 | $23.70 | $23.75 | $23.70 | $23.75 | $23.75 | 987 |
| 2023-06-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 38 |
| 2023-06-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 92 |
| 2023-06-27 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-06-26 | $23.22 | $23.78 | $23.22 | $23.78 | $23.78 | 700 |
| 2023-06-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 321 |
| 2023-06-22 | $23.84 | $23.84 | $23.45 | $23.45 | $23.45 | 434 |
| 2023-06-21 | $23.25 | $23.60 | $23.07 | $23.60 | $23.60 | 5,551 |
| 2023-06-20 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-06-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-06-15 | $23.50 | $23.60 | $23.50 | $23.60 | $23.60 | 682 |
| 2023-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2023-06-13 | $23.46 | $23.75 | $23.35 | $23.75 | $23.75 | 705 |
| 2023-06-12 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 115 |
| 2023-06-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-06-08 | $23.50 | $23.60 | $23.50 | $23.60 | $23.60 | 635 |
| 2023-06-07 | $23.00 | $23.42 | $23.00 | $23.42 | $23.42 | 616 |
| 2023-06-06 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 945 |
| 2023-06-05 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-06-02 | $22.10 | $22.99 | $22.10 | $22.99 | $22.99 | 5,970 |
| 2023-06-01 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 116 |
| 2023-05-31 | $23.30 | $23.30 | $22.55 | $23.15 | $23.15 | 5,704 |
| 2023-05-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 6 |
| 2023-05-26 | $23.45 | $23.90 | $23.45 | $23.90 | $23.90 | 200 |
| 2023-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2023-05-24 | $22.75 | $23.75 | $22.75 | $23.75 | $23.75 | 300 |
| 2023-05-23 | $23.49 | $23.75 | $23.47 | $23.75 | $23.75 | 1,598 |
| 2023-05-22 | $22.75 | $23.50 | $22.75 | $23.50 | $23.50 | 559 |
| 2023-05-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 295 |
| 2023-05-18 | $22.00 | $23.94 | $21.86 | $23.00 | $23.00 | 44,398 |
| 2023-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2023-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-15 | $21.50 | $22.00 | $21.45 | $22.00 | $22.00 | 995 |
| 2023-05-12 | $21.40 | $22.00 | $21.30 | $21.50 | $21.50 | 13,483 |
| 2023-05-11 | $22.05 | $22.05 | $20.90 | $21.00 | $21.00 | 3,263 |
| 2023-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 10 |
| 2023-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 120 |
| 2023-05-08 | $22.34 | $22.38 | $22.05 | $22.38 | $22.38 | 1,300 |
| 2023-05-05 | $21.80 | $22.60 | $21.80 | $22.59 | $22.59 | 1,170 |
| 2023-05-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 342 |
| 2023-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,664 |
| 2023-05-02 | $21.89 | $21.89 | $21.50 | $21.70 | $21.70 | 1,447 |
| 2023-05-01 | $22.00 | $22.34 | $21.55 | $22.34 | $22.34 | 2,074 |
| 2023-04-28 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2023-04-27 | $22.00 | $22.34 | $22.00 | $22.34 | $22.34 | 1,275 |
| 2023-04-26 | $22.12 | $22.12 | $21.75 | $22.00 | $22.00 | 1,475 |
| 2023-04-25 | $21.85 | $22.34 | $21.85 | $22.34 | $22.34 | 499 |
| 2023-04-24 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 333 |
| 2023-04-21 | $22.19 | $22.25 | $21.75 | $22.25 | $22.25 | 1,300 |
| 2023-04-20 | $22.18 | $22.50 | $22.18 | $22.36 | $22.36 | 1,129 |
| 2023-04-19 | $22.26 | $22.95 | $22.15 | $22.95 | $22.95 | 2,521 |
| 2023-04-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 184 |
| 2023-04-17 | $22.75 | $22.75 | $22.70 | $22.70 | $22.70 | 2,163 |
| 2023-04-14 | $22.72 | $22.80 | $22.72 | $22.80 | $22.80 | 300 |
| 2023-04-13 | $22.40 | $22.50 | $22.40 | $22.40 | $22.40 | 1,326 |
| 2023-04-12 | $21.35 | $22.74 | $21.35 | $22.45 | $22.45 | 15,812 |
| 2023-04-11 | $20.99 | $21.10 | $20.90 | $21.10 | $21.10 | 1,607 |
| 2023-04-10 | $21.39 | $21.39 | $20.60 | $20.70 | $20.70 | 4,684 |
| 2023-04-06 | $21.25 | $21.39 | $21.05 | $21.39 | $21.39 | 4,804 |
| 2023-04-05 | $21.31 | $21.50 | $21.15 | $21.45 | $21.45 | 3,969 |
| 2023-04-04 | $22.15 | $22.15 | $21.51 | $21.70 | $21.70 | 5,490 |
| 2023-04-03 | $22.33 | $22.34 | $22.00 | $22.30 | $22.30 | 3,326 |
| 2023-03-31 | $22.00 | $22.40 | $22.00 | $22.34 | $22.34 | 7,646 |
| 2023-03-30 | $21.94 | $22.19 | $21.70 | $21.99 | $21.99 | 5,255 |
| 2023-03-29 | $22.20 | $22.20 | $21.60 | $21.95 | $21.95 | 2,602 |
| 2023-03-28 | $22.00 | $22.50 | $22.00 | $22.00 | $22.00 | 11,179 |
| 2023-03-27 | $22.55 | $23.04 | $22.46 | $23.04 | $23.04 | 650 |
| 2023-03-24 | $23.00 | $23.10 | $23.00 | $23.00 | $23.00 | 2,100 |
| 2023-03-23 | $23.50 | $23.50 | $22.69 | $23.00 | $23.00 | 2,055 |
| 2023-03-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 480 |
| 2023-03-21 | $24.10 | $24.10 | $24.00 | $24.00 | $24.00 | 479 |
| 2023-03-20 | $24.76 | $24.76 | $22.46 | $24.06 | $24.06 | 6,272 |
| 2023-03-17 | $25.00 | $25.00 | $24.50 | $24.74 | $24.74 | 4,501 |
| 2023-03-16 | $24.66 | $25.00 | $24.66 | $25.00 | $25.00 | 2,899 |
| 2023-03-15 | $25.40 | $25.40 | $24.60 | $24.85 | $24.85 | 2,000 |
| 2023-03-14 | $23.21 | $26.36 | $23.10 | $25.47 | $25.47 | 8,341 |
| 2023-03-13 | $27.00 | $27.00 | $22.55 | $22.55 | $22.55 | 16,673 |
| 2023-03-10 | $28.50 | $28.50 | $28.05 | $28.05 | $28.05 | 1,460 |
| 2023-03-09 | $28.55 | $28.57 | $28.50 | $28.50 | $28.50 | 701 |
| 2023-03-08 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 254 |
| 2023-03-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 8 |
| 2023-03-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2023-03-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 200 |
| 2023-03-02 | $28.75 | $28.85 | $28.75 | $28.85 | $28.85 | 999 |
| 2023-03-01 | $29.15 | $29.15 | $29.00 | $29.01 | $29.01 | 606 |
| 2023-02-28 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 40 |
| 2023-02-27 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 310 |
| 2023-02-24 | $29.25 | $29.25 | $29.15 | $29.15 | $29.15 | 200 |
| 2023-02-23 | $29.30 | $29.30 | $29.25 | $29.25 | $29.25 | 301 |
| 2023-02-22 | $29.35 | $29.35 | $29.30 | $29.30 | $29.30 | 825 |
| 2023-02-21 | $29.55 | $29.55 | $29.25 | $29.25 | $29.25 | 500 |
| 2023-02-17 | $29.55 | $29.65 | $29.30 | $29.35 | $29.35 | 1,723 |
| 2023-02-16 | $29.50 | $29.50 | $29.30 | $29.35 | $29.35 | 951 |
| 2023-02-15 | $29.65 | $29.65 | $29.49 | $29.50 | $29.50 | 2,502 |
| 2023-02-14 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 100 |
| 2023-02-13 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 52 |
| 2023-02-10 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 51 |
| 2023-02-09 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 153 |
| 2023-02-08 | $30.25 | $30.25 | $30.20 | $30.20 | $30.20 | 529 |
| 2023-02-07 | $30.05 | $30.25 | $29.50 | $30.25 | $30.25 | 3,784 |
| 2023-02-06 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2023-02-03 | $30.20 | $30.30 | $30.05 | $30.06 | $30.06 | 2,101 |
| 2023-02-02 | $30.30 | $30.30 | $29.94 | $30.30 | $30.30 | 2,669 |
| 2023-02-01 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-01-31 | $31.00 | $31.00 | $30.25 | $30.30 | $30.30 | 2,669 |
| 2023-01-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 156 |
| 2023-01-27 | $30.88 | $31.05 | $30.65 | $31.05 | $31.05 | 845 |
| 2023-01-26 | $31.05 | $31.29 | $31.05 | $31.29 | $31.29 | 431 |
| 2023-01-25 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 250 |
| 2023-01-24 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2023-01-23 | $30.99 | $31.05 | $30.99 | $31.05 | $31.05 | 589 |
| 2023-01-20 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2023-01-19 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2023-01-18 | $30.85 | $30.94 | $30.85 | $30.94 | $30.94 | 1,192 |
| 2023-01-17 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2023-01-13 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 271 |
| 2023-01-12 | $30.94 | $30.95 | $30.94 | $30.95 | $30.95 | 860 |
| 2023-01-11 | $30.55 | $30.94 | $30.55 | $30.94 | $30.94 | 2,300 |
| 2023-01-10 | $30.33 | $30.55 | $30.33 | $30.55 | $30.55 | 761 |
| 2023-01-09 | $30.05 | $30.30 | $29.88 | $30.30 | $30.30 | 2,277 |
| 2023-01-06 | $30.00 | $30.10 | $29.00 | $30.10 | $30.10 | 4,734 |
| 2023-01-05 | $29.90 | $30.20 | $29.90 | $30.00 | $30.00 | 3,377 |
| 2023-01-04 | $30.32 | $30.32 | $30.11 | $30.11 | $30.11 | 805 |
| 2023-01-03 | $30.00 | $30.22 | $29.94 | $30.22 | $30.22 | 514 |
| 2022-12-30 | $28.70 | $30.25 | $28.60 | $29.75 | $29.75 | 9,620 |
| 2022-12-29 | $27.20 | $28.70 | $27.00 | $28.55 | $28.55 | 13,919 |
| 2022-12-28 | $26.66 | $27.35 | $26.65 | $27.35 | $27.35 | 1,189 |
| 2022-12-27 | $26.60 | $26.72 | $26.60 | $26.61 | $26.61 | 1,259 |
| 2022-12-23 | $25.50 | $27.24 | $25.50 | $26.60 | $26.60 | 1,330 |
| 2022-12-22 | $26.05 | $27.18 | $25.92 | $27.18 | $27.18 | 3,180 |
| 2022-12-21 | $24.55 | $26.89 | $24.50 | $26.45 | $26.45 | 13,091 |
| 2022-12-20 | $24.75 | $24.75 | $24.60 | $24.60 | $24.60 | 1,245 |
| 2022-12-19 | $24.85 | $24.85 | $24.75 | $24.75 | $24.75 | 590 |
| 2022-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2022-12-15 | $25.08 | $25.08 | $25.00 | $25.00 | $25.00 | 511 |
| 2022-12-14 | $25.10 | $25.10 | $25.05 | $25.08 | $25.08 | 700 |
| 2022-12-13 | $25.05 | $25.29 | $25.05 | $25.05 | $25.05 | 1,833 |
| 2022-12-12 | $25.10 | $25.20 | $25.05 | $25.20 | $25.20 | 1,471 |
| 2022-12-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-12-08 | $25.21 | $25.25 | $25.21 | $25.25 | $25.25 | 1,475 |
| 2022-12-07 | $25.20 | $25.25 | $25.20 | $25.20 | $25.20 | 2,055 |
| 2022-12-06 | $25.35 | $25.35 | $25.10 | $25.33 | $25.33 | 2,033 |
| 2022-12-05 | $25.54 | $25.54 | $25.50 | $25.50 | $25.50 | 226 |
| 2022-12-02 | $25.41 | $25.45 | $25.41 | $25.45 | $25.45 | 1,186 |
| 2022-12-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 2022-11-30 | $25.49 | $25.67 | $25.25 | $25.25 | $25.25 | 800 |
| 2022-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2022-11-28 | $25.75 | $25.75 | $25.67 | $25.67 | $25.67 | 3,800 |
| 2022-11-25 | $25.73 | $25.75 | $25.70 | $25.75 | $25.75 | 1,600 |
| 2022-11-23 | $25.61 | $25.75 | $25.50 | $25.75 | $25.75 | 2,373 |
| 2022-11-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-11-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 100 |
| 2022-11-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-11-16 | $25.74 | $25.74 | $25.25 | $25.30 | $25.30 | 1,646 |
| 2022-11-15 | $25.76 | $25.99 | $25.50 | $25.80 | $25.80 | 1,402 |
| 2022-11-14 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 200 |
| 2022-11-11 | $25.43 | $25.74 | $25.43 | $25.74 | $25.74 | 2,725 |
| 2022-11-10 | $25.29 | $25.45 | $25.29 | $25.45 | $25.45 | 40,984 |
| 2022-11-09 | $25.35 | $25.39 | $25.35 | $25.35 | $25.35 | 14,586 |
| 2022-11-08 | $25.35 | $25.48 | $25.35 | $25.35 | $25.35 | 7,916 |
| 2022-11-07 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1,100 |
| 2022-11-04 | $25.40 | $25.55 | $24.90 | $25.30 | $25.30 | 9,042 |
| 2022-11-03 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 100 |
| 2022-11-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 131 |
| 2022-11-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 350 |
| 2022-10-31 | $25.34 | $25.65 | $25.34 | $25.40 | $25.40 | 452 |
| 2022-10-28 | $25.36 | $25.60 | $24.90 | $25.55 | $25.55 | 4,250 |
| 2022-10-27 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 336 |
| 2022-10-26 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 100 |
| 2022-10-25 | $25.46 | $25.50 | $25.25 | $25.50 | $25.50 | 800 |
| 2022-10-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 300 |
| 2022-10-21 | $25.50 | $25.62 | $25.25 | $25.50 | $25.50 | 1,457 |
| 2022-10-20 | $25.50 | $25.74 | $25.50 | $25.50 | $25.50 | 1,665 |
| 2022-10-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 200 |
| 2022-10-18 | $25.25 | $25.50 | $25.25 | $25.50 | $25.50 | 525 |
| 2022-10-17 | $25.50 | $25.50 | $25.40 | $25.40 | $25.40 | 400 |
| 2022-10-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2022-10-13 | $25.60 | $25.65 | $25.50 | $25.65 | $25.65 | 1,094 |
| 2022-10-12 | $25.50 | $25.74 | $25.25 | $25.74 | $25.74 | 400 |
| 2022-10-11 | $25.67 | $25.67 | $25.60 | $25.60 | $25.60 | 500 |
| 2022-10-10 | $25.75 | $25.75 | $25.60 | $25.60 | $25.60 | 910 |
| 2022-10-07 | $26.06 | $26.06 | $25.85 | $25.85 | $25.85 | 2,650 |
| 2022-10-06 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2022-10-05 | $26.00 | $26.93 | $26.00 | $26.93 | $26.93 | 1,260 |
| 2022-10-04 | $26.00 | $26.50 | $26.00 | $26.12 | $26.12 | 549 |
| 2022-10-03 | $26.00 | $26.65 | $26.00 | $26.65 | $26.65 | 7,444 |
| 2022-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-29 | $26.35 | $26.35 | $25.70 | $26.00 | $26.00 | 3,032 |
| 2022-09-28 | $26.50 | $26.60 | $26.45 | $26.45 | $26.45 | 3,263 |
| 2022-09-27 | $25.70 | $26.50 | $25.70 | $26.50 | $26.50 | 2,600 |
| 2022-09-26 | $25.35 | $25.70 | $24.66 | $25.70 | $25.70 | 4,560 |
| 2022-09-23 | $25.70 | $25.70 | $25.41 | $25.41 | $25.41 | 1,399 |
| 2022-09-22 | $26.30 | $26.30 | $25.60 | $25.75 | $25.75 | 6,670 |
| 2022-09-21 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2022-09-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 200 |
| 2022-09-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 230 |
| 2022-09-16 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-09-15 | $26.60 | $26.70 | $26.10 | $26.45 | $26.45 | 5,463 |
| 2022-09-14 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2022-09-13 | $26.60 | $26.85 | $26.60 | $26.85 | $26.85 | 574 |
| 2022-09-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2022-09-09 | $27.06 | $27.06 | $26.55 | $26.90 | $26.90 | 5,885 |
| 2022-09-08 | $27.05 | $27.45 | $27.05 | $27.45 | $27.45 | 209 |
| 2022-09-07 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 15 |
| 2022-09-06 | $27.50 | $27.50 | $27.25 | $27.25 | $27.25 | 782 |
| 2022-09-02 | $27.70 | $27.75 | $27.20 | $27.75 | $27.75 | 925 |
| 2022-09-01 | $27.75 | $27.75 | $27.50 | $27.50 | $27.50 | 329 |
| 2022-08-31 | $27.99 | $27.99 | $27.05 | $27.05 | $27.05 | 400 |
| 2022-08-30 | $27.00 | $27.74 | $27.00 | $27.74 | $27.74 | 1,219 |
| 2022-08-29 | $26.38 | $27.00 | $26.21 | $26.40 | $26.40 | 2,618 |
| 2022-08-26 | $26.20 | $26.43 | $26.20 | $26.43 | $26.43 | 2,905 |
| 2022-08-25 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 570 |
| 2022-08-24 | $26.00 | $26.35 | $25.23 | $26.35 | $26.35 | 39,137 |
| 2022-08-23 | $26.20 | $26.24 | $26.05 | $26.05 | $26.05 | 760 |
| 2022-08-22 | $26.21 | $26.24 | $26.20 | $26.20 | $26.20 | 965 |
| 2022-08-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 500 |
| 2022-08-18 | $26.25 | $26.31 | $26.25 | $26.31 | $26.31 | 1,374 |
| 2022-08-17 | $26.40 | $26.40 | $26.21 | $26.40 | $26.40 | 351 |
| 2022-08-16 | $26.50 | $26.50 | $26.06 | $26.49 | $26.49 | 1,320 |
| 2022-08-15 | $26.25 | $26.54 | $26.20 | $26.54 | $26.54 | 1,868 |
| 2022-08-12 | $26.80 | $26.80 | $26.01 | $26.25 | $26.25 | 12,420 |
| 2022-08-11 | $26.90 | $26.94 | $26.78 | $26.94 | $26.94 | 2,502 |
| 2022-08-10 | $27.15 | $27.15 | $26.85 | $26.85 | $26.85 | 643 |
| 2022-08-09 | $27.20 | $27.40 | $27.15 | $27.15 | $27.15 | 3,962 |
| 2022-08-08 | $27.35 | $27.35 | $27.15 | $27.15 | $27.15 | 1,570 |
| 2022-08-05 | $27.52 | $27.52 | $27.37 | $27.37 | $27.37 | 302 |
| 2022-08-04 | $27.75 | $27.80 | $27.35 | $27.55 | $27.55 | 3,611 |
| 2022-08-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 5 |
| 2022-08-02 | $27.65 | $27.78 | $27.35 | $27.75 | $27.75 | 1,890 |
| 2022-08-01 | $28.00 | $28.00 | $27.78 | $27.78 | $27.78 | 456 |
| 2022-07-29 | $27.85 | $28.13 | $27.70 | $28.00 | $28.00 | 15,378 |
| 2022-07-28 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-07-27 | $27.90 | $28.25 | $27.90 | $28.25 | $28.25 | 550 |
| 2022-07-26 | $27.95 | $28.25 | $27.91 | $27.91 | $27.91 | 1,083 |
| 2022-07-25 | $28.20 | $28.30 | $28.00 | $28.30 | $28.30 | 1,900 |
| 2022-07-22 | $28.44 | $28.44 | $28.25 | $28.40 | $28.40 | 2,400 |
| 2022-07-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 1 |
| 2022-07-20 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 7 |
| 2022-07-19 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2022-07-18 | $28.80 | $28.98 | $28.25 | $28.80 | $28.80 | 1,041 |
| 2022-07-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 701 |
| 2022-07-14 | $28.15 | $28.98 | $28.15 | $28.98 | $28.98 | 400 |
| 2022-07-13 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 276 |
| 2022-07-12 | $28.98 | $28.98 | $28.50 | $28.50 | $28.50 | 355 |
| 2022-07-11 | $28.15 | $29.00 | $28.15 | $28.98 | $28.98 | 1,811 |
| 2022-07-08 | $29.00 | $29.05 | $29.00 | $29.05 | $29.05 | 210 |
