Citba Financial Corp (CBAF) Exchange: OTCQX
Data as of April 26, 2024
$22.75 ($0.00) 0.00%
Citba Financial Corp - Daily Information
Click for more stock information on Citba Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $22.75 |
| Previous Close | $22.75 |
| High | $22.75 |
| Low | $22.75 |
| Adjusted Open | $22.75 |
| Previous Adjusted Close | $22.75 |
| Adjusted High | $22.75 |
| Adjusted Low | $22.75 |
About Citba Financial Corp (CBAF)
No Description Available
Invest in Citba Financial Corp (CBAF)
Historical Stock Data for Citba Financial Corp (CBAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-21 | $22.60 | $22.75 | $22.60 | $22.75 | $22.75 | 846 |
| 2024-03-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2024-03-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 100 |
| 2024-03-18 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2024-03-15 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 250 |
| 2024-03-14 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 7,436 |
| 2024-03-13 | $22.50 | $22.85 | $22.50 | $22.65 | $22.65 | 1,355 |
| 2024-03-12 | $22.74 | $22.74 | $22.65 | $22.65 | $22.65 | 1,355 |
| 2024-03-11 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2024-03-08 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 550 |
| 2024-03-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2024-03-06 | $22.75 | $22.75 | $22.25 | $22.25 | $22.25 | 2,388 |
| 2024-03-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-03-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-03-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 50 |
| 2024-02-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2024-02-28 | $22.51 | $22.51 | $22.50 | $22.50 | $22.50 | 800 |
| 2024-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-02-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-02-22 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 893 |
| 2024-02-21 | $23.02 | $23.02 | $23.00 | $23.00 | $23.00 | 1,700 |
| 2024-02-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-02-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-02-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 407 |
| 2024-02-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-02-13 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 200 |
| 2024-02-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2024-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-02-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 410 |
| 2024-02-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-02-05 | $23.75 | $23.75 | $23.50 | $23.50 | $23.50 | 508 |
| 2024-02-02 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 194 |
| 2024-02-01 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-01-31 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 9 |
| 2024-01-30 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 201 |
| 2024-01-29 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 135 |
| 2024-01-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2024-01-25 | $23.97 | $23.97 | $23.84 | $23.84 | $23.84 | 301 |
| 2024-01-24 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 200 |
| 2024-01-23 | $23.75 | $23.91 | $23.75 | $23.91 | $23.91 | 300 |
| 2024-01-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2024-01-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 150 |
| 2024-01-18 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 200 |
| 2024-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6 |
| 2024-01-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2024-01-10 | $23.91 | $23.91 | $23.91 | $23.91 | $23.69 | 0 |
| 2024-01-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.69 | 0 |
| 2024-01-08 | $23.91 | $23.91 | $23.91 | $23.91 | $23.69 | 0 |
| 2024-01-05 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2024-01-04 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2024-01-03 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2024-01-02 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-12-29 | $23.67 | $24.15 | $23.67 | $23.91 | $23.91 | 400 |
| 2023-12-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-12-27 | $23.00 | $24.00 | $23.00 | $23.00 | $23.00 | 25 |
| 2023-12-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 25 |
| 2023-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2023-12-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 900 |
| 2023-12-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 480 |
| 2023-12-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-12-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 480 |
| 2023-12-14 | $21.49 | $22.25 | $21.49 | $22.20 | $22.20 | 1,992 |
| 2023-12-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 500 |
| 2023-12-12 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 600 |
| 2023-12-11 | $22.00 | $22.00 | $20.00 | $21.49 | $21.49 | 1,300 |
| 2023-12-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-12-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-12-06 | $20.00 | $22.75 | $20.00 | $22.55 | $22.55 | 400 |