| 2022-07-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2022-07-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 25 |
| 2022-07-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2022-07-01 | $28.60 | $28.89 | $28.50 | $28.89 | $28.89 | 393 |
| 2022-06-30 | $28.35 | $28.80 | $28.05 | $28.80 | $28.80 | 1,842 |
| 2022-06-29 | $28.10 | $28.95 | $28.10 | $28.95 | $28.95 | 400 |
| 2022-06-28 | $29.20 | $29.20 | $28.05 | $29.00 | $29.00 | 450 |
| 2022-06-27 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-06-24 | $29.10 | $29.10 | $28.10 | $28.75 | $28.75 | 4,970 |
| 2022-06-23 | $28.90 | $29.35 | $28.85 | $29.10 | $29.10 | 583 |
| 2022-06-22 | $28.70 | $29.49 | $28.65 | $29.49 | $29.49 | 1,487 |
| 2022-06-21 | $28.60 | $29.50 | $28.40 | $29.40 | $29.40 | 4,400 |
| 2022-06-17 | $28.51 | $28.60 | $28.25 | $28.60 | $28.60 | 2,031 |
| 2022-06-16 | $29.38 | $29.38 | $29.00 | $29.00 | $29.00 | 2,173 |
| 2022-06-15 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 170 |
| 2022-06-14 | $29.25 | $29.50 | $29.25 | $29.38 | $29.38 | 2,084 |
| 2022-06-13 | $30.00 | $30.00 | $29.40 | $29.40 | $29.40 | 2,239 |
| 2022-06-10 | $30.11 | $30.11 | $30.00 | $30.00 | $30.00 | 3,985 |
| 2022-06-09 | $30.11 | $30.33 | $30.11 | $30.33 | $30.33 | 600 |
| 2022-06-08 | $30.43 | $30.43 | $30.11 | $30.11 | $30.11 | 2,405 |
| 2022-06-07 | $30.65 | $30.65 | $30.10 | $30.25 | $30.25 | 1,589 |
| 2022-06-06 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 146 |
| 2022-06-03 | $30.90 | $30.90 | $30.70 | $30.90 | $30.90 | 439 |
| 2022-06-02 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 1,374 |
| 2022-06-01 | $31.05 | $31.05 | $30.90 | $30.90 | $30.90 | 1,061 |
| 2022-05-31 | $32.25 | $32.25 | $30.70 | $31.50 | $31.50 | 1,300 |
| 2022-05-27 | $32.95 | $33.50 | $32.95 | $33.50 | $31.74 | 4,303 |
| 2022-05-26 | $32.85 | $32.95 | $32.55 | $32.90 | $31.17 | 2,761 |
| 2022-05-25 | $32.75 | $32.75 | $32.75 | $32.75 | $31.03 | 1,017 |
| 2022-05-24 | $32.30 | $32.30 | $32.10 | $32.10 | $30.41 | 980 |
| 2022-05-23 | $32.10 | $32.25 | $32.00 | $32.25 | $30.55 | 1,953 |
| 2022-05-20 | $32.00 | $32.10 | $31.95 | $32.10 | $30.41 | 760 |
| 2022-05-19 | $31.91 | $32.33 | $31.91 | $32.33 | $30.63 | 275 |
| 2022-05-18 | $32.33 | $32.33 | $32.33 | $32.33 | $30.63 | 200 |
| 2022-05-17 | $32.37 | $32.37 | $32.05 | $32.33 | $30.63 | 1,612 |
| 2022-05-16 | $32.20 | $32.20 | $32.20 | $32.20 | $30.51 | 2 |
| 2022-05-13 | $32.20 | $32.35 | $32.20 | $32.20 | $30.51 | 409 |
| 2022-05-12 | $32.20 | $32.20 | $32.20 | $32.20 | $30.51 | 20 |
| 2022-05-11 | $31.95 | $32.20 | $31.95 | $32.20 | $30.51 | 1,077 |
| 2022-05-10 | $32.30 | $32.45 | $32.05 | $32.20 | $30.51 | 2,466 |
| 2022-05-09 | $32.95 | $32.95 | $32.35 | $32.35 | $30.65 | 617 |
| 2022-05-06 | $32.95 | $32.95 | $32.30 | $32.90 | $31.17 | 705 |
| 2022-05-05 | $32.41 | $32.85 | $32.25 | $32.85 | $31.12 | 2,462 |
| 2022-05-04 | $32.85 | $32.85 | $32.48 | $32.52 | $30.81 | 1,501 |
| 2022-05-03 | $32.15 | $32.50 | $32.05 | $32.50 | $30.79 | 5,692 |
| 2022-05-02 | $32.05 | $32.36 | $32.00 | $32.00 | $30.32 | 14,750 |
| 2022-04-29 | $33.90 | $33.90 | $32.55 | $32.55 | $30.84 | 4,509 |
| 2022-04-28 | $34.10 | $34.10 | $33.60 | $33.60 | $31.83 | 2,859 |
| 2022-04-27 | $34.42 | $34.42 | $34.00 | $34.01 | $32.22 | 1,620 |
| 2022-04-26 | $34.30 | $34.30 | $34.30 | $34.30 | $32.49 | 3,050 |
| 2022-04-25 | $34.55 | $34.55 | $34.06 | $34.30 | $32.49 | 3,050 |
| 2022-04-22 | $34.78 | $34.85 | $34.76 | $34.76 | $32.93 | 1,103 |
| 2022-04-21 | $34.95 | $34.95 | $34.80 | $34.80 | $32.97 | 980 |
| 2022-04-20 | $34.76 | $34.77 | $34.76 | $34.76 | $32.93 | 2,335 |
| 2022-04-19 | $34.76 | $34.96 | $34.76 | $34.96 | $33.12 | 1,060 |
| 2022-04-18 | $35.00 | $35.05 | $34.55 | $35.05 | $33.21 | 2,378 |
| 2022-04-14 | $35.00 | $35.00 | $34.70 | $35.00 | $33.16 | 2,926 |
| 2022-04-13 | $35.00 | $35.00 | $34.85 | $34.85 | $33.02 | 1,128 |
| 2022-04-12 | $35.45 | $35.45 | $34.85 | $35.30 | $33.44 | 698 |
| 2022-04-11 | $35.45 | $35.45 | $35.00 | $35.45 | $33.58 | 1,941 |
| 2022-04-08 | $35.25 | $35.40 | $35.00 | $35.40 | $33.54 | 2,360 |
| 2022-04-07 | $36.15 | $36.15 | $34.85 | $35.20 | $33.35 | 6,754 |
| 2022-04-06 | $36.20 | $36.20 | $36.20 | $36.20 | $34.29 | 1,103 |
| 2022-04-05 | $36.25 | $36.30 | $36.25 | $36.25 | $34.34 | 1,950 |
| 2022-04-04 | $36.27 | $36.27 | $36.26 | $36.26 | $34.35 | 827 |
| 2022-04-01 | $36.22 | $36.30 | $36.22 | $36.30 | $34.39 | 2,367 |
| 2022-03-31 | $36.27 | $36.27 | $36.21 | $36.22 | $34.31 | 2,030 |
| 2022-03-30 | $36.26 | $36.30 | $36.26 | $36.30 | $34.39 | 3,131 |
| 2022-03-29 | $36.35 | $36.35 | $36.26 | $36.26 | $34.35 | 2,141 |
| 2022-03-28 | $36.51 | $36.51 | $36.25 | $36.25 | $34.34 | 1,451 |
| 2022-03-25 | $36.40 | $36.75 | $36.40 | $36.52 | $34.60 | 5,393 |
| 2022-03-24 | $36.30 | $36.45 | $36.30 | $36.45 | $34.53 | 896 |
| 2022-03-23 | $36.28 | $36.28 | $36.25 | $36.25 | $34.34 | 1,061 |
| 2022-03-22 | $36.20 | $36.40 | $36.15 | $36.20 | $34.29 | 4,250 |
| 2022-03-21 | $36.25 | $36.25 | $36.15 | $36.25 | $34.34 | 1,166 |
| 2022-03-18 | $36.35 | $36.35 | $36.25 | $36.25 | $34.34 | 1,166 |
| 2022-03-17 | $36.25 | $36.35 | $36.00 | $36.00 | $34.11 | 4,085 |
| 2022-03-16 | $36.35 | $36.40 | $36.25 | $36.40 | $34.48 | 1,202 |
| 2022-03-15 | $36.25 | $36.33 | $36.25 | $36.25 | $34.34 | 3,855 |
| 2022-03-14 | $36.25 | $36.25 | $36.15 | $36.25 | $34.34 | 2,904 |
| 2022-03-11 | $36.22 | $36.22 | $36.22 | $36.22 | $34.31 | 1,138 |
| 2022-03-10 | $36.22 | $36.22 | $36.22 | $36.22 | $34.31 | 1,488 |
| 2022-03-09 | $36.25 | $36.42 | $36.20 | $36.42 | $34.50 | 1,010 |
| 2022-03-08 | $36.13 | $36.28 | $36.06 | $36.25 | $34.34 | 2,329 |
| 2022-03-07 | $36.72 | $36.72 | $36.28 | $36.36 | $34.45 | 1,556 |
| 2022-03-04 | $36.86 | $37.00 | $36.70 | $37.00 | $35.05 | 2,136 |
| 2022-03-03 | $37.40 | $37.40 | $37.40 | $37.40 | $35.43 | 320 |
| 2022-03-02 | $37.57 | $37.57 | $36.70 | $37.50 | $35.53 | 4,937 |
| 2022-03-01 | $37.70 | $37.80 | $37.70 | $37.80 | $35.81 | 1,150 |
| 2022-02-28 | $37.80 | $37.80 | $37.80 | $37.80 | $35.81 | 906 |
| 2022-02-25 | $37.40 | $37.80 | $37.35 | $37.80 | $35.81 | 1,356 |
| 2022-02-24 | $37.76 | $37.76 | $37.00 | $37.44 | $35.47 | 5,916 |
| 2022-02-23 | $37.90 | $37.90 | $37.90 | $37.90 | $35.91 | 526 |
| 2022-02-22 | $37.86 | $37.90 | $37.78 | $37.90 | $35.91 | 1,618 |
| 2022-02-18 | $37.91 | $38.00 | $37.85 | $38.00 | $36.00 | 1,190 |
| 2022-02-17 | $38.30 | $38.30 | $37.85 | $37.95 | $35.95 | 2,681 |
| 2022-02-16 | $38.60 | $38.60 | $38.38 | $38.38 | $36.36 | 650 |
| 2022-02-15 | $38.57 | $38.59 | $38.57 | $38.59 | $36.56 | 473 |
| 2022-02-14 | $38.40 | $38.84 | $38.30 | $38.84 | $36.80 | 650 |
| 2022-02-11 | $39.00 | $39.23 | $38.45 | $38.45 | $36.43 | 3,038 |
| 2022-02-10 | $39.24 | $39.24 | $39.24 | $39.24 | $37.17 | 1,360 |
| 2022-02-09 | $39.20 | $39.35 | $39.10 | $39.35 | $37.28 | 4,119 |
| 2022-02-08 | $38.75 | $38.97 | $38.75 | $38.97 | $36.92 | 395 |
| 2022-02-07 | $39.15 | $39.15 | $38.75 | $38.81 | $36.77 | 2,061 |
| 2022-02-04 | $39.45 | $39.45 | $39.05 | $39.20 | $37.14 | 834 |
| 2022-02-03 | $39.75 | $39.75 | $38.55 | $39.00 | $36.95 | 3,316 |
| 2022-02-02 | $40.30 | $40.30 | $39.75 | $39.75 | $37.66 | 8,167 |
| 2022-02-01 | $40.45 | $40.78 | $40.31 | $40.35 | $38.23 | 4,122 |
| 2022-01-31 | $41.20 | $41.20 | $40.26 | $40.78 | $38.63 | 8,766 |
| 2022-01-28 | $41.61 | $41.65 | $41.20 | $41.20 | $39.03 | 2,698 |
| 2022-01-27 | $42.25 | $42.30 | $41.80 | $41.80 | $39.60 | 1,847 |
| 2022-01-26 | $42.15 | $42.35 | $42.15 | $42.35 | $40.12 | 1,542 |
| 2022-01-25 | $42.35 | $42.35 | $42.35 | $42.35 | $40.12 | 313 |
| 2022-01-24 | $42.65 | $42.65 | $41.40 | $42.35 | $40.12 | 5,562 |
| 2022-01-21 | $43.35 | $43.35 | $42.65 | $42.85 | $40.59 | 2,278 |
| 2022-01-20 | $43.50 | $43.50 | $43.50 | $43.50 | $41.21 | 187 |
| 2022-01-19 | $43.25 | $43.25 | $42.92 | $42.92 | $40.66 | 2,700 |
| 2022-01-18 | $43.10 | $43.40 | $43.10 | $43.26 | $40.98 | 1,648 |
| 2022-01-14 | $43.25 | $43.80 | $43.05 | $43.45 | $41.16 | 1,004 |
| 2022-01-13 | $44.00 | $44.00 | $43.50 | $43.50 | $41.21 | 760 |
| 2022-01-12 | $43.34 | $43.45 | $43.00 | $43.45 | $41.16 | 2,043 |
| 2022-01-11 | $43.50 | $43.50 | $43.00 | $43.34 | $41.06 | 1,498 |
| 2022-01-10 | $43.90 | $44.25 | $43.00 | $43.60 | $41.31 | 5,907 |
| 2022-01-07 | $44.25 | $44.25 | $44.20 | $44.20 | $41.87 | 855 |
| 2022-01-06 | $44.00 | $44.25 | $44.00 | $44.25 | $41.92 | 451 |
| 2022-01-05 | $44.40 | $44.40 | $43.75 | $44.05 | $41.73 | 6,713 |
| 2022-01-04 | $44.50 | $44.50 | $44.15 | $44.45 | $42.11 | 5,927 |
| 2022-01-03 | $44.25 | $44.60 | $44.05 | $44.55 | $42.21 | 4,109 |
| 2021-12-31 | $44.50 | $44.60 | $44.00 | $44.49 | $42.15 | 5,655 |
| 2021-12-30 | $43.90 | $44.20 | $43.80 | $44.00 | $41.68 | 9,231 |
| 2021-12-29 | $43.91 | $43.91 | $43.50 | $43.90 | $41.59 | 3,830 |
| 2021-12-28 | $42.50 | $43.50 | $42.38 | $43.50 | $41.21 | 10,616 |
| 2021-12-27 | $41.95 | $42.50 | $41.74 | $42.50 | $40.26 | 6,672 |
| 2021-12-23 | $40.00 | $42.00 | $40.00 | $41.94 | $39.73 | 21,461 |
| 2021-12-22 | $38.40 | $40.00 | $38.39 | $39.75 | $37.66 | 9,005 |
| 2021-12-21 | $38.00 | $38.43 | $37.60 | $38.00 | $36.00 | 23,812 |
| 2021-12-20 | $38.05 | $38.10 | $37.80 | $37.80 | $35.81 | 3,775 |
| 2021-12-17 | $38.00 | $38.00 | $37.80 | $37.80 | $35.81 | 326 |
| 2021-12-16 | $37.03 | $38.05 | $37.00 | $38.05 | $36.05 | 5,303 |
| 2021-12-15 | $37.05 | $37.45 | $36.85 | $37.30 | $35.34 | 3,568 |
| 2021-12-14 | $37.05 | $37.05 | $37.05 | $37.05 | $35.10 | 70 |
| 2021-12-13 | $37.05 | $37.05 | $37.05 | $37.05 | $35.10 | 940 |
| 2021-12-10 | $37.25 | $37.25 | $37.25 | $37.25 | $35.29 | 1,000 |
| 2021-12-09 | $37.25 | $37.25 | $37.05 | $37.25 | $35.29 | 1,240 |
| 2021-12-08 | $37.20 | $37.30 | $37.06 | $37.06 | $35.11 | 600 |
| 2021-12-07 | $37.05 | $37.05 | $37.05 | $37.05 | $35.10 | 350 |
| 2021-12-06 | $36.90 | $37.40 | $36.90 | $37.05 | $35.10 | 333 |
| 2021-12-03 | $36.90 | $36.90 | $36.90 | $36.90 | $34.96 | 415 |
| 2021-12-02 | $37.15 | $37.15 | $37.15 | $37.15 | $35.19 | 318 |
| 2021-12-01 | $37.40 | $37.50 | $36.80 | $37.19 | $35.23 | 4,673 |
| 2021-11-30 | $37.55 | $37.55 | $37.35 | $37.35 | $35.38 | 1,978 |
| 2021-11-29 | $38.20 | $38.20 | $37.11 | $37.55 | $35.57 | 11,745 |
| 2021-11-26 | $38.80 | $38.80 | $37.73 | $38.65 | $36.62 | 2,586 |
| 2021-11-24 | $38.85 | $39.25 | $38.85 | $38.85 | $36.81 | 13,236 |
| 2021-11-23 | $37.25 | $41.95 | $37.25 | $38.80 | $36.76 | 9,792 |
| 2021-11-22 | $44.45 | $45.39 | $44.45 | $45.15 | $37.05 | 20,644 |
| 2021-11-19 | $45.45 | $45.45 | $44.35 | $44.35 | $36.39 | 5,689 |
| 2021-11-18 | $45.25 | $45.40 | $45.25 | $45.40 | $37.25 | 4,143 |
| 2021-11-17 | $44.90 | $45.05 | $44.25 | $44.90 | $36.84 | 2,243 |
| 2021-11-16 | $44.25 | $44.55 | $44.25 | $44.55 | $36.55 | 3,004 |
| 2021-11-15 | $44.45 | $44.45 | $44.20 | $44.45 | $36.47 | 1,167 |
| 2021-11-12 | $44.45 | $44.45 | $44.40 | $44.45 | $36.47 | 1,147 |
| 2021-11-11 | $44.55 | $44.55 | $44.25 | $44.25 | $36.31 | 3,056 |
| 2021-11-10 | $43.70 | $44.20 | $43.70 | $44.20 | $36.27 | 3,523 |
| 2021-11-09 | $43.30 | $43.85 | $43.30 | $43.85 | $35.98 | 631 |
| 2021-11-08 | $43.35 | $43.35 | $43.20 | $43.20 | $35.45 | 6,694 |
| 2021-11-05 | $43.30 | $43.35 | $43.30 | $43.30 | $35.53 | 1,994 |
| 2021-11-04 | $43.25 | $43.35 | $43.20 | $43.32 | $35.54 | 8,675 |
| 2021-11-03 | $43.40 | $43.40 | $43.40 | $43.40 | $35.61 | 499 |
| 2021-11-02 | $43.25 | $43.85 | $43.25 | $43.40 | $35.61 | 4,163 |
| 2021-11-01 | $43.20 | $43.50 | $43.10 | $43.40 | $35.61 | 4,163 |
| 2021-10-29 | $43.24 | $43.75 | $43.00 | $43.20 | $35.45 | 12,229 |
| 2021-10-28 | $42.04 | $44.00 | $42.00 | $42.75 | $35.08 | 34,692 |
| 2021-10-27 | $42.20 | $42.30 | $41.75 | $42.04 | $34.49 | 4,861 |
| 2021-10-26 | $42.00 | $42.40 | $42.00 | $42.15 | $34.58 | 5,555 |
| 2021-10-25 | $41.00 | $42.00 | $41.00 | $42.00 | $34.46 | 4,390 |
| 2021-10-22 | $40.73 | $41.94 | $40.65 | $41.94 | $34.41 | 4,660 |
| 2021-10-21 | $40.75 | $40.93 | $40.69 | $40.69 | $33.39 | 12,511 |
| 2021-10-20 | $41.00 | $41.18 | $40.67 | $40.75 | $33.43 | 36,526 |
| 2021-10-19 | $40.83 | $40.83 | $40.83 | $40.83 | $33.50 | 100 |
| 2021-10-18 | $40.86 | $40.86 | $40.86 | $40.86 | $33.53 | 294 |
| 2021-10-15 | $40.90 | $40.90 | $40.90 | $40.90 | $33.56 | 249 |
| 2021-10-14 | $40.93 | $40.93 | $40.93 | $40.93 | $33.58 | 300 |
| 2021-10-13 | $41.25 | $41.25 | $41.00 | $41.00 | $33.64 | 3,834 |
| 2021-10-12 | $40.55 | $40.98 | $40.55 | $40.98 | $33.62 | 1,145 |
| 2021-10-11 | $40.45 | $41.00 | $40.45 | $40.99 | $33.63 | 12,854 |
| 2021-10-08 | $40.30 | $40.30 | $40.05 | $40.10 | $32.90 | 4,700 |
| 2021-10-07 | $40.45 | $40.45 | $40.05 | $40.30 | $33.07 | 1,700 |
| 2021-10-06 | $40.25 | $40.45 | $40.15 | $40.45 | $33.19 | 436 |
| 2021-10-05 | $40.50 | $40.50 | $40.50 | $40.50 | $33.23 | 95 |
| 2021-10-04 | $40.15 | $40.50 | $40.15 | $40.50 | $33.23 | 554 |
| 2021-10-01 | $40.60 | $40.60 | $40.29 | $40.55 | $33.27 | 803 |
| 2021-09-30 | $40.31 | $40.31 | $40.31 | $40.31 | $33.07 | 150 |
| 2021-09-29 | $40.20 | $40.65 | $40.20 | $40.65 | $33.35 | 400 |
| 2021-09-28 | $40.25 | $40.95 | $40.25 | $40.40 | $33.15 | 1,050 |
| 2021-09-27 | $40.25 | $40.95 | $40.25 | $40.95 | $33.60 | 400 |
| 2021-09-24 | $40.55 | $40.95 | $40.00 | $40.95 | $33.60 | 1,632 |
| 2021-09-23 | $40.55 | $41.00 | $40.55 | $41.00 | $33.64 | 1,126 |
| 2021-09-22 | $40.55 | $40.55 | $40.55 | $40.55 | $33.27 | 100 |
| 2021-09-21 | $40.75 | $40.75 | $40.75 | $40.75 | $33.43 | 1 |
| 2021-09-20 | $40.55 | $40.75 | $40.55 | $40.75 | $33.43 | 443 |
| 2021-09-17 | $40.90 | $41.05 | $40.90 | $41.05 | $33.68 | 400 |
| 2021-09-16 | $40.90 | $40.90 | $40.90 | $40.90 | $33.56 | 0 |
| 2021-09-15 | $40.90 | $40.90 | $40.90 | $40.90 | $33.56 | 0 |
| 2021-09-14 | $40.90 | $40.90 | $40.90 | $40.90 | $33.56 | 800 |
| 2021-09-13 | $40.75 | $40.90 | $40.75 | $40.90 | $33.56 | 650 |
| 2021-09-10 | $41.00 | $41.00 | $41.00 | $41.00 | $33.64 | 10,073 |
| 2021-09-09 | $41.40 | $41.40 | $41.40 | $41.40 | $33.97 | 125 |
| 2021-09-08 | $41.00 | $41.00 | $41.00 | $41.00 | $33.64 | 0 |
| 2021-09-07 | $41.00 | $41.00 | $41.00 | $41.00 | $33.64 | 0 |
| 2021-09-03 | $40.55 | $41.00 | $40.55 | $41.00 | $33.64 | 502 |
| 2021-09-02 | $40.35 | $40.50 | $40.35 | $40.50 | $33.23 | 402 |
| 2021-09-01 | $40.35 | $40.35 | $40.35 | $40.35 | $33.11 | 255 |
| 2021-08-31 | $40.35 | $40.35 | $40.35 | $40.35 | $33.11 | 0 |
| 2021-08-30 | $40.35 | $40.35 | $40.35 | $40.35 | $33.11 | 460 |
| 2021-08-27 | $41.00 | $41.00 | $41.00 | $41.00 | $33.64 | 84 |
| 2021-08-26 | $41.00 | $41.00 | $41.00 | $41.00 | $33.64 | 0 |
| 2021-08-25 | $41.00 | $41.00 | $41.00 | $41.00 | $33.64 | 101 |
| 2021-08-24 | $40.85 | $40.85 | $40.85 | $40.85 | $33.52 | 530 |
| 2021-08-23 | $40.65 | $40.75 | $40.65 | $40.75 | $33.43 | 546 |
| 2021-08-20 | $40.05 | $40.50 | $40.05 | $40.50 | $33.23 | 442 |
| 2021-08-19 | $39.90 | $39.90 | $39.90 | $39.90 | $32.74 | 350 |
| 2021-08-18 | $40.00 | $40.10 | $40.00 | $40.10 | $32.90 | 7,343 |
| 2021-08-17 | $40.00 | $40.00 | $39.90 | $40.00 | $32.82 | 3,528 |
| 2021-08-16 | $39.66 | $40.20 | $39.60 | $40.00 | $32.82 | 1,300 |
| 2021-08-13 | $40.00 | $40.00 | $40.00 | $40.00 | $32.82 | 22 |
| 2021-08-12 | $40.00 | $40.00 | $39.75 | $40.00 | $32.82 | 1,734 |
| 2021-08-11 | $40.00 | $40.00 | $39.66 | $40.00 | $32.82 | 2,967 |
| 2021-08-10 | $40.00 | $40.06 | $40.00 | $40.00 | $32.82 | 2,393 |
| 2021-08-09 | $39.60 | $40.00 | $39.60 | $40.00 | $32.82 | 7,767 |
| 2021-08-06 | $39.00 | $39.50 | $38.90 | $39.25 | $32.20 | 2,094 |
| 2021-08-05 | $39.00 | $39.00 | $38.86 | $38.86 | $31.88 | 761 |
| 2021-08-04 | $39.25 | $39.70 | $39.05 | $39.25 | $32.20 | 3,649 |
| 2021-08-03 | $39.25 | $39.25 | $39.25 | $39.25 | $32.20 | 623 |
| 2021-08-02 | $38.27 | $39.00 | $38.27 | $39.00 | $32.00 | 500 |
| 2021-07-30 | $38.50 | $38.50 | $38.50 | $38.50 | $31.59 | 100 |
| 2021-07-29 | $37.84 | $38.50 | $37.84 | $38.50 | $31.59 | 2,384 |
| 2021-07-28 | $37.84 | $37.84 | $37.84 | $37.84 | $31.05 | 10 |
| 2021-07-27 | $37.72 | $37.84 | $37.60 | $37.84 | $31.05 | 1,339 |
| 2021-07-26 | $37.60 | $37.85 | $37.60 | $37.84 | $31.05 | 2,875 |
| 2021-07-23 | $37.70 | $37.70 | $37.70 | $37.70 | $30.93 | 0 |
| 2021-07-22 | $37.70 | $37.70 | $37.70 | $37.70 | $30.93 | 0 |
| 2021-07-21 | $37.70 | $37.70 | $37.70 | $37.70 | $30.93 | 1,943 |
| 2021-07-20 | $37.50 | $38.25 | $37.50 | $37.60 | $30.85 | 2,195 |
| 2021-07-19 | $37.85 | $37.85 | $37.60 | $37.60 | $30.85 | 448 |
| 2021-07-16 | $38.00 | $38.00 | $37.85 | $37.85 | $31.06 | 304 |
| 2021-07-15 | $38.50 | $38.50 | $37.85 | $37.85 | $31.06 | 1,422 |
| 2021-07-14 | $38.50 | $38.50 | $38.50 | $38.50 | $31.59 | 100 |
| 2021-07-13 | $38.17 | $38.17 | $38.10 | $38.10 | $31.26 | 365 |
| 2021-07-12 | $38.55 | $38.55 | $38.50 | $38.50 | $31.59 | 215 |
| 2021-07-09 | $38.55 | $38.55 | $38.55 | $38.55 | $31.63 | 801 |
| 2021-07-08 | $38.75 | $38.75 | $38.75 | $38.75 | $31.79 | 100 |
| 2021-07-07 | $38.55 | $38.55 | $38.55 | $38.55 | $31.63 | 121 |
| 2021-07-06 | $38.77 | $38.77 | $38.75 | $38.75 | $31.79 | 311 |
| 2021-07-02 | $38.75 | $39.10 | $38.75 | $39.10 | $32.08 | 691 |
| 2021-07-01 | $38.40 | $38.40 | $38.40 | $38.40 | $31.51 | 88 |
| 2021-06-30 | $38.61 | $38.61 | $38.40 | $38.40 | $31.51 | 510 |
| 2021-06-29 | $38.75 | $38.75 | $38.75 | $38.75 | $31.79 | 100 |
| 2021-06-28 | $38.61 | $38.70 | $38.61 | $38.70 | $31.75 | 1,435 |
| 2021-06-25 | $38.65 | $38.90 | $38.61 | $38.61 | $31.68 | 1,308 |
| 2021-06-24 | $38.66 | $39.25 | $38.66 | $39.25 | $32.20 | 200 |
| 2021-06-23 | $38.81 | $38.81 | $38.81 | $38.81 | $31.84 | 216 |
| 2021-06-22 | $38.65 | $39.35 | $38.61 | $38.61 | $31.68 | 397 |
| 2021-06-21 | $39.30 | $39.40 | $38.60 | $39.40 | $32.33 | 375 |
| 2021-06-18 | $39.50 | $39.50 | $39.50 | $39.50 | $32.41 | 0 |
| 2021-06-17 | $39.00 | $39.50 | $38.70 | $39.50 | $32.41 | 1,316 |
| 2021-06-16 | $39.02 | $39.02 | $39.02 | $39.02 | $32.02 | 200 |
| 2021-06-15 | $39.11 | $39.52 | $38.68 | $39.01 | $32.01 | 6,224 |
| 2021-06-14 | $39.70 | $39.70 | $39.50 | $39.50 | $32.41 | 1,001 |
| 2021-06-11 | $39.70 | $39.70 | $39.70 | $39.70 | $32.57 | 300 |
| 2021-06-10 | $39.47 | $40.00 | $39.47 | $39.70 | $32.57 | 6,177 |
| 2021-06-09 | $39.50 | $39.50 | $39.50 | $39.50 | $32.41 | 44 |
| 2021-06-08 | $39.80 | $39.80 | $39.50 | $39.50 | $32.41 | 1,071 |
| 2021-06-07 | $39.50 | $39.80 | $39.50 | $39.50 | $32.41 | 5,936 |
| 2021-06-04 | $39.80 | $39.80 | $39.80 | $39.80 | $32.66 | 1,335 |
| 2021-06-03 | $39.65 | $39.65 | $39.65 | $39.65 | $32.53 | 100 |
| 2021-06-02 | $39.60 | $39.65 | $39.50 | $39.65 | $32.53 | 8,113 |
| 2021-06-01 | $39.55 | $39.55 | $39.55 | $39.55 | $32.45 | 48 |
| 2021-05-28 | $39.25 | $39.55 | $39.11 | $39.55 | $32.45 | 6,905 |
| 2021-05-27 | $39.60 | $39.60 | $39.60 | $39.60 | $32.49 | 1,557 |
| 2021-05-26 | $39.20 | $39.20 | $39.20 | $39.20 | $32.16 | 100 |
| 2021-05-25 | $38.05 | $39.20 | $38.05 | $39.20 | $32.16 | 9,259 |
| 2021-05-24 | $38.02 | $39.44 | $37.76 | $39.00 | $32.00 | 909 |
| 2021-05-21 | $38.64 | $38.70 | $38.64 | $38.70 | $31.75 | 3,835 |
| 2021-05-20 | $38.28 | $38.30 | $38.20 | $38.20 | $31.34 | 468 |
| 2021-05-19 | $38.28 | $38.28 | $38.28 | $38.28 | $31.41 | 9 |
| 2021-05-18 | $38.28 | $38.28 | $38.28 | $38.28 | $31.41 | 0 |
| 2021-05-17 | $37.85 | $38.28 | $37.85 | $38.28 | $31.41 | 3,096 |
| 2021-05-14 | $37.87 | $37.90 | $37.87 | $37.87 | $31.07 | 1,538 |
| 2021-05-13 | $37.75 | $37.96 | $37.75 | $37.96 | $31.15 | 4,236 |
| 2021-05-12 | $37.99 | $37.99 | $37.99 | $37.99 | $31.17 | 51 |
| 2021-05-11 | $37.50 | $37.99 | $37.50 | $37.99 | $31.17 | 375 |
| 2021-05-10 | $38.05 | $38.28 | $38.00 | $38.00 | $31.18 | 3,091 |
| 2021-05-07 | $38.01 | $38.28 | $38.00 | $38.28 | $31.41 | 1,082 |
| 2021-05-06 | $38.44 | $38.44 | $38.19 | $38.19 | $31.33 | 318 |
| 2021-05-05 | $38.65 | $38.70 | $37.56 | $38.05 | $31.22 | 5,160 |
| 2021-05-04 | $38.69 | $38.70 | $38.00 | $38.70 | $31.75 | 4,146 |
| 2021-05-03 | $38.25 | $38.50 | $37.84 | $38.44 | $31.54 | 2,422 |
| 2021-04-30 | $37.50 | $38.50 | $37.49 | $38.25 | $31.38 | 9,539 |
| 2021-04-29 | $37.00 | $37.70 | $37.00 | $37.40 | $30.69 | 37,199 |
| 2021-04-28 | $37.00 | $37.00 | $37.00 | $37.00 | $30.36 | 1,451 |
| 2021-04-27 | $37.05 | $37.20 | $36.91 | $37.20 | $30.52 | 2,240 |
| 2021-04-26 | $36.70 | $37.10 | $36.61 | $37.10 | $30.44 | 1,788 |
| 2021-04-23 | $37.05 | $37.05 | $36.75 | $36.75 | $30.15 | 2,823 |
| 2021-04-22 | $37.30 | $37.30 | $37.00 | $37.02 | $30.37 | 1,469 |
| 2021-04-21 | $37.45 | $37.45 | $37.45 | $37.45 | $30.73 | 216 |
| 2021-04-20 | $37.45 | $37.45 | $37.35 | $37.35 | $30.65 | 1,038 |
| 2021-04-19 | $37.44 | $37.45 | $37.44 | $37.45 | $30.73 | 2,741 |
| 2021-04-16 | $37.39 | $37.39 | $37.39 | $37.39 | $30.68 | 150 |
| 2021-04-15 | $37.40 | $37.40 | $37.40 | $37.40 | $30.69 | 0 |
| 2021-04-14 | $37.40 | $37.40 | $37.40 | $37.40 | $30.69 | 175 |
| 2021-04-13 | $37.40 | $37.40 | $37.30 | $37.30 | $30.60 | 975 |
| 2021-04-12 | $37.40 | $37.40 | $37.40 | $37.40 | $30.69 | 1,595 |
| 2021-04-09 | $37.40 | $37.40 | $37.35 | $37.40 | $30.69 | 807 |
| 2021-04-08 | $37.35 | $37.35 | $37.35 | $37.35 | $30.65 | 909 |
| 2021-04-07 | $37.30 | $37.45 | $37.25 | $37.25 | $30.56 | 828 |
| 2021-04-06 | $37.45 | $37.45 | $37.30 | $37.30 | $30.60 | 327 |
| 2021-04-05 | $36.50 | $37.45 | $36.50 | $37.25 | $30.56 | 2,932 |
| 2021-04-01 | $36.19 | $36.50 | $36.19 | $36.50 | $29.95 | 850 |
| 2021-03-31 | $36.19 | $36.19 | $36.10 | $36.19 | $29.69 | 2,245 |
| 2021-03-30 | $36.00 | $36.20 | $36.00 | $36.10 | $29.62 | 11,468 |
| 2021-03-29 | $36.20 | $36.20 | $36.00 | $36.19 | $29.69 | 5,164 |
| 2021-03-26 | $36.30 | $36.30 | $36.15 | $36.20 | $29.70 | 6,872 |
| 2021-03-25 | $36.25 | $36.25 | $36.25 | $36.25 | $29.74 | 0 |
| 2021-03-24 | $36.35 | $36.40 | $36.25 | $36.25 | $29.74 | 3,825 |
| 2021-03-23 | $36.32 | $36.32 | $36.20 | $36.30 | $29.78 | 8,077 |
| 2021-03-22 | $36.50 | $36.50 | $36.33 | $36.33 | $29.81 | 1,198 |
| 2021-03-19 | $37.45 | $37.45 | $36.50 | $36.65 | $30.07 | 3,949 |
| 2021-03-18 | $37.51 | $37.51 | $37.02 | $37.25 | $30.56 | 3,856 |
| 2021-03-17 | $37.50 | $37.50 | $37.20 | $37.50 | $30.77 | 48,802 |
| 2021-03-16 | $37.99 | $37.99 | $37.99 | $37.99 | $31.17 | 50 |
| 2021-03-15 | $37.99 | $37.99 | $37.99 | $37.99 | $31.17 | 111 |
| 2021-03-12 | $38.02 | $38.02 | $38.02 | $38.02 | $31.19 | 0 |
| 2021-03-11 | $37.75 | $38.02 | $37.52 | $38.02 | $31.19 | 410 |
| 2021-03-10 | $38.00 | $38.00 | $37.95 | $37.95 | $31.14 | 510 |
| 2021-03-09 | $38.00 | $38.02 | $37.95 | $37.95 | $31.14 | 3,943 |
| 2021-03-08 | $38.15 | $38.15 | $38.00 | $38.02 | $31.19 | 2,486 |
| 2021-03-05 | $38.30 | $38.30 | $38.30 | $38.30 | $31.42 | 274 |
| 2021-03-04 | $38.70 | $38.70 | $38.70 | $38.70 | $31.75 | 25 |
| 2021-03-03 | $38.20 | $38.70 | $38.15 | $38.70 | $31.75 | 551 |
| 2021-03-02 | $38.70 | $38.70 | $38.70 | $38.70 | $31.75 | 100 |
| 2021-03-01 | $38.75 | $38.75 | $38.50 | $38.75 | $31.79 | 870 |
| 2021-02-26 | $38.65 | $38.65 | $38.50 | $38.50 | $31.59 | 350 |
| 2021-02-25 | $38.90 | $38.90 | $38.90 | $38.90 | $31.92 | 0 |
| 2021-02-24 | $38.65 | $38.90 | $38.65 | $38.90 | $31.92 | 725 |
| 2021-02-23 | $39.00 | $39.00 | $38.70 | $39.00 | $32.00 | 1,320 |
| 2021-02-22 | $39.10 | $39.65 | $38.35 | $39.00 | $32.00 | 4,800 |
| 2021-02-19 | $39.10 | $39.60 | $39.10 | $39.60 | $32.49 | 1,604 |
| 2021-02-18 | $39.10 | $39.70 | $39.10 | $39.35 | $32.29 | 1,016 |
| 2021-02-17 | $39.20 | $39.75 | $39.20 | $39.75 | $32.61 | 560 |
| 2021-02-16 | $39.70 | $39.75 | $39.70 | $39.75 | $32.61 | 473 |
| 2021-02-12 | $39.80 | $39.80 | $39.80 | $39.80 | $32.66 | 60 |
| 2021-02-11 | $39.80 | $39.80 | $39.05 | $39.80 | $32.66 | 2,490 |
| 2021-02-10 | $39.80 | $39.80 | $39.80 | $39.80 | $32.66 | 568 |
| 2021-02-09 | $39.75 | $39.80 | $39.75 | $39.80 | $32.66 | 568 |
| 2021-02-08 | $39.40 | $39.75 | $39.40 | $39.75 | $32.61 | 539 |
| 2021-02-05 | $39.80 | $39.80 | $39.45 | $39.50 | $32.41 | 1,944 |
| 2021-02-04 | $39.73 | $39.80 | $39.65 | $39.80 | $32.66 | 1,122 |
| 2021-02-03 | $39.70 | $39.80 | $39.60 | $39.80 | $32.66 | 2,094 |
| 2021-02-02 | $39.95 | $39.95 | $39.60 | $39.70 | $32.57 | 9,185 |
| 2021-02-01 | $39.90 | $40.05 | $39.40 | $39.95 | $32.78 | 14,132 |
| 2021-01-29 | $40.00 | $40.00 | $39.50 | $39.70 | $32.57 | 1,315 |
| 2021-01-28 | $39.29 | $40.05 | $39.25 | $40.05 | $32.86 | 4,900 |
| 2021-01-27 | $39.70 | $39.75 | $39.25 | $39.75 | $32.61 | 1,120 |
| 2021-01-26 | $39.61 | $40.00 | $39.61 | $40.00 | $32.82 | 771 |
| 2021-01-25 | $40.00 | $40.00 | $39.50 | $40.00 | $32.82 | 1,265 |
| 2021-01-22 | $39.01 | $40.40 | $39.01 | $40.25 | $33.02 | 579 |
| 2021-01-21 | $40.50 | $40.50 | $40.50 | $40.50 | $33.23 | 58 |
| 2021-01-20 | $40.00 | $40.50 | $38.30 | $40.50 | $33.23 | 1,673 |
| 2021-01-19 | $39.01 | $40.00 | $38.37 | $40.00 | $32.82 | 6,568 |
| 2021-01-15 | $40.00 | $41.00 | $38.30 | $39.00 | $32.00 | 16,679 |
| 2021-01-14 | $42.00 | $42.00 | $41.69 | $41.80 | $34.30 | 1,168 |
| 2021-01-13 | $44.00 | $44.00 | $41.29 | $42.00 | $34.46 | 7,708 |
| 2021-01-12 | $49.75 | $49.75 | $49.00 | $49.75 | $34.29 | 6,407 |
| 2021-01-11 | $48.25 | $49.80 | $47.75 | $49.75 | $34.29 | 10,654 |
| 2021-01-08 | $48.00 | $48.00 | $46.90 | $47.75 | $32.91 | 7,291 |
| 2021-01-07 | $46.75 | $47.75 | $46.75 | $47.25 | $32.57 | 7,635 |
| 2021-01-06 | $45.75 | $46.60 | $45.50 | $46.60 | $32.12 | 9,526 |
| 2021-01-05 | $45.45 | $45.45 | $45.10 | $45.35 | $31.26 | 3,885 |
| 2021-01-04 | $45.30 | $45.50 | $45.30 | $45.45 | $31.32 | 3,405 |
| 2020-12-31 | $45.00 | $45.30 | $45.00 | $45.25 | $31.19 | 1,632 |
| 2020-12-30 | $45.85 | $45.85 | $44.80 | $45.20 | $31.15 | 2,954 |
| 2020-12-29 | $45.32 | $45.75 | $45.00 | $45.75 | $31.53 | 1,000 |
| 2020-12-28 | $46.00 | $46.00 | $44.05 | $45.05 | $31.05 | 6,932 |
| 2020-12-24 | $45.99 | $45.99 | $45.99 | $45.99 | $31.70 | 223 |
| 2020-12-23 | $46.00 | $46.00 | $45.10 | $45.55 | $31.39 | 1,229 |
| 2020-12-22 | $45.90 | $45.99 | $45.90 | $45.99 | $31.70 | 1,226 |
| 2020-12-21 | $45.95 | $45.95 | $45.01 | $45.75 | $31.53 | 6,430 |
| 2020-12-18 | $44.75 | $45.00 | $44.25 | $44.75 | $30.84 | 9,061 |
| 2020-12-17 | $42.00 | $45.00 | $42.00 | $44.20 | $30.46 | 15,264 |
| 2020-12-16 | $38.78 | $39.25 | $38.78 | $39.25 | $27.05 | 200 |
| 2020-12-15 | $38.50 | $39.25 | $38.35 | $39.10 | $26.95 | 1,139 |
| 2020-12-14 | $39.00 | $39.00 | $39.00 | $39.00 | $26.88 | 888 |
| 2020-12-11 | $39.20 | $39.20 | $39.20 | $39.20 | $27.02 | 100 |
| 2020-12-10 | $39.00 | $39.30 | $39.00 | $39.25 | $27.05 | 6,608 |
| 2020-12-09 | $39.25 | $39.25 | $39.25 | $39.25 | $27.05 | 100 |
| 2020-12-08 | $39.25 | $39.25 | $39.25 | $39.25 | $27.05 | 100 |
| 2020-12-07 | $39.00 | $39.00 | $39.00 | $39.00 | $26.88 | 107 |
| 2020-12-04 | $39.00 | $39.00 | $38.50 | $39.00 | $26.88 | 326 |
| 2020-12-03 | $38.95 | $39.00 | $38.85 | $39.00 | $26.88 | 3,363 |
| 2020-12-02 | $38.50 | $38.50 | $38.50 | $38.50 | $26.53 | 105 |
| 2020-12-01 | $37.74 | $38.50 | $37.50 | $38.50 | $26.53 | 9,596 |
| 2020-11-30 | $38.00 | $38.00 | $38.00 | $38.00 | $26.19 | 75 |
| 2020-11-27 | $37.00 | $38.00 | $37.00 | $38.00 | $26.19 | 1,176 |
| 2020-11-25 | $36.80 | $38.00 | $36.80 | $38.00 | $26.19 | 4,665 |
| 2020-11-24 | $37.31 | $37.50 | $37.25 | $37.50 | $25.85 | 1,460 |
| 2020-11-23 | $37.31 | $37.31 | $37.31 | $37.31 | $25.71 | 200 |
| 2020-11-20 | $37.33 | $37.33 | $37.33 | $37.33 | $25.73 | 100 |
| 2020-11-19 | $37.12 | $37.12 | $37.00 | $37.12 | $25.58 | 7,100 |
| 2020-11-18 | $37.33 | $37.33 | $37.33 | $37.33 | $25.73 | 100 |
| 2020-11-17 | $37.35 | $37.35 | $37.35 | $37.35 | $25.74 | 100 |
| 2020-11-16 | $37.36 | $37.36 | $37.05 | $37.35 | $25.74 | 1,110 |
| 2020-11-13 | $37.37 | $37.50 | $36.05 | $36.50 | $25.16 | 3,192 |
| 2020-11-12 | $37.10 | $37.50 | $37.10 | $37.50 | $25.85 | 545 |
| 2020-11-11 | $37.48 | $37.55 | $37.10 | $37.50 | $25.85 | 1,670 |
| 2020-11-10 | $37.25 | $37.55 | $37.25 | $37.50 | $25.85 | 5,948 |
| 2020-11-09 | $37.00 | $37.50 | $36.10 | $37.50 | $25.85 | 5,500 |
| 2020-11-06 | $36.00 | $36.00 | $35.75 | $35.75 | $24.64 | 1,401 |
| 2020-11-05 | $35.00 | $35.95 | $34.02 | $35.94 | $24.77 | 1,235 |
| 2020-11-04 | $34.95 | $34.95 | $34.95 | $34.95 | $24.09 | 873 |
| 2020-11-03 | $33.95 | $34.50 | $33.95 | $34.50 | $23.78 | 2,932 |
| 2020-11-02 | $33.82 | $33.90 | $33.82 | $33.90 | $23.36 | 5,808 |
| 2020-10-30 | $33.05 | $33.82 | $33.00 | $33.82 | $23.31 | 6,167 |
| 2020-10-29 | $32.50 | $34.00 | $32.50 | $33.33 | $22.97 | 7,376 |
| 2020-10-28 | $32.00 | $32.50 | $31.72 | $32.50 | $22.40 | 552 |
| 2020-10-27 | $32.50 | $32.50 | $32.50 | $32.50 | $22.40 | 145 |
| 2020-10-26 | $32.12 | $32.12 | $32.12 | $32.12 | $22.14 | 100 |
| 2020-10-23 | $32.00 | $32.50 | $31.99 | $32.50 | $22.40 | 5,768 |
| 2020-10-22 | $31.79 | $31.98 | $31.79 | $31.98 | $22.04 | 1,000 |
| 2020-10-21 | $31.45 | $31.75 | $31.45 | $31.75 | $21.88 | 945 |
| 2020-10-20 | $31.44 | $31.44 | $31.44 | $31.44 | $21.67 | 100 |
| 2020-10-19 | $31.44 | $31.44 | $31.44 | $31.44 | $21.67 | 100 |
| 2020-10-16 | $31.45 | $31.45 | $31.28 | $31.28 | $21.56 | 1,640 |
| 2020-10-15 | $31.45 | $31.45 | $31.45 | $31.45 | $21.68 | 600 |
| 2020-10-14 | $31.50 | $31.50 | $31.50 | $31.50 | $21.71 | 100 |
| 2020-10-13 | $31.84 | $31.84 | $31.84 | $31.84 | $21.94 | 100 |
| 2020-10-12 | $31.50 | $31.84 | $31.50 | $31.84 | $21.94 | 200 |
| 2020-10-09 | $31.85 | $31.85 | $31.85 | $31.85 | $21.95 | 130 |
| 2020-10-08 | $30.56 | $31.85 | $30.55 | $31.85 | $21.95 | 600 |
| 2020-10-07 | $31.10 | $31.25 | $31.10 | $31.25 | $21.54 | 200 |
| 2020-10-06 | $31.03 | $31.03 | $31.03 | $31.03 | $21.39 | 100 |
| 2020-10-05 | $30.95 | $31.00 | $30.95 | $31.00 | $21.37 | 450 |
| 2020-10-02 | $30.30 | $30.30 | $30.18 | $30.18 | $20.80 | 12,353 |
| 2020-10-01 | $30.50 | $30.50 | $30.20 | $30.49 | $21.01 | 6,105 |
| 2020-09-30 | $31.25 | $31.25 | $30.21 | $31.04 | $21.39 | 416 |
| 2020-09-29 | $31.95 | $31.95 | $31.95 | $31.95 | $22.02 | 100 |
| 2020-09-28 | $30.50 | $31.90 | $30.40 | $31.90 | $21.99 | 430 |
| 2020-09-25 | $31.00 | $31.00 | $31.00 | $31.00 | $21.37 | 103 |
| 2020-09-24 | $31.50 | $31.50 | $31.10 | $31.20 | $21.50 | 904 |
| 2020-09-23 | $31.50 | $31.50 | $31.50 | $31.50 | $21.71 | 102 |
| 2020-09-22 | $30.40 | $31.99 | $30.40 | $31.99 | $22.05 | 200 |
| 2020-09-21 | $31.49 | $31.49 | $31.00 | $31.00 | $21.37 | 602 |
| 2020-09-18 | $30.51 | $31.49 | $30.51 | $31.49 | $21.70 | 715 |
| 2020-09-17 | $30.00 | $31.00 | $30.00 | $31.00 | $21.37 | 602 |
| 2020-09-16 | $30.59 | $30.75 | $30.50 | $30.50 | $21.02 | 4,275 |
| 2020-09-15 | $30.20 | $30.20 | $30.20 | $30.20 | $20.81 | 100 |
| 2020-09-14 | $31.00 | $31.00 | $31.00 | $31.00 | $21.37 | 712 |
| 2020-09-11 | $31.10 | $31.10 | $31.10 | $31.10 | $21.43 | 150 |
| 2020-09-10 | $30.45 | $30.74 | $30.45 | $30.74 | $21.19 | 400 |
| 2020-09-09 | $30.00 | $30.45 | $29.50 | $30.45 | $20.99 | 1,400 |
| 2020-09-08 | $30.50 | $31.50 | $30.00 | $30.00 | $20.68 | 5,631 |
| 2020-09-04 | $30.00 | $30.24 | $29.50 | $30.24 | $20.84 | 11,051 |
| 2020-09-03 | $30.00 | $30.25 | $29.95 | $30.00 | $20.68 | 18,102 |
| 2020-09-02 | $29.98 | $30.00 | $29.90 | $30.00 | $20.68 | 14,186 |
| 2020-09-01 | $29.75 | $29.99 | $29.75 | $29.99 | $20.67 | 7,511 |
| 2020-08-31 | $29.00 | $29.99 | $29.00 | $29.99 | $20.67 | 2,293 |
| 2020-08-28 | $28.75 | $29.90 | $28.75 | $29.00 | $19.99 | 1,100 |
| 2020-08-27 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 3,000 |
| 2020-08-26 | $28.50 | $29.00 | $28.50 | $29.00 | $19.99 | 2,200 |
| 2020-08-25 | $28.50 | $28.50 | $28.50 | $28.50 | $19.64 | 184 |
| 2020-08-24 | $28.40 | $28.40 | $27.35 | $28.40 | $19.57 | 658 |
| 2020-08-21 | $27.50 | $28.35 | $27.10 | $28.35 | $19.54 | 5,305 |
| 2020-08-20 | $28.00 | $28.00 | $28.00 | $28.00 | $19.30 | 0 |
| 2020-08-19 | $27.60 | $28.00 | $27.60 | $28.00 | $19.30 | 583 |
| 2020-08-18 | $27.12 | $28.25 | $27.12 | $28.25 | $19.47 | 639 |
| 2020-08-17 | $28.00 | $28.00 | $27.10 | $28.00 | $19.30 | 1,925 |
| 2020-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $19.30 | 354 |
| 2020-08-13 | $27.35 | $28.00 | $26.50 | $28.00 | $19.30 | 11,180 |
| 2020-08-12 | $27.95 | $27.95 | $27.95 | $27.95 | $19.26 | 100 |
| 2020-08-11 | $28.00 | $28.00 | $27.95 | $27.95 | $19.26 | 380 |
| 2020-08-10 | $28.00 | $28.00 | $28.00 | $28.00 | $19.30 | 100 |
| 2020-08-07 | $28.00 | $28.25 | $27.60 | $28.25 | $19.47 | 533 |
| 2020-08-06 | $27.85 | $28.25 | $27.30 | $28.25 | $19.47 | 13,100 |
| 2020-08-05 | $28.05 | $28.69 | $27.85 | $27.85 | $19.19 | 2,100 |
| 2020-08-04 | $28.75 | $28.75 | $28.75 | $28.75 | $19.81 | 100 |
| 2020-08-03 | $29.00 | $29.00 | $28.60 | $28.80 | $19.85 | 1,540 |
| 2020-07-31 | $26.25 | $29.00 | $26.25 | $29.00 | $19.99 | 8,255 |
| 2020-07-30 | $25.90 | $25.90 | $25.90 | $25.90 | $17.85 | 0 |
| 2020-07-29 | $25.75 | $25.97 | $25.75 | $25.90 | $17.85 | 4,785 |
| 2020-07-28 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 200 |
| 2020-07-27 | $25.80 | $25.80 | $25.75 | $25.75 | $17.75 | 315 |
| 2020-07-24 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 100 |