| 2023-12-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-12-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-12-01 | $22.00 | $22.55 | $22.00 | $22.55 | $22.55 | 400 |
| 2023-11-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2023-11-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 95 |
| 2023-11-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 3 |
| 2023-11-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 200 |
| 2023-11-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2023-11-20 | $19.50 | $19.50 | $18.10 | $19.00 | $19.00 | 328 |
| 2023-11-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-11-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-11-15 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-11-14 | $18.40 | $19.50 | $18.40 | $19.50 | $19.50 | 2,263 |
| 2023-11-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3 |
| 2023-11-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2023-11-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 8 |
| 2023-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5 |
| 2023-11-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 311 |
| 2023-11-06 | $18.77 | $18.77 | $18.07 | $18.50 | $18.50 | 3,002 |
| 2023-11-03 | $18.88 | $19.00 | $18.88 | $19.00 | $19.00 | 205 |
| 2023-11-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-11-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 605 |
| 2023-10-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 355 |
| 2023-10-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 402 |
| 2023-10-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 400 |
| 2023-10-26 | $18.55 | $18.60 | $18.55 | $18.60 | $18.60 | 200 |
| 2023-10-25 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 734 |
| 2023-10-24 | $18.92 | $18.92 | $18.60 | $18.60 | $18.60 | 832 |
| 2023-10-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2023-10-18 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 100 |
| 2023-10-17 | $18.49 | $18.50 | $18.49 | $18.50 | $18.50 | 12,547 |
| 2023-10-16 | $18.50 | $18.50 | $18.48 | $18.50 | $18.50 | 13,710 |
| 2023-10-13 | $18.83 | $19.00 | $18.83 | $19.00 | $19.00 | 753 |
| 2023-10-12 | $19.00 | $19.00 | $18.80 | $18.80 | $18.80 | 676 |
| 2023-10-11 | $19.01 | $19.01 | $19.00 | $19.00 | $18.79 | 770 |
| 2023-10-10 | $19.15 | $19.15 | $19.10 | $19.10 | $18.89 | 2,110 |
| 2023-10-09 | $19.15 | $19.15 | $19.15 | $19.15 | $18.94 | 200 |
| 2023-10-06 | $19.75 | $19.75 | $19.55 | $19.55 | $19.33 | 7,603 |
| 2023-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.28 | 1 |
| 2023-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.28 | 601 |
| 2023-10-03 | $21.67 | $21.67 | $21.00 | $21.00 | $20.77 | 1,301 |
| 2023-10-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.51 | 400 |
| 2023-09-29 | $22.35 | $22.35 | $22.20 | $22.20 | $21.95 | 501 |
| 2023-09-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 0 |
| 2023-09-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 0 |
| 2023-09-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 0 |
| 2023-09-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 0 |
| 2023-09-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 0 |
| 2023-09-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 0 |
| 2023-09-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.50 | 400 |
| 2023-09-19 | $22.78 | $22.78 | $22.78 | $22.78 | $22.52 | 200 |
| 2023-09-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.59 | 200 |
| 2023-09-15 | $22.60 | $22.65 | $22.55 | $22.55 | $22.30 | 1,000 |
| 2023-09-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.65 | 400 |
| 2023-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.75 | 0 |
| 2023-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.75 | 0 |
| 2023-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.75 | 0 |
| 2023-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-09-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 181 |
| 2023-09-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,420 |
| 2023-08-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 139 |
| 2023-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-08-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 400 |
| 2023-08-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-08-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-08-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 400 |
| 2023-08-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 11 |
| 2023-08-21 | $22.36 | $22.36 | $22.35 | $22.35 | $22.35 | 800 |
| 2023-08-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 200 |
| 2023-08-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2023-08-15 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 4 |
| 2023-08-14 | $23.02 | $23.02 | $23.00 | $23.02 | $23.02 | 900 |
| 2023-08-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 500 |