| 2020-07-23 | $24.06 | $25.88 | $24.06 | $25.88 | $17.84 | 270 |
| 2020-07-22 | $25.90 | $25.90 | $25.90 | $25.90 | $17.85 | 100 |
| 2020-07-21 | $25.90 | $25.90 | $25.90 | $25.90 | $17.85 | 100 |
| 2020-07-20 | $25.95 | $25.95 | $25.95 | $25.95 | $17.89 | 100 |
| 2020-07-17 | $25.00 | $25.95 | $25.00 | $25.50 | $17.57 | 3,262 |
| 2020-07-16 | $25.60 | $25.60 | $25.60 | $25.60 | $17.64 | 100 |
| 2020-07-15 | $25.50 | $25.50 | $24.50 | $25.00 | $17.23 | 2,662 |
| 2020-07-14 | $24.00 | $25.50 | $24.00 | $25.40 | $17.51 | 10,542 |
| 2020-07-13 | $23.00 | $24.50 | $23.00 | $24.50 | $16.89 | 1,658 |
| 2020-07-10 | $22.25 | $22.85 | $22.25 | $22.85 | $15.75 | 26,555 |
| 2020-07-09 | $22.35 | $22.35 | $22.35 | $22.35 | $15.40 | 5,000 |
| 2020-07-08 | $22.35 | $22.40 | $22.25 | $22.35 | $15.40 | 6,900 |
| 2020-07-07 | $22.25 | $22.50 | $22.25 | $22.35 | $15.40 | 6,200 |
| 2020-07-06 | $22.10 | $22.85 | $22.10 | $22.25 | $15.33 | 1,100 |
| 2020-07-02 | $22.00 | $22.10 | $22.00 | $22.10 | $15.23 | 1,100 |
| 2020-07-01 | $22.00 | $22.00 | $22.00 | $22.00 | $15.16 | 250 |
| 2020-06-30 | $22.10 | $22.10 | $21.75 | $21.90 | $15.09 | 1,342 |
| 2020-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $15.16 | 3,527 |
| 2020-06-26 | $22.85 | $22.85 | $22.85 | $22.85 | $15.75 | 80 |
| 2020-06-25 | $22.80 | $23.00 | $22.80 | $22.85 | $15.75 | 700 |
| 2020-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $15.85 | 0 |
| 2020-06-23 | $22.00 | $23.00 | $22.00 | $23.00 | $15.85 | 715 |
| 2020-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $15.16 | 0 |
| 2020-06-19 | $22.00 | $22.00 | $22.00 | $22.00 | $15.16 | 100 |
| 2020-06-18 | $21.70 | $22.00 | $21.70 | $22.00 | $15.16 | 865 |
| 2020-06-17 | $21.50 | $21.60 | $21.50 | $21.60 | $14.89 | 500 |
| 2020-06-16 | $21.50 | $21.50 | $21.50 | $21.50 | $14.82 | 250 |
| 2020-06-15 | $20.75 | $20.75 | $20.75 | $20.75 | $14.30 | 100 |
| 2020-06-12 | $20.75 | $20.75 | $20.75 | $20.75 | $14.30 | 100 |
| 2020-06-11 | $20.60 | $20.60 | $20.60 | $20.60 | $14.20 | 200 |
| 2020-06-10 | $21.27 | $21.27 | $20.65 | $20.95 | $14.44 | 1,152 |
| 2020-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $15.16 | 1,000 |
| 2020-06-08 | $21.80 | $22.00 | $21.80 | $22.00 | $15.16 | 678 |
| 2020-06-05 | $20.95 | $21.00 | $20.10 | $21.00 | $14.47 | 2,100 |
| 2020-06-04 | $20.10 | $20.10 | $20.10 | $20.10 | $13.85 | 0 |
| 2020-06-03 | $20.10 | $20.10 | $20.10 | $20.10 | $13.85 | 2,000 |
| 2020-06-02 | $20.10 | $20.10 | $20.10 | $20.10 | $13.85 | 0 |
| 2020-06-01 | $20.10 | $20.10 | $20.10 | $20.10 | $13.85 | 500 |
| 2020-05-29 | $20.10 | $20.10 | $20.10 | $20.10 | $13.85 | 100 |
| 2020-05-28 | $19.80 | $19.80 | $19.80 | $19.80 | $13.65 | 178 |
| 2020-05-27 | $20.10 | $20.10 | $20.10 | $20.10 | $13.85 | 100 |
| 2020-05-26 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 290 |
| 2020-05-22 | $20.00 | $20.00 | $19.35 | $19.35 | $13.34 | 338 |
| 2020-05-21 | $19.95 | $19.95 | $19.80 | $19.80 | $13.65 | 200 |
| 2020-05-20 | $19.85 | $19.85 | $19.80 | $19.80 | $13.65 | 603 |
| 2020-05-19 | $19.85 | $19.85 | $19.85 | $19.85 | $13.68 | 100 |
| 2020-05-18 | $20.00 | $20.60 | $18.80 | $19.75 | $13.61 | 13,973 |
| 2020-05-15 | $19.60 | $20.75 | $19.60 | $20.74 | $14.29 | 500 |
| 2020-05-14 | $21.60 | $21.60 | $20.00 | $20.00 | $13.78 | 2,000 |
| 2020-05-13 | $22.70 | $22.70 | $22.70 | $22.70 | $15.65 | 63 |
| 2020-05-12 | $22.70 | $22.70 | $22.70 | $22.70 | $15.65 | 139 |
| 2020-05-11 | $22.30 | $22.30 | $21.34 | $21.34 | $14.71 | 835 |
| 2020-05-08 | $22.70 | $22.70 | $22.70 | $22.70 | $15.65 | 0 |
| 2020-05-07 | $22.75 | $22.75 | $22.70 | $22.70 | $15.65 | 491 |
| 2020-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $15.51 | 100 |
| 2020-05-05 | $22.00 | $22.50 | $20.16 | $22.50 | $15.51 | 1,200 |
| 2020-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $15.16 | 80 |
| 2020-05-01 | $21.50 | $22.00 | $21.45 | $22.00 | $15.16 | 2,130 |
| 2020-04-30 | $20.95 | $21.25 | $20.80 | $21.25 | $14.65 | 3,886 |
| 2020-04-29 | $19.25 | $20.94 | $19.25 | $20.89 | $14.40 | 2,497 |
| 2020-04-28 | $18.50 | $18.75 | $18.50 | $18.60 | $12.82 | 12,639 |
| 2020-04-27 | $18.50 | $18.50 | $18.50 | $18.50 | $12.75 | 0 |
| 2020-04-24 | $18.50 | $18.50 | $18.50 | $18.50 | $12.75 | 50 |
| 2020-04-23 | $18.50 | $18.50 | $18.50 | $18.50 | $12.75 | 10 |
| 2020-04-22 | $18.50 | $18.50 | $18.50 | $18.50 | $12.75 | 20 |
| 2020-04-21 | $18.50 | $18.50 | $18.50 | $18.50 | $12.75 | 0 |
| 2020-04-20 | $18.50 | $18.50 | $18.50 | $18.50 | $12.75 | 2,200 |
| 2020-04-17 | $17.99 | $18.51 | $17.60 | $18.20 | $12.54 | 2,659 |
| 2020-04-16 | $18.30 | $18.30 | $17.73 | $18.25 | $12.58 | 1,248 |
| 2020-04-15 | $19.30 | $19.30 | $19.30 | $19.30 | $13.30 | 200 |
| 2020-04-14 | $19.75 | $19.75 | $19.75 | $19.75 | $13.61 | 475 |
| 2020-04-13 | $19.80 | $20.45 | $19.80 | $20.00 | $13.78 | 1,179 |
| 2020-04-09 | $18.90 | $19.90 | $18.85 | $19.90 | $13.72 | 1,479 |
| 2020-04-08 | $16.90 | $17.90 | $16.90 | $17.90 | $12.34 | 3,295 |
| 2020-04-07 | $16.00 | $16.90 | $16.00 | $16.25 | $11.20 | 6,080 |
| 2020-04-06 | $15.85 | $16.00 | $15.60 | $15.85 | $10.92 | 3,415 |
| 2020-04-03 | $16.40 | $16.40 | $15.85 | $15.85 | $10.92 | 2,326 |
| 2020-04-02 | $18.90 | $18.90 | $16.45 | $16.80 | $11.58 | 8,267 |
| 2020-04-01 | $19.30 | $19.35 | $19.25 | $19.25 | $13.27 | 4,544 |
| 2020-03-31 | $20.15 | $20.15 | $19.95 | $19.95 | $13.75 | 1,146 |
| 2020-03-30 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 2 |
| 2020-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 510 |
| 2020-03-26 | $20.85 | $21.00 | $19.25 | $20.00 | $13.78 | 9,578 |
| 2020-03-25 | $21.00 | $21.25 | $18.75 | $19.00 | $13.10 | 12,985 |
| 2020-03-24 | $20.05 | $21.00 | $20.05 | $20.05 | $13.82 | 1,752 |
| 2020-03-23 | $21.71 | $21.75 | $21.20 | $21.20 | $14.61 | 1,502 |
| 2020-03-20 | $23.25 | $23.25 | $22.26 | $22.26 | $15.34 | 953 |
| 2020-03-19 | $22.20 | $23.25 | $21.76 | $23.25 | $16.02 | 1,230 |
| 2020-03-18 | $23.05 | $23.05 | $22.50 | $22.50 | $15.51 | 2,006 |
| 2020-03-17 | $24.00 | $24.00 | $23.60 | $23.79 | $16.40 | 550 |
| 2020-03-16 | $24.10 | $24.10 | $24.10 | $24.10 | $16.61 | 1,333 |
| 2020-03-13 | $25.90 | $25.90 | $25.70 | $25.70 | $17.71 | 450 |
| 2020-03-12 | $26.60 | $26.60 | $26.00 | $26.00 | $17.92 | 2,784 |
| 2020-03-11 | $28.00 | $28.00 | $27.00 | $27.00 | $18.61 | 2,750 |
| 2020-03-10 | $28.80 | $29.00 | $26.50 | $28.00 | $19.30 | 2,570 |
| 2020-03-09 | $29.50 | $29.50 | $29.00 | $29.00 | $19.99 | 700 |
| 2020-03-06 | $31.05 | $31.05 | $31.05 | $31.05 | $21.40 | 200 |
| 2020-03-05 | $31.25 | $31.25 | $31.05 | $31.10 | $21.43 | 974 |
| 2020-03-04 | $32.00 | $32.00 | $32.00 | $32.00 | $22.05 | 65 |
| 2020-03-03 | $32.00 | $32.00 | $32.00 | $32.00 | $22.05 | 100 |
| 2020-03-02 | $31.50 | $32.00 | $31.50 | $32.00 | $22.05 | 370 |
| 2020-02-28 | $32.30 | $32.30 | $31.50 | $32.00 | $22.05 | 1,717 |
| 2020-02-27 | $32.55 | $32.55 | $32.30 | $32.30 | $22.26 | 2,000 |
| 2020-02-26 | $33.00 | $33.00 | $32.75 | $32.75 | $22.57 | 410 |
| 2020-02-25 | $33.70 | $33.75 | $32.75 | $33.49 | $23.08 | 981 |
| 2020-02-24 | $33.60 | $33.60 | $33.60 | $33.60 | $23.16 | 0 |
| 2020-02-21 | $33.60 | $33.80 | $33.60 | $33.60 | $23.16 | 4,200 |
| 2020-02-20 | $33.60 | $33.60 | $33.60 | $33.60 | $23.16 | 500 |
| 2020-02-19 | $34.19 | $34.19 | $34.19 | $34.19 | $23.56 | 107 |
| 2020-02-18 | $33.65 | $33.65 | $33.65 | $33.65 | $23.19 | 0 |
| 2020-02-14 | $33.65 | $33.65 | $33.65 | $33.65 | $23.19 | 100 |
| 2020-02-13 | $33.55 | $33.55 | $33.55 | $33.55 | $23.12 | 9,615 |
| 2020-02-12 | $33.75 | $33.75 | $33.50 | $33.50 | $23.09 | 1,025 |
| 2020-02-11 | $34.00 | $34.00 | $33.50 | $33.60 | $23.16 | 923 |
| 2020-02-10 | $34.10 | $34.10 | $34.10 | $34.10 | $23.50 | 450 |
| 2020-02-07 | $34.20 | $34.20 | $34.10 | $34.10 | $23.50 | 300 |
| 2020-02-06 | $34.20 | $34.20 | $34.20 | $34.20 | $23.57 | 250 |
| 2020-02-05 | $34.25 | $34.25 | $34.25 | $34.25 | $23.61 | 100 |
| 2020-02-04 | $35.00 | $35.00 | $34.20 | $35.00 | $24.12 | 450 |
| 2020-02-03 | $34.50 | $35.00 | $34.50 | $35.00 | $24.12 | 531 |
| 2020-01-31 | $35.00 | $35.00 | $35.00 | $35.00 | $24.12 | 0 |
| 2020-01-29 | $35.00 | $35.00 | $35.00 | $35.00 | $24.12 | 0 |
| 2020-01-28 | $35.01 | $35.01 | $35.00 | $35.00 | $24.12 | 523 |
| 2020-01-27 | $34.50 | $35.00 | $34.50 | $35.00 | $24.12 | 585 |
| 2020-01-24 | $34.50 | $34.50 | $34.50 | $34.50 | $23.78 | 119 |
| 2020-01-23 | $35.01 | $35.01 | $35.01 | $35.01 | $24.13 | 0 |
| 2020-01-22 | $35.01 | $35.01 | $35.01 | $35.01 | $24.13 | 0 |
| 2020-01-21 | $35.01 | $35.01 | $35.01 | $35.01 | $24.13 | 105 |
| 2020-01-17 | $35.02 | $35.02 | $35.02 | $35.02 | $24.14 | 0 |
| 2020-01-16 | $35.02 | $35.02 | $35.02 | $35.02 | $24.14 | 0 |
| 2020-01-15 | $35.04 | $35.04 | $35.02 | $35.02 | $24.14 | 228 |
| 2020-01-14 | $34.40 | $34.40 | $34.40 | $34.40 | $23.71 | 28 |
| 2020-01-13 | $34.40 | $34.40 | $34.40 | $34.40 | $23.71 | 300 |
| 2020-01-10 | $34.60 | $34.60 | $34.60 | $34.60 | $23.85 | 200 |
| 2020-01-09 | $35.07 | $35.07 | $35.07 | $35.07 | $24.17 | 0 |
| 2020-01-08 | $34.66 | $35.07 | $34.60 | $35.07 | $24.17 | 875 |
| 2020-01-07 | $34.50 | $34.50 | $34.50 | $34.50 | $23.78 | 802 |
| 2020-01-06 | $34.25 | $34.50 | $34.25 | $34.50 | $23.78 | 250 |
| 2020-01-03 | $34.50 | $34.50 | $34.40 | $34.40 | $23.71 | 500 |
| 2020-01-02 | $34.65 | $34.65 | $34.50 | $34.50 | $23.78 | 1,230 |
| 2019-12-31 | $34.51 | $34.75 | $34.36 | $34.65 | $23.88 | 3,597 |
| 2019-12-30 | $34.96 | $35.00 | $34.75 | $34.75 | $23.95 | 2,378 |
| 2019-12-27 | $35.03 | $35.03 | $35.00 | $35.00 | $24.12 | 6,485 |
| 2019-12-26 | $35.20 | $35.25 | $35.01 | $35.03 | $24.14 | 2,174 |
| 2019-12-24 | $35.20 | $35.20 | $35.20 | $35.20 | $24.26 | 100 |
| 2019-12-23 | $34.89 | $35.20 | $34.89 | $35.20 | $24.26 | 3,690 |
| 2019-12-20 | $35.11 | $35.15 | $35.11 | $35.15 | $24.23 | 295 |
| 2019-12-19 | $35.00 | $35.10 | $35.00 | $35.00 | $24.12 | 3,981 |
| 2019-12-18 | $35.00 | $35.00 | $35.00 | $35.00 | $24.12 | 0 |
| 2019-12-17 | $34.85 | $35.00 | $34.85 | $35.00 | $24.12 | 850 |
| 2019-12-16 | $34.85 | $35.00 | $34.85 | $35.00 | $24.12 | 875 |
| 2019-12-13 | $35.00 | $35.00 | $35.00 | $35.00 | $24.12 | 100 |
| 2019-12-12 | $35.00 | $35.00 | $35.00 | $35.00 | $24.12 | 0 |
| 2019-12-11 | $35.00 | $35.00 | $35.00 | $35.00 | $24.12 | 0 |
| 2019-12-10 | $35.00 | $35.00 | $35.00 | $35.00 | $24.12 | 0 |
| 2019-12-09 | $35.00 | $35.00 | $35.00 | $35.00 | $24.12 | 100 |
| 2019-12-06 | $34.90 | $34.90 | $34.90 | $34.90 | $24.05 | 90 |
| 2019-12-05 | $34.69 | $34.90 | $34.69 | $34.90 | $24.05 | 5,300 |
| 2019-12-04 | $34.90 | $34.90 | $34.90 | $34.90 | $24.05 | 119 |
| 2019-12-03 | $34.70 | $34.90 | $34.70 | $34.70 | $23.92 | 2,559 |
| 2019-12-02 | $34.79 | $34.95 | $34.75 | $34.75 | $23.95 | 1,150 |
| 2019-11-29 | $34.95 | $34.95 | $34.95 | $34.95 | $24.09 | 0 |
| 2019-11-27 | $34.95 | $34.95 | $34.95 | $34.95 | $24.09 | 300 |
| 2019-11-26 | $34.75 | $34.95 | $34.75 | $34.95 | $24.09 | 700 |
| 2019-11-25 | $34.71 | $34.75 | $34.65 | $34.65 | $23.88 | 778 |
| 2019-11-22 | $34.25 | $34.75 | $34.25 | $34.75 | $23.95 | 350 |
| 2019-11-21 | $34.41 | $34.75 | $34.41 | $34.75 | $23.95 | 1,312 |
| 2019-11-20 | $34.50 | $34.50 | $34.25 | $34.25 | $23.61 | 450 |
| 2019-11-19 | $34.45 | $34.45 | $34.45 | $34.45 | $23.74 | 39,300 |
| 2019-11-18 | $34.29 | $34.45 | $34.29 | $34.45 | $23.74 | 617 |
| 2019-11-15 | $34.45 | $34.45 | $34.45 | $34.45 | $23.74 | 3,300 |
| 2019-11-14 | $34.45 | $34.45 | $34.45 | $34.45 | $23.74 | 0 |
| 2019-11-13 | $34.40 | $34.50 | $34.40 | $34.45 | $23.74 | 6,538 |
| 2019-11-12 | $34.30 | $34.30 | $34.30 | $34.30 | $23.64 | 0 |
| 2019-11-11 | $34.35 | $34.35 | $34.05 | $34.30 | $23.64 | 1,073 |
| 2019-11-08 | $34.24 | $34.30 | $34.15 | $34.30 | $23.64 | 17,500 |
| 2019-11-07 | $34.25 | $34.30 | $34.00 | $34.15 | $23.54 | 14,474 |
| 2019-11-06 | $34.26 | $34.30 | $34.26 | $34.30 | $23.64 | 300 |
| 2019-11-05 | $34.15 | $34.30 | $34.00 | $34.25 | $23.61 | 3,923 |
| 2019-11-04 | $34.00 | $34.06 | $33.60 | $34.06 | $23.47 | 1,808 |
| 2019-11-01 | $33.95 | $34.00 | $33.85 | $33.95 | $23.40 | 2,600 |
| 2019-10-31 | $33.85 | $33.90 | $33.85 | $33.90 | $23.36 | 1,785 |
| 2019-10-30 | $33.50 | $33.90 | $33.50 | $33.50 | $23.09 | 2,583 |
| 2019-10-29 | $32.20 | $34.15 | $32.20 | $34.15 | $23.54 | 500 |
| 2019-10-28 | $31.60 | $32.20 | $31.60 | $32.20 | $22.19 | 500 |
| 2019-10-25 | $32.00 | $32.00 | $32.00 | $32.00 | $22.05 | 200 |
| 2019-10-24 | $32.05 | $32.10 | $32.05 | $32.10 | $22.12 | 2,002 |
| 2019-10-23 | $32.00 | $32.50 | $32.00 | $32.50 | $22.40 | 900 |
| 2019-10-22 | $32.00 | $32.00 | $31.50 | $32.00 | $22.05 | 2,100 |
| 2019-10-21 | $32.00 | $32.00 | $32.00 | $32.00 | $22.05 | 0 |
| 2019-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $22.05 | 0 |
| 2019-10-17 | $32.65 | $32.65 | $31.75 | $32.00 | $22.05 | 850 |
| 2019-10-16 | $31.50 | $32.65 | $31.25 | $32.00 | $22.05 | 2,600 |
| 2019-10-15 | $31.50 | $31.50 | $31.50 | $31.50 | $21.71 | 0 |
| 2019-10-14 | $31.50 | $31.50 | $31.50 | $31.50 | $21.71 | 163 |
| 2019-10-11 | $32.65 | $32.65 | $32.65 | $32.65 | $22.50 | 200 |
| 2019-10-10 | $31.00 | $33.75 | $31.00 | $32.10 | $22.12 | 10,008 |
| 2019-10-09 | $32.20 | $32.20 | $32.20 | $32.20 | $22.19 | 0 |
| 2019-10-08 | $32.20 | $32.20 | $32.20 | $32.20 | $22.19 | 0 |
| 2019-10-07 | $32.20 | $32.20 | $32.20 | $32.20 | $22.19 | 0 |
| 2019-10-04 | $32.20 | $32.20 | $32.20 | $32.20 | $22.19 | 0 |
| 2019-10-03 | $32.20 | $32.20 | $32.20 | $32.20 | $22.19 | 100 |
| 2019-10-02 | $32.25 | $32.25 | $32.25 | $32.25 | $22.23 | 0 |
| 2019-10-01 | $32.25 | $32.25 | $32.25 | $32.25 | $22.23 | 250 |
| 2019-09-30 | $32.25 | $32.25 | $31.25 | $31.25 | $21.54 | 650 |
| 2019-09-27 | $32.25 | $32.25 | $32.25 | $32.25 | $22.23 | 0 |
| 2019-09-26 | $32.20 | $32.25 | $32.20 | $32.25 | $22.23 | 243 |
| 2019-09-25 | $34.50 | $34.50 | $34.50 | $34.50 | $23.78 | 0 |
| 2019-09-24 | $32.50 | $34.50 | $32.30 | $34.50 | $23.78 | 524 |
| 2019-09-23 | $31.00 | $31.00 | $31.00 | $31.00 | $21.37 | 100 |
| 2019-09-20 | $31.25 | $32.00 | $31.25 | $32.00 | $22.05 | 1,250 |
| 2019-09-19 | $31.25 | $31.25 | $31.25 | $31.25 | $21.54 | 161 |
| 2019-09-18 | $30.00 | $30.00 | $30.00 | $30.00 | $20.68 | 205 |
| 2019-09-17 | $31.20 | $31.20 | $31.00 | $31.00 | $21.37 | 1,456 |
| 2019-09-16 | $31.20 | $31.20 | $31.20 | $31.20 | $21.50 | 0 |
| 2019-09-13 | $31.20 | $31.20 | $31.20 | $31.20 | $21.50 | 0 |
| 2019-09-12 | $29.90 | $31.20 | $29.90 | $31.20 | $21.50 | 2,599 |
| 2019-09-11 | $29.95 | $29.95 | $29.95 | $29.95 | $20.64 | 12 |
| 2019-09-10 | $29.10 | $29.95 | $28.90 | $29.95 | $20.64 | 5,812 |
| 2019-09-09 | $29.60 | $29.95 | $29.60 | $29.95 | $20.64 | 200 |
| 2019-09-06 | $29.59 | $29.59 | $29.59 | $29.59 | $20.39 | 200 |
| 2019-09-05 | $29.15 | $29.95 | $29.15 | $29.60 | $20.40 | 3,713 |
| 2019-09-04 | $29.61 | $29.61 | $28.75 | $28.75 | $19.81 | 4,880 |
| 2019-09-03 | $29.75 | $29.99 | $29.75 | $29.99 | $20.67 | 200 |
| 2019-08-30 | $29.50 | $30.00 | $29.50 | $30.00 | $20.68 | 4,254 |
| 2019-08-29 | $29.50 | $29.50 | $29.50 | $29.50 | $20.33 | 100 |
| 2019-08-28 | $29.50 | $29.50 | $29.50 | $29.50 | $20.33 | 0 |
| 2019-08-27 | $29.59 | $29.59 | $28.50 | $29.50 | $20.33 | 317 |
| 2019-08-26 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 0 |
| 2019-08-23 | $28.55 | $29.00 | $28.55 | $29.00 | $19.99 | 2,400 |
| 2019-08-22 | $28.59 | $28.59 | $28.59 | $28.59 | $19.70 | 0 |
| 2019-08-21 | $28.59 | $28.59 | $28.59 | $28.59 | $19.70 | 0 |
| 2019-08-20 | $28.59 | $28.59 | $28.59 | $28.59 | $19.70 | 0 |
| 2019-08-19 | $28.59 | $28.59 | $28.59 | $28.59 | $19.70 | 100 |
| 2019-08-16 | $28.50 | $28.50 | $28.50 | $28.50 | $19.64 | 200 |
| 2019-08-15 | $28.60 | $28.60 | $28.50 | $28.50 | $19.64 | 754 |
| 2019-08-14 | $28.60 | $28.60 | $28.60 | $28.60 | $19.71 | 200 |
| 2019-08-13 | $28.70 | $28.70 | $28.70 | $28.70 | $19.78 | 240 |
| 2019-08-12 | $28.50 | $28.80 | $28.50 | $28.80 | $19.85 | 2,834 |
| 2019-08-09 | $28.40 | $28.50 | $28.35 | $28.40 | $19.57 | 5,100 |
| 2019-08-08 | $28.40 | $28.50 | $28.35 | $28.40 | $19.57 | 5,059 |
| 2019-08-07 | $28.26 | $28.40 | $28.20 | $28.20 | $19.44 | 1,700 |
| 2019-08-06 | $28.30 | $28.40 | $28.20 | $28.20 | $19.44 | 2,600 |
| 2019-08-05 | $29.20 | $29.20 | $27.80 | $27.80 | $19.16 | 3,554 |
| 2019-08-02 | $29.50 | $29.50 | $29.21 | $29.21 | $20.13 | 700 |
| 2019-08-01 | $29.50 | $29.50 | $29.00 | $29.25 | $20.16 | 434 |
| 2019-07-31 | $29.75 | $30.00 | $29.50 | $29.95 | $20.64 | 6,490 |
| 2019-07-30 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 200 |
| 2019-07-29 | $29.00 | $29.00 | $28.40 | $28.85 | $19.88 | 500 |
| 2019-07-26 | $28.51 | $28.51 | $28.50 | $28.50 | $19.64 | 1,300 |
| 2019-07-25 | $29.50 | $29.50 | $29.50 | $29.50 | $20.33 | 186 |
| 2019-07-24 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 135 |
| 2019-07-23 | $28.50 | $28.50 | $28.50 | $28.50 | $19.64 | 100 |
| 2019-07-22 | $29.00 | $29.00 | $28.75 | $28.75 | $19.81 | 1,235 |
| 2019-07-19 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 0 |
| 2019-07-18 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 100 |
| 2019-07-17 | $28.50 | $28.75 | $28.50 | $28.75 | $19.81 | 806 |
| 2019-07-16 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 0 |
| 2019-07-15 | $28.30 | $29.00 | $28.26 | $29.00 | $19.99 | 861 |
| 2019-07-12 | $29.00 | $29.00 | $28.80 | $29.00 | $19.99 | 5,300 |
| 2019-07-11 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 0 |
| 2019-07-10 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 130 |
| 2019-07-09 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 0 |
| 2019-07-08 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 200 |
| 2019-07-05 | $29.65 | $29.65 | $29.65 | $29.65 | $20.44 | 201 |
| 2019-07-03 | $29.50 | $29.50 | $29.50 | $29.50 | $20.33 | 50 |
| 2019-07-02 | $29.79 | $29.79 | $29.50 | $29.50 | $20.33 | 500 |
| 2019-07-01 | $30.00 | $30.00 | $29.80 | $29.80 | $20.54 | 200 |
| 2019-06-28 | $29.90 | $30.90 | $29.90 | $30.25 | $20.85 | 1,400 |
| 2019-06-27 | $28.50 | $30.00 | $28.50 | $30.00 | $20.68 | 3,118 |
| 2019-06-26 | $28.18 | $28.95 | $28.18 | $28.95 | $19.95 | 3,200 |
| 2019-06-25 | $28.00 | $28.16 | $28.00 | $28.15 | $19.40 | 3,600 |
| 2019-06-24 | $28.00 | $28.00 | $28.00 | $28.00 | $19.30 | 100 |
| 2019-06-21 | $27.85 | $27.85 | $27.85 | $27.85 | $19.19 | 600 |
| 2019-06-19 | $27.75 | $27.85 | $27.75 | $27.85 | $19.19 | 700 |
| 2019-06-18 | $27.75 | $27.75 | $27.75 | $27.75 | $19.13 | 300 |
| 2019-06-17 | $27.85 | $27.85 | $27.85 | $27.85 | $19.19 | 300 |
| 2019-06-14 | $28.00 | $28.00 | $27.85 | $27.85 | $19.19 | 502 |
| 2019-06-13 | $28.10 | $28.10 | $28.05 | $28.05 | $19.33 | 275 |
| 2019-06-12 | $28.05 | $28.15 | $28.05 | $28.15 | $19.40 | 200 |
| 2019-06-11 | $28.15 | $28.15 | $28.15 | $28.15 | $19.40 | 10 |
| 2019-06-10 | $28.15 | $28.15 | $28.15 | $28.15 | $19.40 | 250 |
| 2019-06-07 | $28.15 | $28.15 | $28.15 | $28.15 | $19.40 | 237 |
| 2019-06-06 | $28.17 | $28.17 | $28.17 | $28.17 | $19.42 | 100 |
| 2019-06-05 | $28.17 | $28.54 | $28.17 | $28.54 | $19.67 | 200 |
| 2019-06-04 | $28.95 | $28.95 | $28.75 | $28.75 | $19.81 | 240 |
| 2019-06-03 | $28.95 | $28.95 | $28.95 | $28.95 | $19.95 | 75 |
| 2019-05-31 | $28.10 | $28.95 | $28.10 | $28.95 | $19.95 | 250 |
| 2019-05-30 | $28.95 | $28.95 | $28.95 | $28.95 | $19.95 | 0 |
| 2019-05-29 | $28.95 | $28.95 | $28.95 | $28.95 | $19.95 | 0 |
| 2019-05-28 | $28.95 | $28.95 | $28.85 | $28.95 | $19.95 | 1,200 |
| 2019-05-24 | $28.05 | $28.95 | $28.05 | $28.95 | $19.95 | 700 |
| 2019-05-23 | $29.00 | $29.00 | $28.11 | $28.95 | $19.95 | 1,373 |
| 2019-05-22 | $29.25 | $29.25 | $29.25 | $29.25 | $20.16 | 0 |
| 2019-05-21 | $29.25 | $29.25 | $29.25 | $29.25 | $20.16 | 0 |
| 2019-05-20 | $29.00 | $29.25 | $28.55 | $29.25 | $20.16 | 780 |
| 2019-05-17 | $29.35 | $29.35 | $29.00 | $29.00 | $19.99 | 600 |
| 2019-05-16 | $29.35 | $29.35 | $29.35 | $29.35 | $20.23 | 0 |
| 2019-05-15 | $29.35 | $29.35 | $29.00 | $29.35 | $20.23 | 625 |
| 2019-05-14 | $29.35 | $29.35 | $29.35 | $29.35 | $20.23 | 0 |
| 2019-05-13 | $29.35 | $29.35 | $29.35 | $29.35 | $20.23 | 100 |
| 2019-05-10 | $29.33 | $29.33 | $29.33 | $29.33 | $20.21 | 0 |
| 2019-05-09 | $29.33 | $29.33 | $28.99 | $29.33 | $20.21 | 100 |
| 2019-05-08 | $29.35 | $29.40 | $28.06 | $28.06 | $19.34 | 752 |
| 2019-05-07 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 111 |
| 2019-05-06 | $29.00 | $29.35 | $29.00 | $29.35 | $20.23 | 790 |
| 2019-05-03 | $29.00 | $29.35 | $29.00 | $29.35 | $20.23 | 1,048 |
| 2019-05-02 | $27.44 | $29.67 | $27.44 | $29.20 | $20.12 | 9,019 |
| 2019-05-01 | $27.48 | $27.48 | $27.48 | $27.48 | $18.94 | 0 |
| 2019-04-30 | $27.48 | $27.48 | $27.48 | $27.48 | $18.94 | 0 |
| 2019-04-29 | $27.48 | $27.48 | $27.48 | $27.48 | $18.94 | 0 |
| 2019-04-26 | $27.48 | $27.48 | $26.90 | $27.48 | $18.94 | 1,300 |
| 2019-04-25 | $27.45 | $27.45 | $27.45 | $27.45 | $18.92 | 100 |
| 2019-04-24 | $27.40 | $27.40 | $27.40 | $27.40 | $18.88 | 0 |
| 2019-04-23 | $27.01 | $27.40 | $27.01 | $27.40 | $18.88 | 427 |
| 2019-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 200 |
| 2019-04-18 | $27.10 | $27.10 | $27.10 | $27.10 | $18.68 | 104 |
| 2019-04-17 | $27.40 | $27.40 | $27.40 | $27.40 | $18.88 | 0 |
| 2019-04-16 | $27.45 | $27.45 | $27.14 | $27.40 | $18.88 | 304 |
| 2019-04-15 | $27.50 | $27.50 | $27.50 | $27.50 | $18.95 | 100 |
| 2019-04-12 | $26.90 | $26.90 | $26.90 | $26.90 | $18.54 | 0 |
| 2019-04-11 | $27.23 | $27.29 | $26.90 | $26.90 | $18.54 | 3,150 |
| 2019-04-10 | $27.20 | $27.20 | $27.20 | $27.20 | $18.75 | 100 |
| 2019-04-09 | $27.14 | $27.21 | $27.10 | $27.21 | $18.75 | 590 |
| 2019-04-08 | $26.94 | $26.94 | $26.94 | $26.94 | $18.57 | 100 |
| 2019-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 11 |
| 2019-04-04 | $27.14 | $27.14 | $27.00 | $27.00 | $18.61 | 200 |
| 2019-04-03 | $27.50 | $27.50 | $27.21 | $27.21 | $18.75 | 500 |
| 2019-04-02 | $27.45 | $27.45 | $27.45 | $27.45 | $18.92 | 0 |
| 2019-04-01 | $27.50 | $27.50 | $27.45 | $27.45 | $18.92 | 475 |
| 2019-03-29 | $26.75 | $27.45 | $26.75 | $27.45 | $18.92 | 1,000 |
| 2019-03-28 | $26.71 | $26.71 | $26.71 | $26.71 | $18.41 | 182 |
| 2019-03-27 | $26.50 | $26.50 | $26.50 | $26.50 | $18.26 | 250 |
| 2019-03-26 | $26.50 | $26.50 | $26.50 | $26.50 | $18.26 | 300 |
| 2019-03-25 | $26.60 | $26.60 | $26.50 | $26.50 | $18.26 | 1,200 |
| 2019-03-22 | $26.75 | $26.75 | $26.55 | $26.55 | $18.30 | 1,316 |
| 2019-03-21 | $26.85 | $26.85 | $26.78 | $26.84 | $18.50 | 3,925 |
| 2019-03-20 | $27.10 | $27.10 | $26.90 | $26.90 | $18.54 | 2,800 |
| 2019-03-19 | $27.15 | $27.15 | $26.85 | $26.85 | $18.51 | 5,257 |
| 2019-03-18 | $27.25 | $27.25 | $26.90 | $27.00 | $18.61 | 11,525 |
| 2019-03-15 | $26.80 | $27.25 | $26.75 | $27.25 | $18.78 | 4,893 |
| 2019-03-14 | $26.95 | $26.95 | $26.86 | $26.86 | $18.51 | 400 |
| 2019-03-13 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 100 |
| 2019-03-12 | $27.50 | $27.50 | $26.90 | $26.95 | $18.57 | 1,400 |
| 2019-03-11 | $27.50 | $27.50 | $26.80 | $27.05 | $18.64 | 2,614 |
| 2019-03-08 | $27.76 | $28.00 | $27.76 | $28.00 | $19.30 | 300 |
| 2019-03-07 | $28.10 | $28.10 | $28.10 | $28.10 | $19.37 | 530 |
| 2019-03-06 | $28.10 | $28.10 | $28.10 | $28.10 | $19.37 | 200 |
| 2019-03-05 | $28.25 | $28.25 | $28.00 | $28.10 | $19.37 | 1,300 |
| 2019-03-04 | $28.25 | $28.50 | $28.25 | $28.35 | $19.54 | 1,834 |
| 2019-03-01 | $28.00 | $28.25 | $28.00 | $28.25 | $19.47 | 3,248 |
| 2019-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $19.30 | 1,616 |
| 2019-02-27 | $28.10 | $28.10 | $28.10 | $28.10 | $19.37 | 240 |
| 2019-02-26 | $28.25 | $28.25 | $27.26 | $28.00 | $19.30 | 5,604 |
| 2019-02-25 | $27.15 | $28.00 | $27.15 | $28.00 | $19.30 | 2,280 |
| 2019-02-22 | $28.25 | $28.25 | $27.12 | $27.15 | $18.71 | 1,150 |
| 2019-02-21 | $27.50 | $28.25 | $27.50 | $27.90 | $19.23 | 4,832 |
| 2019-02-20 | $26.50 | $27.25 | $26.46 | $27.25 | $18.78 | 2,688 |
| 2019-02-19 | $24.96 | $24.96 | $24.96 | $24.96 | $17.20 | 37 |
| 2019-02-15 | $24.96 | $24.96 | $24.96 | $24.96 | $17.20 | 1,080 |
| 2019-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $18.26 | 0 |
| 2019-02-13 | $26.00 | $26.50 | $25.99 | $26.50 | $18.26 | 2,721 |
| 2019-02-12 | $25.40 | $25.50 | $25.36 | $25.50 | $17.57 | 2,929 |
| 2019-02-11 | $24.40 | $24.40 | $24.40 | $24.40 | $16.82 | 96 |
| 2019-02-08 | $24.40 | $24.40 | $24.40 | $24.40 | $16.82 | 300 |
| 2019-02-07 | $24.00 | $24.15 | $23.99 | $24.15 | $16.64 | 2,088 |
| 2019-02-06 | $25.05 | $25.05 | $23.75 | $23.75 | $16.37 | 4,148 |
| 2019-02-05 | $25.00 | $25.05 | $24.85 | $25.05 | $17.26 | 7,010 |
| 2019-02-04 | $25.10 | $25.40 | $25.10 | $25.40 | $17.51 | 1,700 |
| 2019-02-01 | $24.75 | $24.75 | $24.75 | $24.75 | $17.06 | 750 |
| 2019-01-31 | $25.25 | $25.25 | $25.25 | $25.25 | $17.40 | 2,000 |
| 2019-01-30 | $25.21 | $25.45 | $24.75 | $25.27 | $17.42 | 3,051 |
| 2019-01-29 | $24.20 | $25.00 | $24.20 | $24.69 | $17.02 | 4,025 |
| 2019-01-28 | $23.75 | $24.20 | $23.51 | $23.51 | $16.20 | 750 |
| 2019-01-25 | $23.96 | $23.96 | $23.75 | $23.75 | $16.37 | 533 |
| 2019-01-24 | $23.75 | $23.75 | $23.75 | $23.75 | $16.37 | 0 |
| 2019-01-23 | $23.00 | $23.75 | $23.00 | $23.75 | $16.37 | 6,384 |
| 2019-01-22 | $22.15 | $23.25 | $22.15 | $22.70 | $15.65 | 7,143 |
| 2019-01-18 | $21.90 | $21.90 | $21.76 | $21.90 | $15.09 | 5,182 |
| 2019-01-17 | $21.75 | $21.75 | $21.73 | $21.73 | $14.98 | 4,000 |
| 2019-01-16 | $21.50 | $21.75 | $21.35 | $21.75 | $14.99 | 2,200 |
| 2019-01-15 | $21.55 | $21.60 | $21.55 | $21.60 | $14.89 | 800 |
| 2019-01-14 | $21.50 | $21.50 | $21.50 | $21.50 | $14.82 | 250 |
| 2019-01-11 | $21.50 | $21.50 | $21.50 | $21.50 | $14.82 | 841 |
| 2019-01-10 | $21.35 | $21.50 | $21.35 | $21.50 | $14.82 | 1,267 |
| 2019-01-09 | $21.35 | $21.35 | $21.35 | $21.35 | $14.71 | 303 |
| 2019-01-08 | $21.10 | $21.10 | $21.10 | $21.10 | $14.54 | 1,200 |
| 2019-01-07 | $21.10 | $21.10 | $21.10 | $21.10 | $14.54 | 48 |
| 2019-01-04 | $20.75 | $21.25 | $20.50 | $21.10 | $14.54 | 2,450 |
| 2019-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $14.13 | 556 |
| 2019-01-02 | $20.90 | $20.90 | $20.90 | $20.90 | $14.40 | 100 |
| 2018-12-31 | $21.00 | $21.00 | $20.00 | $20.50 | $14.13 | 1,600 |
| 2018-12-28 | $19.50 | $20.00 | $19.45 | $20.00 | $13.78 | 6,985 |
| 2018-12-27 | $19.70 | $20.00 | $19.50 | $19.50 | $13.44 | 4,500 |
| 2018-12-26 | $19.70 | $21.00 | $19.70 | $21.00 | $14.47 | 2,700 |
| 2018-12-24 | $19.50 | $19.55 | $18.20 | $19.20 | $13.23 | 6,000 |
| 2018-12-21 | $21.25 | $21.35 | $20.20 | $20.25 | $13.96 | 3,510 |
| 2018-12-20 | $21.80 | $21.80 | $21.20 | $21.20 | $14.61 | 1,900 |
| 2018-12-19 | $22.38 | $22.40 | $22.00 | $22.00 | $15.16 | 4,332 |
| 2018-12-18 | $23.02 | $23.04 | $22.20 | $22.40 | $15.44 | 3,300 |
| 2018-12-17 | $23.04 | $23.04 | $23.00 | $23.00 | $15.85 | 500 |
| 2018-12-14 | $23.54 | $23.70 | $23.35 | $23.70 | $16.33 | 725 |
| 2018-12-13 | $23.80 | $23.80 | $23.50 | $23.50 | $16.20 | 370 |
| 2018-12-12 | $24.30 | $24.30 | $23.95 | $23.95 | $16.51 | 4,700 |
| 2018-12-11 | $24.25 | $24.30 | $24.25 | $24.25 | $16.71 | 4,288 |
| 2018-12-10 | $24.25 | $24.33 | $24.25 | $24.25 | $16.71 | 4,600 |
| 2018-12-07 | $24.10 | $24.10 | $24.10 | $24.10 | $16.61 | 1,760 |
| 2018-12-06 | $23.90 | $23.90 | $23.75 | $23.90 | $16.47 | 400 |
| 2018-12-04 | $24.55 | $24.55 | $23.95 | $23.95 | $16.51 | 800 |
| 2018-12-03 | $24.54 | $24.55 | $24.35 | $24.55 | $16.92 | 400 |
| 2018-11-30 | $24.15 | $24.50 | $24.10 | $24.50 | $16.89 | 1,758 |
| 2018-11-29 | $24.25 | $24.32 | $24.11 | $24.15 | $16.64 | 1,751 |
| 2018-11-28 | $24.40 | $24.44 | $24.29 | $24.40 | $16.82 | 600 |
| 2018-11-27 | $24.45 | $24.45 | $24.45 | $24.45 | $16.85 | 50 |
| 2018-11-26 | $24.50 | $24.53 | $24.45 | $24.45 | $16.85 | 1,000 |
| 2018-11-21 | $24.50 | $24.50 | $24.45 | $24.45 | $16.85 | 300 |
| 2018-11-20 | $24.50 | $24.50 | $24.45 | $24.45 | $16.85 | 480 |
| 2018-11-19 | $24.75 | $24.75 | $24.55 | $24.55 | $16.92 | 2,300 |
| 2018-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $17.16 | 2,000 |
| 2018-11-15 | $24.85 | $24.90 | $24.85 | $24.90 | $17.16 | 991 |
| 2018-11-14 | $24.85 | $24.85 | $24.85 | $24.85 | $17.13 | 1,855 |
| 2018-11-13 | $24.85 | $24.85 | $24.85 | $24.85 | $17.13 | 0 |
| 2018-11-12 | $24.85 | $24.85 | $24.85 | $24.85 | $17.13 | 677 |
| 2018-11-09 | $24.85 | $24.85 | $24.50 | $24.50 | $16.89 | 1,370 |
| 2018-11-08 | $24.87 | $24.87 | $24.50 | $24.50 | $16.89 | 784 |
| 2018-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $17.23 | 300 |
| 2018-11-06 | $25.25 | $25.25 | $25.05 | $25.05 | $17.26 | 1,200 |
| 2018-11-05 | $25.05 | $25.50 | $25.05 | $25.50 | $17.57 | 300 |
| 2018-11-02 | $25.05 | $25.05 | $25.05 | $25.05 | $17.26 | 400 |
| 2018-11-01 | $25.50 | $25.50 | $25.05 | $25.05 | $17.26 | 3,048 |
| 2018-10-31 | $25.56 | $25.56 | $25.52 | $25.52 | $17.59 | 690 |
| 2018-10-30 | $25.65 | $25.70 | $25.50 | $25.55 | $17.61 | 5,321 |
| 2018-10-29 | $26.15 | $26.15 | $25.80 | $25.80 | $17.78 | 1,320 |
| 2018-10-26 | $26.54 | $26.54 | $26.40 | $26.40 | $18.20 | 3,300 |
| 2018-10-25 | $26.75 | $26.80 | $26.50 | $26.80 | $18.47 | 2,638 |
| 2018-10-24 | $26.76 | $26.76 | $26.75 | $26.75 | $18.44 | 2,300 |
| 2018-10-23 | $26.90 | $27.05 | $26.90 | $26.98 | $18.59 | 11,335 |
| 2018-10-22 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 1,900 |
| 2018-10-19 | $27.00 | $27.02 | $27.00 | $27.00 | $18.61 | 1,855 |
| 2018-10-18 | $27.05 | $27.10 | $27.00 | $27.05 | $18.64 | 8,500 |
| 2018-10-17 | $27.05 | $27.05 | $27.05 | $27.05 | $18.64 | 1,000 |
| 2018-10-16 | $27.05 | $27.05 | $27.05 | $27.05 | $18.64 | 1,300 |
| 2018-10-15 | $27.05 | $27.05 | $27.05 | $27.05 | $18.64 | 2,000 |
| 2018-10-12 | $27.30 | $27.30 | $27.30 | $27.30 | $18.82 | 0 |
| 2018-10-11 | $27.30 | $27.30 | $27.30 | $27.30 | $18.82 | 8,131 |
| 2018-10-10 | $27.30 | $27.30 | $27.30 | $27.30 | $18.82 | 913 |
| 2018-10-09 | $27.30 | $27.30 | $27.30 | $27.30 | $18.82 | 500 |
| 2018-10-08 | $27.34 | $27.34 | $27.30 | $27.30 | $18.82 | 802 |
| 2018-10-05 | $27.65 | $27.65 | $27.65 | $27.65 | $19.06 | 100 |
| 2018-10-04 | $27.90 | $27.90 | $27.90 | $27.90 | $19.23 | 0 |
| 2018-10-03 | $27.90 | $27.90 | $27.68 | $27.90 | $19.23 | 413 |
| 2018-10-02 | $27.90 | $27.90 | $27.90 | $27.90 | $19.23 | 0 |
| 2018-10-01 | $28.10 | $28.10 | $27.90 | $27.90 | $19.23 | 201 |
| 2018-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $19.30 | 201 |
| 2018-09-27 | $27.65 | $28.00 | $27.65 | $28.00 | $19.30 | 500 |
| 2018-09-26 | $28.10 | $28.10 | $28.10 | $28.10 | $19.37 | 1 |
| 2018-09-25 | $28.00 | $28.10 | $28.00 | $28.10 | $19.37 | 1,000 |
| 2018-09-24 | $28.00 | $28.00 | $28.00 | $28.00 | $19.30 | 196 |
| 2018-09-21 | $27.95 | $28.00 | $27.90 | $27.90 | $19.23 | 2,741 |
| 2018-09-20 | $27.70 | $27.95 | $27.70 | $27.95 | $19.26 | 860 |
| 2018-09-19 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 100 |
| 2018-09-18 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2018-09-17 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2018-09-14 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2018-09-13 | $27.00 | $27.70 | $27.00 | $27.70 | $19.09 | 6,163 |
| 2018-09-12 | $27.00 | $27.45 | $27.00 | $27.45 | $18.92 | 350 |
| 2018-09-11 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 0 |
| 2018-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 80 |
| 2018-09-07 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 0 |
| 2018-09-06 | $26.75 | $27.00 | $26.75 | $27.00 | $18.61 | 200 |
| 2018-09-05 | $27.45 | $27.45 | $27.45 | $27.45 | $18.92 | 98 |
| 2018-09-04 | $27.45 | $27.45 | $27.45 | $27.45 | $18.92 | 300 |
| 2018-08-31 | $26.95 | $27.00 | $26.95 | $27.00 | $18.61 | 1,400 |
| 2018-08-30 | $26.75 | $26.75 | $26.75 | $26.75 | $18.44 | 0 |
| 2018-08-29 | $26.75 | $26.75 | $26.75 | $26.75 | $18.44 | 300 |
| 2018-08-28 | $26.70 | $26.95 | $26.70 | $26.95 | $18.57 | 1,000 |
| 2018-08-27 | $26.69 | $26.95 | $26.50 | $26.50 | $18.26 | 1,300 |
| 2018-08-24 | $26.65 | $26.65 | $26.65 | $26.65 | $18.37 | 200 |
| 2018-08-23 | $26.65 | $26.65 | $26.65 | $26.65 | $18.37 | 100 |
| 2018-08-22 | $26.60 | $26.70 | $26.60 | $26.60 | $18.33 | 2,600 |
| 2018-08-21 | $26.30 | $26.50 | $26.30 | $26.50 | $18.26 | 1,811 |
| 2018-08-20 | $26.21 | $26.21 | $26.21 | $26.21 | $18.06 | 100 |
| 2018-08-17 | $26.25 | $26.25 | $26.20 | $26.20 | $18.06 | 2,500 |
| 2018-08-16 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 0 |
| 2018-08-15 | $25.89 | $26.25 | $25.80 | $26.25 | $18.09 | 7,092 |
| 2018-08-14 | $25.85 | $25.85 | $25.85 | $25.85 | $17.82 | 0 |
| 2018-08-13 | $25.85 | $25.85 | $25.85 | $25.85 | $17.82 | 100 |
| 2018-08-10 | $26.04 | $26.09 | $25.85 | $26.05 | $17.95 | 1,103 |
| 2018-08-09 | $26.40 | $26.40 | $26.40 | $26.40 | $18.20 | 207 |
| 2018-08-08 | $26.40 | $26.40 | $26.40 | $26.40 | $18.20 | 446 |
| 2018-08-07 | $26.40 | $26.40 | $26.40 | $26.40 | $18.20 | 0 |
| 2018-08-06 | $26.30 | $26.40 | $26.30 | $26.40 | $18.20 | 1,000 |