| 2023-08-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,000 |
| 2023-08-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-08-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-08-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 600 |
| 2023-07-31 | $22.81 | $22.90 | $22.81 | $22.90 | $22.90 | 800 |
| 2023-07-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-07-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 136 |
| 2023-07-26 | $22.85 | $22.90 | $22.81 | $22.90 | $22.90 | 1,218 |
| 2023-07-25 | $22.90 | $22.90 | $22.85 | $22.85 | $22.85 | 516 |
| 2023-07-24 | $22.90 | $22.90 | $22.85 | $22.85 | $22.85 | 602 |
| 2023-07-21 | $22.86 | $22.95 | $22.86 | $22.92 | $22.92 | 4,185 |
| 2023-07-20 | $22.85 | $22.90 | $22.85 | $22.88 | $22.88 | 600 |
| 2023-07-19 | $22.90 | $22.90 | $22.85 | $22.90 | $22.90 | 756 |
| 2023-07-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,020 |
| 2023-07-17 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2023-07-14 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 7 |
| 2023-07-13 | $22.61 | $22.61 | $22.00 | $22.02 | $22.02 | 1,200 |
| 2023-07-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-07-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.49 | 0 |
| 2023-07-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.49 | 0 |
| 2023-07-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.49 | 0 |
| 2023-07-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.49 | 100 |
| 2023-07-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.54 | 0 |
| 2023-07-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.54 | 105 |
| 2023-06-30 | $22.76 | $22.76 | $22.75 | $22.75 | $22.54 | 610 |
| 2023-06-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.39 | 10 |
| 2023-06-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.39 | 0 |
| 2023-06-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.39 | 0 |
| 2023-06-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.39 | 0 |
| 2023-06-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2023-06-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-15 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-09 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2023-06-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2023-06-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2023-06-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-06-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 900 |
| 2023-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-31 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 300 |
| 2023-05-30 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-05-26 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-05-25 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 300 |
| 2023-05-24 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-05-23 | $22.50 | $22.69 | $22.50 | $22.69 | $22.69 | 2,000 |
| 2023-05-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 360 |
| 2023-05-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-17 | $23.00 | $23.00 | $22.50 | $22.50 | $22.50 | 18,384 |
| 2023-05-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-05-11 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-05-10 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-05-09 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-05-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 11 |
| 2023-05-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 150 |
| 2023-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 60 |
| 2023-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2023-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 835 |
| 2023-04-24 | $22.51 | $24.25 | $22.51 | $24.25 | $24.25 | 602 |
| 2023-04-21 | $23.00 | $23.00 | $22.91 | $22.91 | $22.91 | 201 |
| 2023-04-20 | $23.11 | $23.11 | $23.10 | $23.10 | $23.10 | 900 |
| 2023-04-19 | $23.11 | $23.24 | $23.11 | $23.24 | $23.24 | 562 |
| 2023-04-18 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-04-17 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-04-14 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-04-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-04-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-04-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-04-10 | $23.10 | $23.10 | $23.10 | $23.10 | $22.91 | 110 |
| 2023-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 0 |
| 2023-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 0 |
| 2023-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.80 | 0 |
| 2023-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-30 | $24.10 | $24.10 | $24.00 | $24.00 | $24.00 | 1,947 |
| 2023-03-29 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-03-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-03-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-03-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 50 |
| 2023-03-23 | $24.50 | $24.50 | $24.25 | $24.25 | $24.25 | 1,791 |