| 2018-08-03 | $26.25 | $26.25 | $26.01 | $26.01 | $17.93 | 1,000 |
| 2018-08-02 | $25.96 | $26.27 | $25.96 | $26.25 | $18.09 | 3,985 |
| 2018-08-01 | $26.10 | $26.10 | $25.95 | $25.95 | $17.89 | 1,260 |
| 2018-07-31 | $26.15 | $26.15 | $26.10 | $26.10 | $17.99 | 566 |
| 2018-07-30 | $26.05 | $26.20 | $26.05 | $26.20 | $18.06 | 1,300 |
| 2018-07-27 | $25.66 | $25.66 | $25.66 | $25.66 | $17.69 | 0 |
| 2018-07-26 | $25.70 | $25.70 | $25.66 | $25.66 | $17.69 | 6,074 |
| 2018-07-25 | $25.76 | $25.76 | $25.76 | $25.76 | $17.75 | 275 |
| 2018-07-24 | $25.90 | $25.90 | $25.80 | $25.80 | $17.78 | 7,600 |
| 2018-07-23 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 400 |
| 2018-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $17.85 | 200 |
| 2018-07-19 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 700 |
| 2018-07-18 | $25.85 | $25.85 | $25.85 | $25.85 | $17.82 | 40 |
| 2018-07-17 | $26.10 | $26.10 | $25.85 | $25.85 | $17.82 | 9,350 |
| 2018-07-16 | $26.10 | $26.10 | $26.10 | $26.10 | $17.99 | 700 |
| 2018-07-13 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 100 |
| 2018-07-12 | $25.86 | $25.86 | $25.86 | $25.86 | $17.82 | 815 |
| 2018-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 0 |
| 2018-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 900 |
| 2018-07-09 | $26.06 | $26.10 | $25.90 | $25.90 | $17.85 | 700 |
| 2018-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 1,100 |
| 2018-07-05 | $26.19 | $26.19 | $26.19 | $26.19 | $18.05 | 0 |
| 2018-07-03 | $26.20 | $26.40 | $26.19 | $26.19 | $18.05 | 900 |
| 2018-07-02 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 0 |
| 2018-06-29 | $25.80 | $25.81 | $25.80 | $25.80 | $17.78 | 1,200 |
| 2018-06-28 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 100 |
| 2018-06-27 | $26.15 | $26.15 | $26.15 | $26.15 | $18.02 | 100 |
| 2018-06-26 | $26.15 | $26.15 | $26.15 | $26.15 | $18.02 | 0 |
| 2018-06-25 | $26.11 | $26.15 | $26.11 | $26.15 | $18.02 | 500 |
| 2018-06-22 | $25.80 | $26.00 | $25.76 | $26.00 | $17.92 | 1,500 |
| 2018-06-21 | $26.00 | $26.15 | $26.00 | $26.00 | $17.92 | 551 |
| 2018-06-20 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 250 |
| 2018-06-19 | $26.10 | $26.10 | $26.00 | $26.00 | $17.92 | 379 |
| 2018-06-18 | $26.16 | $26.20 | $26.05 | $26.10 | $17.99 | 1,040 |
| 2018-06-15 | $25.66 | $26.00 | $25.66 | $26.00 | $17.92 | 1,650 |
| 2018-06-14 | $25.65 | $25.65 | $25.65 | $25.65 | $17.68 | 505 |
| 2018-06-13 | $25.65 | $25.65 | $25.65 | $25.65 | $17.68 | 2,400 |
| 2018-06-12 | $25.65 | $25.65 | $25.60 | $25.65 | $17.68 | 2,375 |
| 2018-06-11 | $25.65 | $25.75 | $25.63 | $25.75 | $17.75 | 2,650 |
| 2018-06-08 | $25.65 | $25.76 | $25.65 | $25.76 | $17.75 | 2,500 |
| 2018-06-07 | $25.60 | $25.65 | $25.60 | $25.60 | $17.64 | 1,000 |
| 2018-06-06 | $25.60 | $25.64 | $25.55 | $25.55 | $17.61 | 4,621 |
| 2018-06-05 | $25.50 | $25.50 | $25.50 | $25.50 | $17.57 | 2,470 |
| 2018-06-04 | $25.41 | $25.55 | $25.40 | $25.50 | $17.57 | 2,300 |
| 2018-06-01 | $25.53 | $25.60 | $25.53 | $25.57 | $17.62 | 877 |
| 2018-05-31 | $25.60 | $25.60 | $25.60 | $25.60 | $17.64 | 0 |
| 2018-05-30 | $25.41 | $25.60 | $25.41 | $25.60 | $17.64 | 300 |
| 2018-05-29 | $25.56 | $25.56 | $25.41 | $25.41 | $17.51 | 3,530 |
| 2018-05-25 | $25.56 | $25.56 | $25.56 | $25.56 | $17.62 | 200 |
| 2018-05-24 | $25.70 | $25.70 | $25.60 | $25.70 | $17.71 | 3,028 |
| 2018-05-23 | $25.57 | $25.57 | $25.57 | $25.57 | $17.62 | 10 |
| 2018-05-22 | $25.70 | $25.70 | $25.56 | $25.57 | $17.62 | 1,400 |
| 2018-05-21 | $25.80 | $25.80 | $25.76 | $25.76 | $17.75 | 3,400 |
| 2018-05-18 | $25.77 | $25.80 | $25.76 | $25.80 | $17.78 | 1,150 |
| 2018-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 200 |
| 2018-05-16 | $25.87 | $25.87 | $25.77 | $25.82 | $17.80 | 2,100 |
| 2018-05-15 | $25.85 | $25.85 | $25.85 | $25.85 | $17.82 | 100 |
| 2018-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 600 |
| 2018-05-11 | $26.05 | $26.05 | $26.05 | $26.05 | $17.95 | 300 |
| 2018-05-10 | $26.26 | $26.26 | $26.26 | $26.26 | $18.10 | 250 |
| 2018-05-09 | $26.40 | $26.40 | $26.26 | $26.26 | $18.10 | 800 |
| 2018-05-08 | $26.26 | $26.44 | $26.26 | $26.44 | $18.22 | 1,200 |
| 2018-05-07 | $26.44 | $26.44 | $26.44 | $26.44 | $18.22 | 100 |
| 2018-05-04 | $26.25 | $26.34 | $26.25 | $26.26 | $18.10 | 3,635 |
| 2018-05-03 | $26.65 | $26.65 | $26.35 | $26.35 | $18.16 | 550 |
| 2018-05-02 | $26.95 | $26.95 | $26.95 | $26.95 | $18.57 | 175 |
| 2018-05-01 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 0 |
| 2018-04-30 | $26.79 | $27.25 | $26.75 | $27.25 | $18.78 | 500 |
| 2018-04-27 | $26.20 | $27.00 | $26.20 | $27.00 | $18.61 | 2,369 |
| 2018-04-26 | $26.20 | $26.20 | $26.05 | $26.05 | $17.95 | 1,700 |
| 2018-04-25 | $26.16 | $26.20 | $26.16 | $26.20 | $18.06 | 1,300 |
| 2018-04-24 | $26.12 | $26.15 | $26.08 | $26.15 | $18.02 | 1,425 |
| 2018-04-23 | $26.05 | $26.05 | $26.05 | $26.05 | $17.95 | 36 |
| 2018-04-20 | $26.05 | $26.05 | $26.05 | $26.05 | $17.95 | 693 |
| 2018-04-19 | $26.05 | $26.05 | $26.05 | $26.05 | $17.95 | 200 |
| 2018-04-18 | $26.02 | $26.02 | $26.02 | $26.02 | $17.93 | 0 |
| 2018-04-17 | $26.02 | $26.02 | $26.02 | $26.02 | $17.93 | 0 |
| 2018-04-16 | $26.02 | $26.02 | $26.02 | $26.02 | $17.93 | 0 |
| 2018-04-13 | $26.02 | $26.02 | $26.02 | $26.02 | $17.93 | 20 |
| 2018-04-12 | $26.02 | $26.02 | $26.02 | $26.02 | $17.93 | 100 |
| 2018-04-11 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 540 |
| 2018-04-10 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 300 |
| 2018-04-09 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 2,300 |
| 2018-04-06 | $26.10 | $26.10 | $26.10 | $26.10 | $17.99 | 78 |
| 2018-04-05 | $26.00 | $26.10 | $26.00 | $26.10 | $17.99 | 400 |
| 2018-04-04 | $26.04 | $26.04 | $26.00 | $26.00 | $17.92 | 2,991 |
| 2018-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 0 |
| 2018-04-02 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 0 |
| 2018-03-29 | $25.97 | $26.00 | $25.97 | $26.00 | $17.92 | 4,100 |
| 2018-03-28 | $26.05 | $26.40 | $26.05 | $26.40 | $18.20 | 1,761 |
| 2018-03-27 | $26.05 | $26.05 | $25.90 | $26.00 | $17.92 | 1,813 |
| 2018-03-26 | $26.50 | $26.50 | $26.25 | $26.25 | $18.09 | 509 |
| 2018-03-23 | $26.39 | $26.39 | $26.39 | $26.39 | $18.19 | 100 |
| 2018-03-22 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 477 |
| 2018-03-21 | $26.50 | $26.50 | $26.50 | $26.50 | $18.26 | 545 |
| 2018-03-20 | $26.50 | $26.50 | $26.50 | $26.50 | $18.26 | 12 |
| 2018-03-19 | $26.50 | $26.50 | $26.50 | $26.50 | $18.26 | 0 |
| 2018-03-16 | $26.50 | $26.50 | $26.50 | $26.50 | $18.26 | 248 |
| 2018-03-15 | $26.55 | $26.55 | $26.55 | $26.55 | $18.30 | 440 |
| 2018-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $18.26 | 718 |
| 2018-03-13 | $26.77 | $26.77 | $26.60 | $26.77 | $18.45 | 3,600 |
| 2018-03-12 | $26.77 | $26.77 | $26.77 | $26.77 | $18.45 | 0 |
| 2018-03-09 | $26.88 | $26.95 | $26.50 | $26.77 | $18.45 | 1,000 |
| 2018-03-08 | $26.85 | $26.85 | $26.55 | $26.75 | $18.44 | 5,700 |
| 2018-03-07 | $26.99 | $26.99 | $26.95 | $26.95 | $18.57 | 1,181 |
| 2018-03-06 | $27.20 | $27.25 | $26.95 | $27.25 | $18.78 | 1,000 |
| 2018-03-05 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 263 |
| 2018-03-02 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 0 |
| 2018-03-01 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 0 |
| 2018-02-28 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 1,000 |
| 2018-02-27 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 132 |
| 2018-02-26 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 350 |
| 2018-02-23 | $27.65 | $27.65 | $27.65 | $27.65 | $19.06 | 107 |
| 2018-02-22 | $27.29 | $27.65 | $27.29 | $27.50 | $18.95 | 4,132 |
| 2018-02-21 | $27.65 | $27.65 | $27.65 | $27.65 | $19.06 | 0 |
| 2018-02-20 | $27.65 | $27.65 | $27.65 | $27.65 | $19.06 | 0 |
| 2018-02-16 | $27.65 | $27.65 | $27.65 | $27.65 | $19.06 | 500 |
| 2018-02-15 | $27.60 | $27.60 | $27.60 | $27.60 | $19.02 | 60 |
| 2018-02-14 | $27.60 | $27.60 | $27.60 | $27.60 | $19.02 | 200 |
| 2018-02-13 | $27.75 | $27.75 | $27.75 | $27.75 | $19.13 | 200 |
| 2018-02-12 | $27.35 | $27.75 | $27.35 | $27.75 | $19.13 | 700 |
| 2018-02-09 | $27.80 | $27.80 | $26.95 | $27.25 | $18.78 | 4,211 |
| 2018-02-08 | $27.74 | $27.74 | $27.74 | $27.74 | $19.12 | 100 |
| 2018-02-07 | $27.90 | $27.90 | $27.70 | $27.75 | $19.13 | 3,200 |
| 2018-02-06 | $28.25 | $28.25 | $27.95 | $27.95 | $19.26 | 6,671 |
| 2018-02-05 | $28.40 | $28.40 | $28.25 | $28.25 | $19.47 | 3,854 |
| 2018-02-02 | $28.45 | $28.45 | $28.40 | $28.45 | $19.61 | 1,486 |
| 2018-02-01 | $28.70 | $28.70 | $28.55 | $28.55 | $19.68 | 947 |
| 2018-01-31 | $28.70 | $28.70 | $28.65 | $28.70 | $19.78 | 4,200 |
| 2018-01-30 | $28.55 | $28.55 | $28.55 | $28.55 | $19.68 | 0 |
| 2018-01-29 | $28.55 | $28.55 | $28.55 | $28.55 | $19.68 | 200 |
| 2018-01-26 | $28.60 | $28.60 | $28.50 | $28.60 | $19.71 | 1,046 |
| 2018-01-25 | $28.75 | $28.75 | $28.75 | $28.75 | $19.81 | 445 |
| 2018-01-24 | $28.80 | $28.80 | $28.80 | $28.80 | $19.85 | 1,211 |
| 2018-01-23 | $28.80 | $28.85 | $28.80 | $28.80 | $19.85 | 4,673 |
| 2018-01-22 | $28.80 | $28.80 | $28.80 | $28.80 | $19.85 | 386 |
| 2018-01-19 | $29.15 | $29.15 | $28.75 | $28.95 | $19.95 | 2,238 |
| 2018-01-18 | $29.60 | $29.60 | $29.60 | $29.60 | $20.40 | 100 |
| 2018-01-17 | $29.54 | $29.54 | $28.55 | $29.25 | $20.16 | 10,388 |
| 2018-01-16 | $30.00 | $30.49 | $29.45 | $29.45 | $20.30 | 1,106 |
| 2018-01-12 | $30.11 | $30.48 | $30.11 | $30.48 | $21.01 | 229 |
| 2018-01-11 | $30.11 | $30.11 | $30.11 | $30.11 | $20.75 | 100 |
| 2018-01-10 | $29.81 | $30.49 | $29.80 | $30.49 | $21.01 | 507 |
| 2018-01-09 | $29.81 | $30.50 | $29.81 | $30.50 | $21.02 | 225 |
| 2018-01-08 | $30.00 | $31.00 | $29.45 | $30.99 | $21.36 | 1,720 |
| 2018-01-05 | $31.00 | $31.00 | $31.00 | $31.00 | $21.37 | 150 |
| 2018-01-04 | $31.00 | $31.00 | $31.00 | $31.00 | $21.37 | 0 |
| 2018-01-03 | $30.00 | $31.00 | $29.46 | $31.00 | $21.37 | 1,400 |
| 2018-01-02 | $31.00 | $31.00 | $31.00 | $31.00 | $21.37 | 33 |
| 2017-12-29 | $31.00 | $31.00 | $31.00 | $31.00 | $21.37 | 100 |
| 2017-12-28 | $30.75 | $31.00 | $30.75 | $31.00 | $21.37 | 410 |
| 2017-12-27 | $30.00 | $30.75 | $30.00 | $30.75 | $21.19 | 1,023 |
| 2017-12-26 | $30.00 | $30.00 | $30.00 | $30.00 | $20.68 | 200 |
| 2017-12-22 | $29.40 | $29.75 | $29.40 | $29.75 | $20.50 | 2,031 |
| 2017-12-21 | $28.95 | $29.40 | $28.95 | $29.40 | $20.26 | 3,222 |
| 2017-12-20 | $28.95 | $28.95 | $28.91 | $28.95 | $19.95 | 1,890 |
| 2017-12-19 | $28.90 | $28.95 | $28.90 | $28.95 | $19.95 | 328 |
| 2017-12-18 | $28.80 | $28.90 | $28.65 | $28.65 | $19.75 | 1,310 |
| 2017-12-15 | $28.35 | $28.80 | $28.35 | $28.80 | $19.85 | 700 |
| 2017-12-14 | $28.35 | $28.55 | $28.35 | $28.55 | $19.68 | 611 |
| 2017-12-13 | $28.35 | $28.55 | $28.35 | $28.55 | $19.68 | 3,603 |
| 2017-12-12 | $28.35 | $28.35 | $28.35 | $28.35 | $19.54 | 0 |
| 2017-12-11 | $28.80 | $28.80 | $28.35 | $28.35 | $19.54 | 700 |
| 2017-12-08 | $28.80 | $28.80 | $28.80 | $28.80 | $19.85 | 0 |
| 2017-12-07 | $29.00 | $29.00 | $28.80 | $28.80 | $19.85 | 300 |
| 2017-12-06 | $29.00 | $29.00 | $29.00 | $29.00 | $19.99 | 100 |
| 2017-12-05 | $28.95 | $28.95 | $28.95 | $28.95 | $19.95 | 0 |
| 2017-12-04 | $28.70 | $28.95 | $28.70 | $28.95 | $19.95 | 334 |
| 2017-12-01 | $28.40 | $28.70 | $28.40 | $28.70 | $19.78 | 1,537 |
| 2017-11-30 | $28.20 | $28.40 | $27.90 | $28.40 | $19.57 | 3,000 |
| 2017-11-29 | $28.20 | $28.20 | $28.20 | $28.20 | $19.44 | 700 |
| 2017-11-28 | $28.20 | $28.20 | $28.20 | $28.20 | $19.44 | 0 |
| 2017-11-27 | $27.75 | $28.20 | $27.75 | $28.20 | $19.44 | 1,197 |
| 2017-11-24 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2017-11-22 | $27.25 | $28.00 | $27.25 | $27.70 | $19.09 | 2,530 |
| 2017-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 161 |
| 2017-11-20 | $26.91 | $26.91 | $26.91 | $26.91 | $18.55 | 250 |
| 2017-11-17 | $26.90 | $26.90 | $26.90 | $26.90 | $18.54 | 500 |
| 2017-11-16 | $26.90 | $26.90 | $26.90 | $26.90 | $18.54 | 493 |
| 2017-11-15 | $27.00 | $27.00 | $26.90 | $26.90 | $18.54 | 635 |
| 2017-11-14 | $27.00 | $27.00 | $27.00 | $27.00 | $18.61 | 0 |
| 2017-11-13 | $26.90 | $27.00 | $26.76 | $27.00 | $18.61 | 2,000 |
| 2017-11-10 | $27.01 | $27.01 | $26.90 | $26.90 | $18.54 | 1,900 |
| 2017-11-09 | $26.90 | $26.90 | $26.90 | $26.90 | $18.54 | 0 |
| 2017-11-08 | $26.90 | $26.90 | $26.90 | $26.90 | $18.54 | 0 |
| 2017-11-07 | $26.90 | $26.90 | $26.90 | $26.90 | $18.54 | 0 |
| 2017-11-06 | $27.16 | $27.16 | $26.90 | $26.90 | $18.54 | 225 |
| 2017-11-03 | $27.40 | $27.40 | $27.11 | $27.28 | $18.80 | 7,138 |
| 2017-11-02 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 2,400 |
| 2017-11-01 | $27.36 | $27.36 | $27.36 | $27.36 | $18.86 | 0 |
| 2017-10-31 | $27.46 | $27.46 | $27.36 | $27.36 | $18.86 | 2,700 |
| 2017-10-30 | $27.69 | $27.69 | $27.46 | $27.46 | $18.93 | 2,300 |
| 2017-10-27 | $27.65 | $27.70 | $27.51 | $27.51 | $18.96 | 4,957 |
| 2017-10-26 | $27.40 | $27.40 | $27.20 | $27.40 | $18.88 | 2,800 |
| 2017-10-25 | $27.33 | $27.33 | $27.33 | $27.33 | $18.84 | 23 |
| 2017-10-24 | $27.33 | $27.33 | $27.33 | $27.33 | $18.84 | 0 |
| 2017-10-23 | $27.26 | $27.33 | $27.26 | $27.33 | $18.84 | 633 |
| 2017-10-20 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 0 |
| 2017-10-19 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 850 |
| 2017-10-18 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 50 |
| 2017-10-17 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 300 |
| 2017-10-16 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 100 |
| 2017-10-13 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 0 |
| 2017-10-12 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 1,143 |
| 2017-10-11 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 220 |
| 2017-10-10 | $27.26 | $27.26 | $27.26 | $27.26 | $18.79 | 2,000 |
| 2017-10-09 | $27.60 | $27.60 | $27.26 | $27.26 | $18.79 | 385 |
| 2017-10-06 | $27.60 | $27.60 | $27.26 | $27.26 | $18.79 | 2,820 |
| 2017-10-05 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2017-10-04 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 78 |
| 2017-10-03 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2017-10-02 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2017-09-29 | $27.25 | $27.70 | $27.05 | $27.70 | $19.09 | 4,310 |
| 2017-09-28 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2017-09-27 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 100 |
| 2017-09-26 | $27.05 | $27.25 | $27.05 | $27.25 | $18.78 | 3,400 |
| 2017-09-25 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 0 |
| 2017-09-22 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 25 |
| 2017-09-21 | $27.05 | $27.25 | $27.05 | $27.25 | $18.78 | 7,095 |
| 2017-09-20 | $27.00 | $27.25 | $27.00 | $27.25 | $18.78 | 1,650 |
| 2017-09-19 | $26.75 | $26.75 | $26.75 | $26.75 | $18.44 | 110 |
| 2017-09-18 | $26.75 | $26.75 | $26.75 | $26.75 | $18.44 | 500 |
| 2017-09-15 | $27.20 | $27.70 | $26.88 | $27.70 | $19.09 | 3,066 |
| 2017-09-14 | $26.80 | $26.80 | $26.80 | $26.80 | $18.47 | 1,608 |
| 2017-09-13 | $26.70 | $27.00 | $26.70 | $27.00 | $18.61 | 720 |
| 2017-09-12 | $26.70 | $26.70 | $26.70 | $26.70 | $18.40 | 200 |
| 2017-09-11 | $26.75 | $26.75 | $26.75 | $26.75 | $18.44 | 0 |
| 2017-09-08 | $26.75 | $26.75 | $26.75 | $26.75 | $18.44 | 0 |
| 2017-09-07 | $26.75 | $26.75 | $26.75 | $26.75 | $18.44 | 106 |
| 2017-09-06 | $26.91 | $26.91 | $26.91 | $26.91 | $18.55 | 938 |
| 2017-09-05 | $27.30 | $27.30 | $27.01 | $27.01 | $18.62 | 1,660 |
| 2017-09-01 | $27.30 | $27.40 | $27.30 | $27.40 | $18.88 | 423 |
| 2017-08-31 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 40 |
| 2017-08-30 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 0 |
| 2017-08-29 | $27.70 | $27.70 | $27.70 | $27.70 | $19.09 | 206 |
| 2017-08-28 | $27.03 | $27.03 | $27.03 | $27.03 | $18.63 | 900 |
| 2017-08-25 | $27.03 | $27.03 | $27.03 | $27.03 | $18.63 | 1,000 |
| 2017-08-24 | $27.05 | $27.05 | $27.05 | $27.05 | $18.64 | 0 |
| 2017-08-23 | $27.25 | $27.25 | $26.60 | $27.05 | $18.64 | 868 |
| 2017-08-22 | $27.25 | $27.25 | $27.25 | $27.25 | $18.78 | 0 |
| 2017-08-21 | $27.27 | $27.27 | $27.25 | $27.25 | $18.78 | 1,000 |
| 2017-08-18 | $27.60 | $27.60 | $27.60 | $27.60 | $19.02 | 0 |
| 2017-08-17 | $27.60 | $27.60 | $27.60 | $27.60 | $19.02 | 61 |
| 2017-08-16 | $27.60 | $27.60 | $27.60 | $27.60 | $19.02 | 100 |
| 2017-08-15 | $27.50 | $27.50 | $27.50 | $27.50 | $18.95 | 0 |
| 2017-08-14 | $27.42 | $27.50 | $27.42 | $27.50 | $18.95 | 4,639 |
| 2017-08-11 | $27.30 | $27.42 | $27.30 | $27.40 | $18.88 | 1,251 |
| 2017-08-10 | $27.40 | $27.40 | $27.40 | $27.40 | $18.88 | 0 |
| 2017-08-09 | $27.40 | $27.40 | $27.40 | $27.40 | $18.88 | 20 |
| 2017-08-08 | $27.42 | $27.42 | $27.35 | $27.40 | $18.88 | 434 |
| 2017-08-07 | $27.27 | $27.35 | $27.27 | $27.30 | $18.82 | 6,740 |
| 2017-08-04 | $27.15 | $27.25 | $27.05 | $27.25 | $18.78 | 1,200 |
| 2017-08-03 | $27.05 | $27.05 | $27.00 | $27.00 | $18.61 | 200 |
| 2017-08-02 | $26.90 | $27.00 | $26.76 | $27.00 | $18.61 | 5,800 |
| 2017-08-01 | $26.75 | $26.90 | $26.75 | $26.90 | $18.54 | 3,354 |
| 2017-07-31 | $26.80 | $26.80 | $26.75 | $26.75 | $18.44 | 3,451 |
| 2017-07-28 | $26.65 | $26.80 | $26.65 | $26.80 | $18.47 | 525 |
| 2017-07-27 | $26.50 | $26.65 | $26.50 | $26.65 | $18.37 | 430 |
| 2017-07-26 | $26.45 | $26.45 | $26.45 | $26.45 | $18.23 | 200 |
| 2017-07-25 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 588 |
| 2017-07-24 | $26.33 | $26.33 | $26.33 | $26.33 | $18.15 | 233 |
| 2017-07-21 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 0 |
| 2017-07-20 | $26.45 | $26.45 | $26.25 | $26.25 | $18.09 | 700 |
| 2017-07-19 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 48 |
| 2017-07-18 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 0 |
| 2017-07-17 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 1,748 |
| 2017-07-14 | $26.00 | $26.20 | $26.00 | $26.20 | $18.06 | 6,903 |
| 2017-07-13 | $25.96 | $25.96 | $25.96 | $25.96 | $17.89 | 1,005 |
| 2017-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 1,684 |
| 2017-07-11 | $25.95 | $25.95 | $25.95 | $25.95 | $17.89 | 1,018 |
| 2017-07-10 | $25.95 | $25.95 | $25.92 | $25.92 | $17.86 | 758 |
| 2017-07-07 | $26.20 | $26.20 | $25.92 | $25.93 | $17.87 | 755 |
| 2017-07-06 | $26.25 | $26.25 | $26.15 | $26.15 | $18.02 | 2,484 |
| 2017-07-05 | $25.90 | $26.25 | $25.90 | $26.25 | $18.09 | 1,386 |
| 2017-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 151 |
| 2017-06-30 | $26.19 | $26.19 | $26.19 | $26.19 | $18.05 | 100 |
| 2017-06-29 | $26.20 | $26.20 | $26.20 | $26.20 | $18.06 | 0 |
| 2017-06-28 | $25.50 | $26.20 | $25.50 | $26.20 | $18.06 | 3,100 |
| 2017-06-27 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 0 |
| 2017-06-26 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 0 |
| 2017-06-23 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 2,600 |
| 2017-06-22 | $25.50 | $25.50 | $25.50 | $25.50 | $17.57 | 0 |
| 2017-06-21 | $25.50 | $25.50 | $25.50 | $25.50 | $17.57 | 200 |
| 2017-06-20 | $25.92 | $25.92 | $25.92 | $25.92 | $17.86 | 1,500 |
| 2017-06-19 | $25.93 | $25.93 | $25.93 | $25.93 | $17.87 | 0 |
| 2017-06-16 | $25.93 | $25.93 | $25.93 | $25.93 | $17.87 | 0 |
| 2017-06-15 | $25.93 | $25.93 | $25.93 | $25.93 | $17.87 | 0 |
| 2017-06-14 | $25.93 | $25.93 | $25.93 | $25.93 | $17.87 | 100 |
| 2017-06-13 | $25.60 | $25.90 | $25.60 | $25.90 | $17.85 | 2,300 |
| 2017-06-12 | $25.75 | $25.75 | $25.60 | $25.60 | $17.64 | 1,500 |
| 2017-06-09 | $25.40 | $25.70 | $25.40 | $25.70 | $17.71 | 2,200 |
| 2017-06-08 | $25.30 | $25.70 | $25.30 | $25.35 | $17.47 | 1,579 |
| 2017-06-07 | $25.30 | $25.30 | $25.30 | $25.30 | $17.44 | 305 |
| 2017-06-06 | $25.35 | $25.39 | $25.05 | $25.30 | $17.44 | 2,400 |
| 2017-06-05 | $25.35 | $25.40 | $25.35 | $25.40 | $17.51 | 1,750 |
| 2017-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $17.57 | 0 |
| 2017-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $17.57 | 8 |
| 2017-05-31 | $25.50 | $25.50 | $25.50 | $25.50 | $17.57 | 911 |
| 2017-05-30 | $25.50 | $25.50 | $25.50 | $25.50 | $17.57 | 586 |
| 2017-05-26 | $25.55 | $25.85 | $25.45 | $25.70 | $17.71 | 5,294 |
| 2017-05-25 | $25.30 | $25.45 | $25.26 | $25.45 | $17.54 | 3,241 |
| 2017-05-24 | $25.75 | $25.75 | $25.60 | $25.60 | $17.64 | 2,560 |
| 2017-05-23 | $25.66 | $25.75 | $25.65 | $25.65 | $17.68 | 1,100 |
| 2017-05-22 | $25.75 | $25.75 | $25.66 | $25.66 | $17.69 | 2,225 |
| 2017-05-19 | $25.90 | $25.90 | $25.66 | $25.66 | $17.69 | 3,557 |
| 2017-05-18 | $25.97 | $25.97 | $25.97 | $25.97 | $17.90 | 2 |
| 2017-05-17 | $26.00 | $26.00 | $25.97 | $25.97 | $17.90 | 1,220 |
| 2017-05-16 | $26.20 | $26.20 | $25.99 | $26.00 | $17.92 | 17,877 |
| 2017-05-15 | $26.25 | $26.25 | $26.15 | $26.20 | $18.06 | 1,418 |
| 2017-05-12 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 1,500 |
| 2017-05-11 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 203 |
| 2017-05-10 | $26.35 | $26.35 | $26.20 | $26.35 | $18.16 | 3,150 |
| 2017-05-09 | $26.29 | $26.35 | $26.29 | $26.35 | $18.16 | 2,562 |
| 2017-05-08 | $26.35 | $26.35 | $26.00 | $26.28 | $18.11 | 2,344 |
| 2017-05-05 | $26.45 | $26.45 | $26.45 | $26.45 | $18.23 | 0 |
| 2017-05-04 | $26.40 | $26.45 | $26.40 | $26.45 | $18.23 | 2,600 |
| 2017-05-03 | $26.22 | $26.25 | $26.22 | $26.25 | $18.09 | 1,156 |
| 2017-05-02 | $26.20 | $26.22 | $25.75 | $26.22 | $18.07 | 1,780 |
| 2017-05-01 | $26.21 | $26.21 | $26.21 | $26.21 | $18.06 | 275 |
| 2017-04-28 | $26.12 | $26.12 | $26.12 | $26.12 | $18.00 | 300 |
| 2017-04-27 | $26.05 | $26.05 | $26.05 | $26.05 | $17.95 | 407 |
| 2017-04-26 | $26.00 | $26.05 | $26.00 | $26.05 | $17.95 | 278 |
| 2017-04-25 | $26.44 | $26.45 | $26.36 | $26.36 | $18.17 | 4,095 |
| 2017-04-24 | $26.35 | $26.45 | $26.35 | $26.45 | $18.23 | 500 |
| 2017-04-21 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 50 |
| 2017-04-20 | $26.25 | $26.25 | $26.05 | $26.25 | $18.09 | 2,039 |
| 2017-04-19 | $26.40 | $26.40 | $26.40 | $26.40 | $18.20 | 260 |
| 2017-04-18 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 519 |
| 2017-04-17 | $25.65 | $26.95 | $25.25 | $26.25 | $18.09 | 18,545 |
| 2017-04-13 | $25.64 | $25.78 | $25.60 | $25.65 | $17.68 | 3,700 |
| 2017-04-12 | $26.00 | $26.13 | $25.75 | $25.75 | $17.75 | 1,834 |
| 2017-04-11 | $26.25 | $26.25 | $26.25 | $26.25 | $18.09 | 720 |
| 2017-04-10 | $26.25 | $26.25 | $26.15 | $26.15 | $18.02 | 3,685 |
| 2017-04-07 | $26.15 | $26.15 | $26.15 | $26.15 | $18.02 | 322 |
| 2017-04-06 | $26.15 | $26.15 | $25.60 | $26.00 | $17.92 | 3,823 |
| 2017-04-05 | $26.00 | $26.15 | $26.00 | $26.00 | $17.92 | 2,212 |
| 2017-04-04 | $25.55 | $26.00 | $25.50 | $26.00 | $17.92 | 700 |
| 2017-04-03 | $26.20 | $26.25 | $25.55 | $25.55 | $17.61 | 4,800 |
| 2017-03-31 | $26.10 | $26.40 | $26.10 | $26.10 | $17.99 | 1,800 |
| 2017-03-30 | $26.10 | $26.15 | $26.10 | $26.15 | $18.02 | 1,200 |
| 2017-03-29 | $26.00 | $26.20 | $26.00 | $26.10 | $17.99 | 1,400 |
| 2017-03-28 | $26.50 | $26.53 | $26.50 | $26.50 | $18.26 | 3,800 |
| 2017-03-27 | $26.50 | $26.60 | $26.50 | $26.60 | $18.33 | 2,000 |
| 2017-03-24 | $26.00 | $26.60 | $26.00 | $26.60 | $18.33 | 8,000 |
| 2017-03-23 | $25.50 | $26.00 | $25.45 | $26.00 | $17.92 | 11,600 |
| 2017-03-22 | $25.65 | $25.65 | $25.59 | $25.59 | $17.64 | 1,500 |
| 2017-03-21 | $25.70 | $25.70 | $25.60 | $25.60 | $17.64 | 5,600 |
| 2017-03-20 | $25.60 | $25.70 | $25.60 | $25.70 | $17.71 | 1,600 |
| 2017-03-17 | $25.60 | $25.70 | $25.60 | $25.70 | $17.71 | 600 |
| 2017-03-16 | $25.70 | $25.70 | $25.70 | $25.70 | $17.71 | 0 |
| 2017-03-15 | $25.70 | $25.70 | $25.70 | $25.70 | $17.71 | 200 |
| 2017-03-14 | $25.70 | $25.70 | $25.70 | $25.70 | $17.71 | 300 |
| 2017-03-13 | $25.69 | $25.70 | $25.69 | $25.70 | $17.71 | 1,800 |
| 2017-03-10 | $25.70 | $25.70 | $25.70 | $25.70 | $17.71 | 0 |
| 2017-03-09 | $25.61 | $25.70 | $25.60 | $25.70 | $17.71 | 9,600 |
| 2017-03-08 | $25.65 | $25.65 | $25.61 | $25.61 | $17.65 | 2,400 |
| 2017-03-07 | $25.70 | $25.70 | $25.60 | $25.60 | $17.64 | 1,500 |
| 2017-03-06 | $25.65 | $25.67 | $25.65 | $25.65 | $17.68 | 2,000 |
| 2017-03-03 | $25.66 | $25.70 | $25.66 | $25.70 | $17.71 | 400 |
| 2017-03-02 | $25.65 | $25.70 | $25.65 | $25.70 | $17.71 | 1,400 |
| 2017-03-01 | $25.66 | $25.70 | $25.65 | $25.65 | $17.68 | 1,200 |
| 2017-02-28 | $25.66 | $25.66 | $25.66 | $25.66 | $17.69 | 500 |
| 2017-02-27 | $25.65 | $25.75 | $25.65 | $25.75 | $17.75 | 1,200 |
| 2017-02-24 | $25.83 | $25.83 | $25.60 | $25.60 | $17.64 | 17,700 |
| 2017-02-23 | $25.96 | $25.96 | $25.90 | $25.90 | $17.85 | 600 |
| 2017-02-22 | $25.83 | $25.92 | $25.83 | $25.92 | $17.86 | 1,800 |
| 2017-02-21 | $25.90 | $26.00 | $25.82 | $25.90 | $17.85 | 8,700 |
| 2017-02-17 | $25.80 | $25.80 | $25.80 | $25.80 | $17.78 | 2,100 |
| 2017-02-16 | $25.60 | $25.80 | $25.60 | $25.80 | $17.78 | 5,400 |
| 2017-02-15 | $25.70 | $25.70 | $25.50 | $25.50 | $17.57 | 2,400 |
| 2017-02-14 | $25.75 | $25.75 | $25.75 | $25.75 | $17.75 | 5,300 |
| 2017-02-13 | $25.90 | $26.00 | $25.65 | $25.65 | $17.68 | 700 |
| 2017-02-10 | $26.00 | $26.00 | $25.60 | $25.95 | $17.89 | 1,300 |
| 2017-02-09 | $25.85 | $26.00 | $25.85 | $26.00 | $17.92 | 800 |
| 2017-02-08 | $25.85 | $25.85 | $25.60 | $25.85 | $17.82 | 800 |
| 2017-02-07 | $25.95 | $25.95 | $25.60 | $25.75 | $17.75 | 700 |
| 2017-02-06 | $25.60 | $25.60 | $25.60 | $25.60 | $17.64 | 0 |
| 2017-02-03 | $26.00 | $26.00 | $25.60 | $25.60 | $17.64 | 900 |
| 2017-02-02 | $25.75 | $25.90 | $25.70 | $25.70 | $17.71 | 1,100 |
| 2017-02-01 | $25.50 | $25.80 | $25.50 | $25.75 | $17.75 | 776 |
| 2017-01-31 | $25.80 | $25.80 | $25.50 | $25.50 | $17.57 | 2,880 |
| 2017-01-30 | $26.00 | $26.00 | $25.72 | $26.00 | $17.92 | 2,796 |
| 2017-01-27 | $26.20 | $26.20 | $26.15 | $26.20 | $18.06 | 4,298 |
| 2017-01-26 | $26.05 | $26.25 | $25.60 | $26.05 | $17.95 | 2,095 |
| 2017-01-25 | $26.00 | $26.05 | $25.75 | $26.05 | $17.95 | 3,839 |
| 2017-01-24 | $25.95 | $26.00 | $25.80 | $26.00 | $17.92 | 1,121 |
| 2017-01-23 | $25.89 | $25.96 | $25.89 | $25.96 | $17.89 | 761 |
| 2017-01-20 | $25.95 | $25.95 | $25.84 | $25.84 | $17.81 | 1,482 |
| 2017-01-19 | $25.85 | $25.85 | $25.50 | $25.74 | $17.74 | 3,214 |
| 2017-01-18 | $25.70 | $25.85 | $25.70 | $25.85 | $17.82 | 1,140 |
| 2017-01-17 | $25.90 | $25.90 | $25.69 | $25.69 | $17.71 | 949 |
| 2017-01-13 | $26.25 | $26.35 | $25.50 | $25.90 | $17.85 | 4,940 |
| 2017-01-12 | $26.75 | $26.75 | $25.55 | $26.00 | $17.92 | 4,972 |
| 2017-01-11 | $27.26 | $27.26 | $26.05 | $27.00 | $18.61 | 5,520 |
| 2017-01-10 | $27.05 | $27.25 | $27.05 | $27.25 | $18.78 | 2,626 |
| 2017-01-09 | $27.30 | $27.30 | $27.05 | $27.05 | $18.64 | 3,289 |
| 2017-01-06 | $27.25 | $27.40 | $27.23 | $27.23 | $18.77 | 2,961 |
| 2017-01-05 | $26.95 | $27.25 | $26.95 | $27.25 | $18.78 | 4,352 |
| 2017-01-04 | $26.35 | $26.95 | $26.35 | $26.90 | $18.54 | 9,621 |
| 2017-01-03 | $26.00 | $26.35 | $26.00 | $26.35 | $18.16 | 20,930 |
| 2016-12-30 | $25.75 | $26.05 | $25.75 | $26.05 | $17.95 | 7,293 |
| 2016-12-29 | $25.75 | $25.75 | $25.75 | $25.75 | $17.75 | 382 |
| 2016-12-28 | $25.75 | $25.75 | $25.30 | $25.75 | $17.75 | 3,137 |
| 2016-12-27 | $25.80 | $25.80 | $25.70 | $25.75 | $17.75 | 2,283 |
| 2016-12-23 | $25.45 | $26.05 | $25.15 | $25.80 | $17.78 | 2,904 |
| 2016-12-22 | $25.10 | $25.28 | $24.45 | $25.15 | $17.33 | 2,763 |
| 2016-12-21 | $24.85 | $25.10 | $24.55 | $25.10 | $17.30 | 3,062 |
| 2016-12-20 | $25.35 | $25.35 | $25.00 | $25.29 | $17.43 | 2,718 |
| 2016-12-19 | $25.90 | $25.95 | $24.00 | $25.25 | $17.40 | 6,943 |
| 2016-12-16 | $25.95 | $25.95 | $25.95 | $25.95 | $17.89 | 306 |
| 2016-12-15 | $25.95 | $25.95 | $25.60 | $25.95 | $17.89 | 2,271 |
| 2016-12-14 | $26.00 | $26.00 | $25.60 | $25.95 | $17.89 | 3,328 |
| 2016-12-13 | $25.90 | $26.00 | $25.90 | $26.00 | $17.92 | 300 |
| 2016-12-12 | $26.00 | $26.05 | $26.00 | $26.00 | $17.92 | 1,620 |
| 2016-12-09 | $26.00 | $26.05 | $26.00 | $26.00 | $17.92 | 3,708 |
| 2016-12-08 | $26.00 | $26.00 | $25.85 | $26.00 | $17.92 | 4,574 |
| 2016-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $17.92 | 7,349 |
| 2016-12-06 | $25.65 | $26.00 | $25.65 | $26.00 | $17.92 | 10,787 |
| 2016-12-05 | $25.95 | $26.05 | $25.02 | $25.65 | $17.68 | 7,737 |
| 2016-12-02 | $26.23 | $26.23 | $25.65 | $26.00 | $17.92 | 7,494 |
| 2016-12-01 | $26.30 | $26.30 | $26.00 | $26.05 | $17.95 | 3,889 |
| 2016-11-30 | $26.00 | $26.39 | $26.00 | $26.35 | $18.16 | 12,998 |
| 2016-11-29 | $26.00 | $26.00 | $25.50 | $25.60 | $17.64 | 3,050 |
| 2016-11-28 | $24.65 | $25.90 | $24.65 | $25.90 | $17.85 | 12,156 |
| 2016-11-25 | $24.49 | $24.60 | $24.30 | $24.60 | $16.95 | 15,713 |
| 2016-11-23 | $23.80 | $24.45 | $23.60 | $24.25 | $16.71 | 16,334 |
| 2016-11-22 | $23.55 | $23.89 | $23.25 | $23.89 | $16.47 | 4,871 |
| 2016-11-21 | $23.60 | $23.60 | $23.60 | $23.60 | $16.27 | 250 |
| 2016-11-18 | $23.60 | $23.60 | $23.60 | $23.60 | $16.27 | 600 |
| 2016-11-17 | $23.60 | $23.60 | $23.59 | $23.59 | $16.26 | 8,190 |
| 2016-11-16 | $23.50 | $23.60 | $23.50 | $23.60 | $16.26 | 3,990 |
| 2016-11-15 | $23.59 | $23.59 | $23.10 | $23.46 | $16.17 | 1,500 |
| 2016-11-14 | $23.90 | $23.90 | $23.10 | $23.50 | $16.20 | 1,833 |
| 2016-11-11 | $22.95 | $23.10 | $22.95 | $23.10 | $15.92 | 7,899 |
| 2016-11-10 | $22.95 | $22.95 | $22.95 | $22.95 | $15.82 | 1,700 |
| 2016-11-09 | $22.75 | $22.98 | $22.75 | $22.85 | $15.75 | 3,487 |
| 2016-11-08 | $22.80 | $22.85 | $22.75 | $22.75 | $15.68 | 3,983 |
| 2016-11-07 | $22.20 | $22.98 | $22.20 | $22.84 | $15.74 | 5,079 |
| 2016-11-04 | $22.00 | $22.05 | $21.80 | $22.00 | $15.16 | 3,450 |
| 2016-11-03 | $22.20 | $22.20 | $22.00 | $22.10 | $15.23 | 1,124 |
| 2016-11-02 | $22.05 | $22.40 | $22.05 | $22.20 | $15.30 | 4,597 |
| 2016-11-01 | $21.70 | $22.25 | $21.25 | $22.00 | $15.16 | 17,236 |
| 2016-10-31 | $20.76 | $21.65 | $20.76 | $21.65 | $14.92 | 20,522 |
| 2016-10-28 | $20.90 | $20.90 | $20.76 | $20.76 | $14.31 | 1,920 |
| 2016-10-27 | $21.15 | $21.20 | $21.01 | $21.10 | $14.54 | 10,756 |
| 2016-10-26 | $21.21 | $21.21 | $21.21 | $21.21 | $14.62 | 0 |
| 2016-10-25 | $21.25 | $21.25 | $21.21 | $21.21 | $14.62 | 950 |
| 2016-10-24 | $21.25 | $21.25 | $21.25 | $21.25 | $14.65 | 10,689 |
| 2016-10-21 | $21.25 | $21.25 | $21.25 | $21.25 | $14.65 | 3,444 |
| 2016-10-20 | $21.50 | $21.50 | $21.50 | $21.50 | $14.82 | 1,484 |
| 2016-10-19 | $21.25 | $21.25 | $21.25 | $21.25 | $14.65 | 1,200 |
| 2016-10-18 | $21.30 | $21.30 | $21.30 | $21.30 | $14.68 | 0 |
| 2016-10-17 | $21.30 | $21.30 | $21.30 | $21.30 | $14.68 | 406 |
| 2016-10-14 | $21.25 | $21.25 | $21.20 | $21.25 | $14.65 | 1,400 |
| 2016-10-13 | $21.25 | $21.25 | $21.25 | $21.25 | $14.65 | 175 |
| 2016-10-12 | $20.95 | $20.95 | $20.95 | $20.95 | $14.44 | 0 |
| 2016-10-11 | $20.87 | $20.95 | $20.50 | $20.95 | $14.44 | 2,569 |
| 2016-10-10 | $20.87 | $20.91 | $20.85 | $20.91 | $14.41 | 1,630 |
| 2016-10-07 | $20.90 | $20.90 | $20.90 | $20.90 | $14.40 | 300 |
| 2016-10-06 | $20.90 | $20.90 | $20.90 | $20.90 | $14.40 | 0 |
| 2016-10-05 | $20.90 | $20.90 | $20.90 | $20.90 | $14.40 | 0 |
| 2016-10-04 | $20.90 | $20.90 | $20.90 | $20.90 | $14.40 | 0 |
| 2016-10-03 | $20.90 | $20.90 | $20.90 | $20.90 | $14.40 | 0 |
| 2016-09-30 | $20.90 | $20.90 | $20.90 | $20.90 | $14.40 | 117 |
| 2016-09-29 | $20.90 | $21.00 | $20.90 | $20.91 | $14.41 | 2,697 |
| 2016-09-28 | $20.50 | $21.00 | $20.50 | $21.00 | $14.47 | 1,700 |
| 2016-09-27 | $20.38 | $20.50 | $20.38 | $20.50 | $14.13 | 1,225 |
| 2016-09-26 | $20.45 | $20.50 | $20.19 | $20.38 | $14.05 | 5,931 |
| 2016-09-23 | $20.20 | $20.20 | $20.20 | $20.20 | $13.92 | 465 |
| 2016-09-22 | $20.00 | $20.75 | $20.00 | $20.75 | $14.30 | 1,867 |
| 2016-09-21 | $20.14 | $20.14 | $20.00 | $20.00 | $13.78 | 1,200 |
| 2016-09-20 | $20.00 | $20.10 | $20.00 | $20.10 | $13.85 | 665 |
| 2016-09-19 | $20.10 | $20.10 | $20.00 | $20.00 | $13.78 | 1,880 |
| 2016-09-16 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 1,344 |
| 2016-09-15 | $20.09 | $20.10 | $20.00 | $20.00 | $13.78 | 950 |
| 2016-09-14 | $20.10 | $20.10 | $20.10 | $20.10 | $13.85 | 400 |
| 2016-09-13 | $20.20 | $20.40 | $20.10 | $20.10 | $13.85 | 1,296 |
| 2016-09-12 | $20.00 | $20.40 | $20.00 | $20.10 | $13.85 | 344 |
| 2016-09-09 | $20.50 | $20.50 | $20.50 | $20.50 | $14.13 | 100 |
| 2016-09-08 | $20.25 | $20.50 | $20.25 | $20.50 | $14.13 | 244 |
| 2016-09-07 | $20.10 | $20.10 | $20.10 | $20.10 | $13.85 | 500 |
| 2016-09-06 | $19.90 | $20.00 | $19.90 | $20.00 | $13.78 | 4,061 |
| 2016-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 0 |
| 2016-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 3 |
| 2016-08-31 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 1,010 |
| 2016-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 0 |
| 2016-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $13.78 | 1,100 |
| 2016-08-26 | $19.70 | $19.80 | $19.70 | $19.80 | $13.65 | 500 |
| 2016-08-25 | $19.55 | $19.80 | $19.55 | $19.70 | $13.58 | 4,199 |