| 2023-03-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2023-03-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-03-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5,000 |
| 2023-03-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 352 |
| 2023-03-16 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-03-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-03-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-03-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 175 |
| 2023-03-10 | $25.50 | $25.50 | $24.75 | $24.75 | $24.75 | 871 |
| 2023-03-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-03-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-03-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-03-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-03-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 12,272 |
| 2023-03-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-02-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-02-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-02-24 | $25.60 | $25.60 | $25.50 | $25.50 | $25.50 | 800 |
| 2023-02-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-02-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-02-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2,357 |
| 2023-02-17 | $26.20 | $26.20 | $25.60 | $25.60 | $25.60 | 598 |
| 2023-02-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-02 | $25.89 | $26.00 | $25.89 | $26.00 | $26.00 | 663 |
| 2023-02-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-01-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 650 |
| 2023-01-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
| 2023-01-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-25 | $25.21 | $25.50 | $25.21 | $25.50 | $25.50 | 11,326 |
| 2023-01-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 20 |
| 2023-01-23 | $25.50 | $25.75 | $25.50 | $25.75 | $25.75 | 2,600 |
| 2023-01-20 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 11,599 |
| 2023-01-19 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 5,100 |
| 2023-01-18 | $25.23 | $25.99 | $25.23 | $25.95 | $25.95 | 2,968 |
| 2023-01-17 | $25.50 | $25.50 | $25.39 | $25.39 | $25.39 | 500 |
| 2023-01-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
| 2023-01-12 | $25.16 | $25.18 | $25.03 | $25.03 | $25.03 | 2,900 |
| 2023-01-11 | $25.02 | $25.04 | $25.02 | $25.04 | $24.87 | 500 |
| 2023-01-10 | $25.05 | $25.05 | $25.02 | $25.02 | $24.85 | 1,400 |
| 2023-01-09 | $25.02 | $25.02 | $25.02 | $25.02 | $24.85 | 400 |
| 2023-01-06 | $25.11 | $25.11 | $25.02 | $25.02 | $24.85 | 500 |
| 2023-01-05 | $25.05 | $25.05 | $25.02 | $25.02 | $24.85 | 1,600 |
| 2023-01-04 | $25.20 | $25.20 | $25.10 | $25.10 | $24.93 | 500 |
| 2023-01-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2022-12-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2022-12-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2022-12-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2022-12-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2022-12-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-12-22 | $25.20 | $25.40 | $25.20 | $25.40 | $25.40 | 1,333 |
| 2022-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 541 |
| 2022-12-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 12 |
| 2022-12-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-05 | $25.35 | $25.50 | $25.35 | $25.50 | $25.50 | 3,600 |
| 2022-12-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 287 |
| 2022-12-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-30 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 1,300 |
| 2022-11-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-11-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-11-22 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-11-21 | $25.55 | $25.55 | $25.45 | $25.45 | $25.45 | 899 |
| 2022-11-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-11-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-11-16 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 699 |
| 2022-11-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 600 |
| 2022-11-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-11-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-11-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2022-11-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-11-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-11-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-11-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-11-03 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 400 |
| 2022-11-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-11-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-10-31 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-10-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-10-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2022-10-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2022-10-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1,501 |