| 2016-08-24 | $19.75 | $19.80 | $19.65 | $19.65 | $13.54 | 3,124 |
| 2016-08-23 | $19.74 | $19.80 | $19.45 | $19.75 | $13.61 | 10,798 |
| 2016-08-22 | $19.75 | $19.75 | $19.75 | $19.75 | $13.61 | 1,600 |
| 2016-08-19 | $19.70 | $19.75 | $19.60 | $19.75 | $13.61 | 9,710 |
| 2016-08-18 | $19.70 | $19.70 | $19.70 | $19.70 | $13.58 | 200 |
| 2016-08-17 | $19.65 | $19.70 | $19.65 | $19.70 | $13.58 | 300 |
| 2016-08-16 | $19.70 | $19.70 | $19.60 | $19.65 | $13.54 | 2,000 |
| 2016-08-15 | $19.60 | $19.70 | $19.60 | $19.70 | $13.58 | 1,000 |
| 2016-08-12 | $19.50 | $19.65 | $19.50 | $19.65 | $13.54 | 1,400 |
| 2016-08-11 | $19.70 | $19.70 | $19.50 | $19.70 | $13.58 | 2,550 |
| 2016-08-10 | $19.70 | $19.70 | $19.60 | $19.60 | $13.51 | 2,457 |
| 2016-08-09 | $19.00 | $19.70 | $19.00 | $19.70 | $13.58 | 2,545 |
| 2016-08-08 | $19.49 | $19.49 | $19.49 | $19.49 | $13.43 | 300 |
| 2016-08-05 | $19.25 | $19.74 | $18.90 | $19.49 | $13.43 | 1,086 |
| 2016-08-04 | $19.05 | $19.48 | $18.60 | $19.48 | $13.43 | 2,084 |
| 2016-08-03 | $19.20 | $19.50 | $19.10 | $19.40 | $13.37 | 1,170 |
| 2016-08-02 | $19.75 | $20.00 | $19.20 | $19.49 | $13.43 | 5,420 |
| 2016-08-01 | $19.85 | $19.85 | $19.26 | $19.26 | $13.27 | 993 |
| 2016-07-29 | $19.10 | $20.15 | $19.10 | $20.00 | $13.78 | 2,790 |
| 2016-07-28 | $18.90 | $18.90 | $18.75 | $18.75 | $12.92 | 1,600 |
| 2016-07-27 | $17.85 | $19.00 | $17.85 | $18.65 | $12.85 | 316,793 |
| 2016-07-26 | $17.70 | $17.85 | $17.25 | $17.85 | $12.30 | 1,905 |
| 2016-07-25 | $17.70 | $17.70 | $17.70 | $17.70 | $12.20 | 102 |
| 2016-07-22 | $17.50 | $17.50 | $17.25 | $17.25 | $11.89 | 2,200 |
| 2016-07-21 | $17.10 | $17.50 | $17.10 | $17.50 | $12.06 | 4,995 |
| 2016-07-20 | $16.50 | $17.10 | $16.50 | $17.10 | $11.79 | 9,764 |
| 2016-07-19 | $16.50 | $16.70 | $16.50 | $16.70 | $11.51 | 6,550 |
| 2016-07-18 | $17.00 | $17.49 | $16.50 | $16.50 | $11.37 | 7,760 |
| 2016-07-15 | $15.50 | $16.25 | $15.50 | $16.25 | $11.20 | 40,111 |
| 2016-07-14 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 10,021 |
| 2016-07-13 | $15.45 | $15.50 | $15.36 | $15.50 | $10.68 | 28,473 |
| 2016-07-12 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 365 |
| 2016-07-11 | $15.46 | $15.46 | $15.46 | $15.46 | $10.66 | 200 |
| 2016-07-08 | $15.30 | $15.30 | $15.30 | $15.30 | $10.54 | 10 |
| 2016-07-07 | $15.30 | $15.30 | $15.30 | $15.30 | $10.54 | 744 |
| 2016-07-06 | $15.25 | $15.45 | $15.25 | $15.45 | $10.65 | 1,903 |
| 2016-07-05 | $15.40 | $15.40 | $15.25 | $15.25 | $10.51 | 782 |
| 2016-07-01 | $15.30 | $15.40 | $15.30 | $15.40 | $10.61 | 1,943 |
| 2016-06-30 | $15.20 | $15.40 | $15.20 | $15.40 | $10.61 | 1,000 |
| 2016-06-29 | $15.06 | $15.30 | $15.06 | $15.30 | $10.54 | 1,283 |
| 2016-06-28 | $15.06 | $15.06 | $15.06 | $15.06 | $10.38 | 812 |
| 2016-06-27 | $15.16 | $15.16 | $15.16 | $15.16 | $10.45 | 687 |
| 2016-06-24 | $15.50 | $15.50 | $15.20 | $15.30 | $10.54 | 2,481 |
| 2016-06-23 | $15.40 | $15.50 | $15.40 | $15.45 | $10.65 | 1,078 |
| 2016-06-22 | $15.30 | $15.49 | $15.30 | $15.49 | $10.68 | 1,000 |
| 2016-06-21 | $15.26 | $15.40 | $15.26 | $15.40 | $10.61 | 1,160 |
| 2016-06-20 | $15.35 | $15.40 | $15.35 | $15.35 | $10.58 | 3,600 |
| 2016-06-17 | $15.35 | $15.40 | $15.35 | $15.35 | $10.58 | 4,600 |
| 2016-06-16 | $15.30 | $15.30 | $15.30 | $15.30 | $10.54 | 2,518 |
| 2016-06-15 | $15.25 | $15.25 | $15.25 | $15.25 | $10.51 | 0 |
| 2016-06-14 | $15.25 | $15.25 | $15.25 | $15.25 | $10.51 | 0 |
| 2016-06-13 | $15.25 | $15.25 | $15.25 | $15.25 | $10.51 | 2,500 |
| 2016-06-10 | $15.30 | $15.30 | $15.30 | $15.30 | $10.54 | 889 |
| 2016-06-09 | $15.25 | $15.25 | $15.25 | $15.25 | $10.51 | 687 |
| 2016-06-08 | $15.25 | $15.30 | $15.25 | $15.30 | $10.54 | 7,100 |
| 2016-06-07 | $15.25 | $15.25 | $15.25 | $15.25 | $10.51 | 366 |
| 2016-06-06 | $15.16 | $15.16 | $15.16 | $15.16 | $10.45 | 0 |
| 2016-06-03 | $15.21 | $15.21 | $15.05 | $15.16 | $10.45 | 1,550 |
| 2016-06-02 | $15.25 | $15.25 | $15.25 | $15.25 | $10.51 | 0 |
| 2016-06-01 | $15.25 | $15.25 | $15.25 | $15.25 | $10.51 | 3,000 |
| 2016-05-31 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 100 |
| 2016-05-27 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 0 |
| 2016-05-26 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 0 |
| 2016-05-25 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 0 |
| 2016-05-24 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 70 |
| 2016-05-23 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 0 |
| 2016-05-20 | $15.10 | $15.50 | $15.10 | $15.50 | $10.68 | 2,300 |
| 2016-05-19 | $15.10 | $15.10 | $15.10 | $15.10 | $10.41 | 0 |
| 2016-05-18 | $15.10 | $15.10 | $15.10 | $15.10 | $10.41 | 0 |
| 2016-05-17 | $15.10 | $15.10 | $15.10 | $15.10 | $10.41 | 100 |
| 2016-05-16 | $15.15 | $15.15 | $15.15 | $15.15 | $10.44 | 0 |
| 2016-05-13 | $15.15 | $15.15 | $15.15 | $15.15 | $10.44 | 18 |
| 2016-05-12 | $15.15 | $15.15 | $15.15 | $15.15 | $10.44 | 235 |
| 2016-05-11 | $15.25 | $15.25 | $15.25 | $15.25 | $10.51 | 0 |
| 2016-05-10 | $15.15 | $15.25 | $15.15 | $15.25 | $10.51 | 584 |
| 2016-05-09 | $15.20 | $15.20 | $15.20 | $15.20 | $10.48 | 51 |
| 2016-05-06 | $15.20 | $15.20 | $15.20 | $15.20 | $10.48 | 0 |
| 2016-05-05 | $15.20 | $15.20 | $15.20 | $15.20 | $10.48 | 0 |
| 2016-05-04 | $15.25 | $15.25 | $15.20 | $15.20 | $10.48 | 293 |
| 2016-05-03 | $15.15 | $15.15 | $15.15 | $15.15 | $10.44 | 800 |
| 2016-05-02 | $15.50 | $15.50 | $15.25 | $15.25 | $10.51 | 857 |
| 2016-04-29 | $15.50 | $15.50 | $15.35 | $15.35 | $10.58 | 500 |
| 2016-04-28 | $15.12 | $15.55 | $15.12 | $15.50 | $10.68 | 3,005 |
| 2016-04-27 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 1,600 |
| 2016-04-26 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-04-25 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-04-22 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-04-21 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-04-20 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 7,550 |
| 2016-04-19 | $14.90 | $14.90 | $14.90 | $14.90 | $10.27 | 0 |
| 2016-04-18 | $14.90 | $15.00 | $14.90 | $14.90 | $10.27 | 1,578 |
| 2016-04-15 | $14.95 | $14.95 | $14.95 | $14.95 | $10.30 | 100 |
| 2016-04-14 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-04-13 | $14.90 | $15.00 | $14.90 | $15.00 | $10.34 | 1,911 |
| 2016-04-12 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 58 |
| 2016-04-11 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-04-08 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-04-07 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-04-06 | $14.80 | $15.00 | $14.50 | $15.00 | $10.34 | 3,322 |
| 2016-04-05 | $14.80 | $14.80 | $14.80 | $14.80 | $10.20 | 582 |
| 2016-04-04 | $14.80 | $14.80 | $14.80 | $14.80 | $10.20 | 700 |
| 2016-04-01 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 1,000 |
| 2016-03-31 | $14.65 | $15.00 | $14.50 | $15.00 | $10.34 | 400 |
| 2016-03-30 | $14.50 | $14.50 | $14.50 | $14.50 | $9.99 | 500 |
| 2016-03-29 | $14.50 | $14.50 | $14.50 | $14.50 | $9.99 | 0 |
| 2016-03-28 | $14.50 | $14.50 | $14.50 | $14.50 | $9.99 | 160 |
| 2016-03-24 | $14.35 | $14.35 | $14.30 | $14.30 | $9.86 | 457 |
| 2016-03-23 | $14.30 | $14.30 | $14.30 | $14.30 | $9.86 | 2,554 |
| 2016-03-22 | $14.50 | $14.50 | $14.26 | $14.26 | $9.83 | 5,422 |
| 2016-03-21 | $14.80 | $14.80 | $14.50 | $14.50 | $9.99 | 14,546 |
| 2016-03-18 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 4 |
| 2016-03-17 | $14.90 | $15.00 | $14.90 | $15.00 | $10.34 | 1,226 |
| 2016-03-16 | $15.45 | $15.45 | $15.45 | $15.45 | $10.65 | 0 |
| 2016-03-15 | $15.45 | $15.45 | $15.45 | $15.45 | $10.65 | 40 |
| 2016-03-14 | $15.45 | $15.45 | $15.45 | $15.45 | $10.65 | 0 |
| 2016-03-11 | $15.45 | $15.45 | $15.45 | $15.45 | $10.65 | 0 |
| 2016-03-10 | $15.45 | $15.45 | $15.45 | $15.45 | $10.65 | 245 |
| 2016-03-09 | $15.45 | $15.45 | $15.45 | $15.45 | $10.65 | 0 |
| 2016-03-08 | $15.45 | $15.45 | $15.45 | $15.45 | $10.65 | 60 |
| 2016-03-07 | $15.00 | $15.45 | $15.00 | $15.45 | $10.65 | 1,865 |
| 2016-03-04 | $14.86 | $14.86 | $14.86 | $14.86 | $10.24 | 0 |
| 2016-03-03 | $14.86 | $14.86 | $14.86 | $14.86 | $10.24 | 5 |
| 2016-03-02 | $14.86 | $14.86 | $14.86 | $14.86 | $10.24 | 750 |
| 2016-03-01 | $14.80 | $14.80 | $14.80 | $14.80 | $10.20 | 0 |
| 2016-02-29 | $15.00 | $15.00 | $14.80 | $14.80 | $10.20 | 3,150 |
| 2016-02-26 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 2,500 |
| 2016-02-25 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-02-24 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 0 |
| 2016-02-23 | $15.05 | $15.05 | $15.00 | $15.00 | $10.34 | 3,000 |
| 2016-02-22 | $15.00 | $15.05 | $15.00 | $15.05 | $10.37 | 2,106 |
| 2016-02-19 | $15.05 | $15.05 | $15.05 | $15.05 | $10.37 | 185 |
| 2016-02-18 | $14.91 | $14.91 | $14.91 | $14.91 | $10.28 | 1,190 |
| 2016-02-17 | $14.75 | $14.75 | $14.75 | $14.75 | $10.17 | 0 |
| 2016-02-16 | $14.75 | $14.75 | $14.75 | $14.75 | $10.17 | 0 |
| 2016-02-12 | $14.75 | $14.75 | $14.75 | $14.75 | $10.17 | 1,110 |
| 2016-02-11 | $15.16 | $15.16 | $14.75 | $14.75 | $10.17 | 1,930 |
| 2016-02-10 | $15.55 | $15.55 | $15.20 | $15.20 | $10.48 | 4,437 |
| 2016-02-09 | $15.52 | $15.52 | $15.51 | $15.51 | $10.69 | 1,000 |
| 2016-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 0 |
| 2016-02-05 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 128 |
| 2016-02-04 | $15.50 | $15.50 | $15.50 | $15.50 | $10.68 | 2,000 |
| 2016-02-03 | $15.63 | $15.63 | $15.63 | $15.63 | $10.77 | 140 |
| 2016-02-02 | $15.60 | $15.65 | $15.60 | $15.60 | $10.75 | 1,350 |
| 2016-02-01 | $15.10 | $15.50 | $15.01 | $15.36 | $10.59 | 14,162 |
| 2016-01-29 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 160 |
| 2016-01-28 | $15.00 | $15.00 | $15.00 | $15.00 | $10.34 | 100 |
| 2016-01-27 | $14.85 | $14.85 | $14.85 | $14.85 | $10.23 | 89 |
| 2016-01-26 | $14.85 | $14.85 | $14.85 | $14.85 | $10.23 | 190 |
| 2016-01-25 | $14.90 | $14.90 | $14.85 | $14.85 | $10.23 | 535 |
| 2016-01-22 | $15.00 | $15.00 | $14.90 | $14.90 | $10.27 | 1,430 |
| 2016-01-21 | $15.00 | $15.00 | $14.75 | $14.75 | $10.17 | 2,030 |
| 2016-01-20 | $15.30 | $15.30 | $14.75 | $14.75 | $10.17 | 11,210 |
| 2016-01-19 | $15.50 | $15.60 | $15.30 | $15.30 | $10.54 | 3,608 |
| 2016-01-15 | $15.75 | $15.75 | $15.75 | $15.75 | $10.86 | 0 |
| 2016-01-14 | $15.75 | $15.75 | $15.75 | $15.75 | $10.86 | 0 |
| 2016-01-13 | $15.75 | $15.75 | $15.75 | $15.75 | $10.86 | 1,970 |
| 2016-01-12 | $15.70 | $15.70 | $15.70 | $15.70 | $10.82 | 100 |
| 2016-01-11 | $15.70 | $15.70 | $15.70 | $15.70 | $10.82 | 400 |
| 2016-01-08 | $15.75 | $15.75 | $15.75 | $15.75 | $10.86 | 500 |
| 2016-01-07 | $15.75 | $15.84 | $15.65 | $15.65 | $10.79 | 1,451 |
| 2016-01-06 | $15.80 | $15.80 | $15.80 | $15.80 | $10.89 | 500 |
| 2016-01-05 | $16.21 | $16.21 | $15.70 | $15.70 | $10.82 | 600 |
| 2016-01-04 | $16.25 | $16.25 | $16.25 | $16.25 | $11.20 | 1,100 |
| 2015-12-31 | $16.40 | $16.45 | $16.40 | $16.40 | $11.30 | 4,100 |
| 2015-12-30 | $16.25 | $16.75 | $16.25 | $16.50 | $11.37 | 30,769 |
| 2015-12-29 | $16.00 | $16.10 | $15.92 | $16.10 | $11.10 | 4,022 |
| 2015-12-28 | $16.00 | $16.00 | $16.00 | $16.00 | $11.03 | 225 |
| 2015-12-24 | $15.95 | $15.95 | $15.95 | $15.95 | $10.99 | 3,400 |
| 2015-12-23 | $15.90 | $15.95 | $15.85 | $15.95 | $10.99 | 3,400 |
| 2015-12-22 | $15.95 | $16.00 | $15.95 | $16.00 | $11.03 | 1,450 |
| 2015-12-21 | $16.00 | $16.00 | $15.90 | $15.95 | $10.99 | 2,910 |
| 2015-12-18 | $16.05 | $16.06 | $16.00 | $16.00 | $11.03 | 2,126 |
| 2015-12-17 | $16.10 | $16.10 | $16.10 | $16.10 | $11.10 | 3,000 |
| 2015-12-16 | $16.25 | $16.25 | $16.10 | $16.10 | $11.10 | 3,000 |
| 2015-12-15 | $16.50 | $16.50 | $16.38 | $16.38 | $11.29 | 700 |
| 2015-12-14 | $16.48 | $16.48 | $16.38 | $16.38 | $11.29 | 2,290 |
| 2015-12-11 | $16.49 | $16.49 | $16.49 | $16.49 | $11.37 | 0 |
| 2015-12-10 | $16.49 | $16.49 | $16.49 | $16.49 | $11.37 | 1,472 |
| 2015-12-09 | $16.48 | $16.49 | $16.48 | $16.49 | $11.37 | 1,472 |
| 2015-12-08 | $16.50 | $16.50 | $16.50 | $16.50 | $11.37 | 400 |
| 2015-12-07 | $16.50 | $16.50 | $16.48 | $16.49 | $11.37 | 1,550 |
| 2015-12-04 | $16.47 | $16.60 | $16.45 | $16.60 | $11.44 | 830 |
| 2015-12-03 | $16.50 | $16.55 | $16.50 | $16.55 | $11.41 | 1,000 |
| 2015-12-02 | $16.50 | $16.50 | $16.46 | $16.46 | $11.34 | 1,500 |
| 2015-12-01 | $16.40 | $16.47 | $16.38 | $16.40 | $11.30 | 2,200 |
| 2015-11-30 | $16.40 | $16.43 | $16.40 | $16.43 | $11.32 | 1,800 |
| 2015-11-27 | $16.43 | $16.43 | $16.43 | $16.43 | $11.32 | 0 |
| 2015-11-25 | $16.43 | $16.43 | $16.43 | $16.43 | $11.32 | 200 |
| 2015-11-24 | $16.50 | $16.50 | $16.45 | $16.45 | $11.34 | 4,600 |
| 2015-11-23 | $16.50 | $16.50 | $16.50 | $16.50 | $11.37 | 300 |
| 2015-11-20 | $16.55 | $16.55 | $16.41 | $16.45 | $11.34 | 17,552 |
| 2015-11-19 | $16.55 | $16.55 | $16.55 | $16.55 | $11.41 | 1,863 |
| 2015-11-18 | $16.50 | $16.55 | $16.50 | $16.55 | $11.41 | 1,863 |
| 2015-11-17 | $16.60 | $16.60 | $16.46 | $16.46 | $11.34 | 79,950 |
| 2015-11-16 | $16.60 | $16.65 | $16.53 | $16.60 | $11.44 | 10,913 |
| 2015-11-13 | $16.60 | $16.60 | $16.60 | $16.60 | $11.44 | 1,815 |
| 2015-11-12 | $16.51 | $16.65 | $16.51 | $16.60 | $11.44 | 1,370 |
| 2015-11-11 | $16.65 | $16.65 | $16.60 | $16.60 | $11.44 | 0 |
| 2015-11-10 | $16.65 | $16.65 | $16.60 | $16.60 | $11.44 | 2,490 |
| 2015-11-09 | $16.75 | $16.75 | $16.75 | $16.75 | $11.54 | 10,545 |
| 2015-11-06 | $16.80 | $16.80 | $16.75 | $16.75 | $11.54 | 7,500 |
| 2015-11-05 | $16.80 | $16.80 | $16.79 | $16.80 | $11.58 | 2,800 |
| 2015-11-04 | $16.80 | $16.85 | $16.80 | $16.81 | $11.59 | 2,600 |
| 2015-11-03 | $16.85 | $16.85 | $16.75 | $16.75 | $11.54 | 2,055 |
| 2015-11-02 | $16.80 | $16.80 | $16.80 | $16.80 | $11.58 | 200 |
| 2015-10-30 | $16.80 | $16.80 | $16.80 | $16.80 | $11.58 | 100 |
| 2015-10-29 | $16.80 | $16.85 | $16.80 | $16.85 | $11.61 | 1,945 |
| 2015-10-28 | $17.00 | $17.15 | $16.80 | $16.80 | $11.58 | 68,296 |
| 2015-10-27 | $16.60 | $17.00 | $16.55 | $16.70 | $11.51 | 17,940 |
| 2015-10-26 | $16.60 | $16.60 | $16.60 | $16.60 | $11.44 | 385 |
| 2015-10-23 | $16.65 | $16.68 | $16.10 | $16.60 | $11.44 | 13,050 |
| 2015-10-22 | $16.70 | $16.70 | $16.65 | $16.65 | $11.48 | 28,530 |
| 2015-10-21 | $16.70 | $16.70 | $16.70 | $16.70 | $11.51 | 300 |
| 2015-10-20 | $16.80 | $16.85 | $16.80 | $16.85 | $11.61 | 4,460 |
| 2015-10-19 | $16.25 | $16.35 | $16.20 | $16.35 | $11.27 | 0 |
| 2015-10-16 | $16.25 | $16.35 | $16.20 | $16.35 | $11.27 | 2,400 |
| 2015-10-15 | $16.15 | $16.15 | $16.15 | $16.15 | $11.13 | 1,360 |
| 2015-10-14 | $16.15 | $16.20 | $16.12 | $16.15 | $11.13 | 0 |
| 2015-10-13 | $16.15 | $16.20 | $16.12 | $16.15 | $11.13 | 13,950 |
| 2015-10-12 | $16.15 | $16.15 | $16.15 | $16.15 | $11.13 | 1,000 |
| 2015-10-09 | $16.10 | $16.10 | $16.10 | $16.10 | $11.10 | 0 |
| 2015-10-08 | $16.10 | $16.10 | $16.10 | $16.10 | $11.10 | 0 |
| 2015-10-07 | $16.10 | $16.10 | $16.10 | $16.10 | $11.10 | 115 |
| 2015-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $11.03 | 100 |
| 2015-10-05 | $16.05 | $16.05 | $16.00 | $16.00 | $11.03 | 7,600 |
| 2015-10-02 | $16.00 | $16.05 | $16.00 | $16.05 | $11.06 | 2,100 |
| 2015-10-01 | $16.10 | $16.10 | $16.00 | $16.00 | $11.03 | 2,941 |
| 2015-09-30 | $16.12 | $16.12 | $16.00 | $16.00 | $11.03 | 2,259 |
| 2015-09-29 | $16.12 | $16.12 | $16.12 | $16.12 | $11.11 | 275 |
| 2015-09-28 | $16.12 | $16.12 | $16.12 | $16.12 | $11.11 | 755 |
| 2015-09-25 | $16.15 | $16.15 | $16.15 | $16.15 | $11.13 | 1,000 |
| 2015-09-24 | $16.15 | $16.15 | $16.12 | $16.12 | $11.11 | 4,000 |
| 2015-09-23 | $16.18 | $16.18 | $16.18 | $16.18 | $11.15 | 0 |
| 2015-09-22 | $16.18 | $16.18 | $16.18 | $16.18 | $11.15 | 900 |
| 2015-09-21 | $16.20 | $16.20 | $16.20 | $16.20 | $11.17 | 0 |
| 2015-09-18 | $16.20 | $16.20 | $16.20 | $16.20 | $11.17 | 0 |
| 2015-09-17 | $16.20 | $16.20 | $16.20 | $16.20 | $11.17 | 105 |
| 2015-09-16 | $16.20 | $16.20 | $16.20 | $16.20 | $11.17 | 0 |
| 2015-09-15 | $16.20 | $16.20 | $16.20 | $16.20 | $11.17 | 2,500 |
| 2015-09-14 | $16.30 | $16.30 | $16.15 | $16.24 | $11.19 | 0 |
| 2015-09-11 | $16.30 | $16.30 | $16.15 | $16.24 | $11.19 | 0 |
| 2015-09-10 | $16.30 | $16.30 | $16.15 | $16.24 | $11.19 | 0 |
| 2015-09-09 | $16.30 | $16.30 | $16.15 | $16.24 | $11.19 | 4,255 |
| 2015-09-08 | $16.35 | $16.35 | $16.35 | $16.35 | $11.27 | 0 |
BNCCorp Inc (BNCC) News Headlines
Recent BNCCorp Inc (BNCC) News
Similar Companies to BNCCorp Inc (BNCC) 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 | -- | -- | -- |