| 2022-10-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 36 |
| 2022-10-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2022-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,000 |
| 2022-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 10,000 |
| 2022-10-17 | $25.79 | $25.79 | $25.78 | $25.78 | $25.78 | 401 |
| 2022-10-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2022-10-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2022-10-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 100 |
| 2022-10-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-10-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-10-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-10-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-10-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 100 |
| 2022-10-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-10-03 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 9,147 |
| 2022-09-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 100 |
| 2022-09-29 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-09-28 | $26.00 | $26.35 | $25.35 | $26.35 | $26.35 | 4,862 |
| 2022-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-09-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-09-23 | $26.30 | $26.30 | $26.10 | $26.10 | $26.10 | 1,700 |
| 2022-09-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2 |
| 2022-09-21 | $26.55 | $26.60 | $26.55 | $26.60 | $26.60 | 500 |
| 2022-09-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 100 |
| 2022-09-19 | $26.70 | $26.70 | $26.50 | $26.50 | $26.50 | 1,200 |
| 2022-09-16 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 231 |
| 2022-09-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-09-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-09-13 | $26.55 | $26.55 | $26.50 | $26.51 | $26.51 | 2,150 |
| 2022-09-12 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2022-09-09 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 200 |
| 2022-09-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-09-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-09-06 | $27.02 | $27.02 | $26.75 | $26.75 | $26.75 | 2,913 |
| 2022-09-02 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 200 |
| 2022-09-01 | $27.30 | $27.50 | $27.10 | $27.50 | $27.50 | 330 |
| 2022-08-31 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 4,000 |
| 2022-08-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 500 |
| 2022-08-29 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 100 |
| 2022-08-26 | $27.50 | $27.60 | $27.11 | $27.11 | $27.11 | 1,000 |
| 2022-08-25 | $27.79 | $27.79 | $27.60 | $27.60 | $27.60 | 300 |
| 2022-08-24 | $27.70 | $27.70 | $27.63 | $27.66 | $27.66 | 700 |
| 2022-08-23 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 110 |
| 2022-08-22 | $27.59 | $27.70 | $27.59 | $27.64 | $27.64 | 478 |
| 2022-08-19 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 100 |
| 2022-08-18 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 10,000 |
| 2022-08-17 | $27.41 | $27.69 | $27.40 | $27.69 | $27.69 | 2,100 |
| 2022-08-16 | $27.12 | $27.40 | $27.12 | $27.40 | $27.40 | 900 |
| 2022-08-15 | $27.12 | $27.69 | $27.12 | $27.69 | $27.69 | 1,100 |
| 2022-08-12 | $27.12 | $27.32 | $27.12 | $27.12 | $27.12 | 4,972 |
| 2022-08-11 | $27.13 | $27.13 | $27.12 | $27.12 | $27.12 | 300 |
| 2022-08-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-08-09 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-08-08 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-08-05 | $27.50 | $27.50 | $27.25 | $27.25 | $27.25 | 402 |
| 2022-08-04 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-08-03 | $27.50 | $27.50 | $27.25 | $27.25 | $27.25 | 300 |
| 2022-08-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-07-29 | $27.65 | $27.65 | $27.50 | $27.50 | $27.50 | 876 |
| 2022-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 101 |
| 2022-07-22 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-07-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 24,604 |
| 2022-07-20 | $27.61 | $27.61 | $27.60 | $27.60 | $27.60 | 204 |
| 2022-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 40 |
| 2022-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-07-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 1 |
| 2022-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-07-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.84 | 0 |
| 2022-06-30 | $28.50 | $28.50 | $28.00 | $28.00 | $27.84 | 1,200 |
| 2022-06-29 | $28.60 | $28.60 | $28.30 | $28.30 | $28.14 | 550 |
| 2022-06-28 | $28.86 | $28.86 | $28.85 | $28.85 | $28.69 | 500 |
| 2022-06-27 | $29.27 | $29.27 | $29.27 | $29.27 | $29.10 | 0 |
| 2022-06-24 | $29.27 | $29.27 | $29.27 | $29.27 | $29.10 | 34 |
| 2022-06-23 | $29.27 | $29.27 | $29.27 | $29.27 | $29.10 | 0 |
| 2022-06-22 | $29.27 | $29.27 | $29.27 | $29.27 | $29.10 | 0 |
| 2022-06-21 | $29.29 | $29.29 | $29.27 | $29.27 | $29.10 | 600 |
| 2022-06-17 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2022-06-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2022-06-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2022-06-14 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2022-06-13 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2022-06-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2022-06-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 0 |
| 2022-06-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.08 | 100 |
| 2022-06-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.33 | 0 |
| 2022-06-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.33 | 3 |
| 2022-06-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.33 | 250 |
| 2022-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 100 |
| 2022-05-31 | $30.48 | $30.48 | $30.48 | $30.48 | $30.31 | 0 |
| 2022-05-27 | $29.94 | $30.48 | $29.94 | $30.48 | $30.31 | 1,200 |
| 2022-05-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 3 |
| 2022-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 1 |
| 2022-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 696 |
| 2022-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.83 | 0 |
| 2022-05-09 | $30.01 | $30.01 | $30.00 | $30.00 | $29.83 | 200 |
| 2022-05-06 | $29.10 | $31.00 | $29.10 | $30.49 | $30.32 | 64,004 |
| 2022-05-05 | $29.05 | $29.05 | $29.05 | $29.05 | $28.88 | 0 |
| 2022-05-04 | $29.05 | $29.05 | $29.05 | $29.05 | $28.88 | 0 |
| 2022-05-03 | $29.05 | $29.05 | $29.05 | $29.05 | $28.88 | 0 |
| 2022-05-02 | $29.05 | $29.05 | $29.05 | $29.05 | $28.88 | 0 |
| 2022-04-29 | $29.05 | $29.05 | $29.05 | $29.05 | $28.88 | 0 |
| 2022-04-28 | $29.05 | $29.05 | $29.05 | $29.05 | $28.88 | 0 |
| 2022-04-27 | $29.05 | $29.05 | $29.05 | $29.05 | $28.88 | 200 |
| 2022-04-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 50 |
| 2022-04-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 0 |
| 2022-04-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 0 |
| 2022-04-21 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 50 |
| 2022-04-20 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 100 |
| 2022-04-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 294 |
| 2022-04-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.33 | 0 |
| 2022-04-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.33 | 0 |
| 2022-04-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.33 | 94 |
| 2022-04-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.33 | 0 |
| 2022-04-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.17 | 128 |
| 2022-04-08 | $29.15 | $29.28 | $29.15 | $29.28 | $28.96 | 4,180 |
| 2022-04-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.17 | 10,600 |
| 2022-04-06 | $29.36 | $29.40 | $29.30 | $29.30 | $28.98 | 3,606 |
| 2022-04-05 | $29.36 | $29.36 | $29.36 | $29.36 | $29.04 | 200 |
| 2022-04-04 | $29.45 | $29.50 | $29.45 | $29.50 | $29.17 | 1,900 |
| 2022-04-01 | $29.45 | $29.45 | $29.45 | $29.45 | $29.12 | 500 |
| 2022-03-31 | $29.55 | $29.55 | $29.55 | $29.55 | $29.22 | 0 |
| 2022-03-30 | $29.55 | $29.55 | $29.55 | $29.55 | $29.22 | 0 |
| 2022-03-29 | $29.65 | $29.65 | $29.55 | $29.55 | $29.22 | 500 |
| 2022-03-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-25 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-24 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-23 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-21 | $29.45 | $29.45 | $29.45 | $29.45 | $29.12 | 2,000 |
| 2022-03-18 | $29.45 | $29.45 | $29.45 | $29.45 | $29.12 | 0 |
| 2022-03-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.12 | 2,000 |
| 2022-03-16 | $29.41 | $29.41 | $29.41 | $29.41 | $29.09 | 55 |
| 2022-03-15 | $29.41 | $29.41 | $29.41 | $29.41 | $29.09 | 0 |
| 2022-03-14 | $29.41 | $29.41 | $29.41 | $29.41 | $29.09 | 0 |
| 2022-03-11 | $29.41 | $29.41 | $29.41 | $29.41 | $29.09 | 106 |
| 2022-03-10 | $29.58 | $29.58 | $29.58 | $29.58 | $29.25 | 0 |
| 2022-03-09 | $29.58 | $29.58 | $29.58 | $29.58 | $29.25 | 100 |
| 2022-03-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 100 |
| 2022-03-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-04 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-03 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-02 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 0 |
| 2022-03-01 | $29.60 | $29.60 | $29.60 | $29.60 | $29.27 | 100 |
| 2022-02-28 | $29.75 | $29.75 | $29.55 | $29.55 | $29.22 | 1,066 |
| 2022-02-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.67 | 15,000 |
| 2022-02-24 | $30.25 | $30.25 | $30.25 | $30.25 | $29.92 | 100 |
| 2022-02-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 50 |
| 2022-02-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 800 |
| 2022-02-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.16 | 0 |
| 2022-02-07 | $30.45 | $30.50 | $30.45 | $30.50 | $30.16 | 1,273 |
| 2022-02-04 | $30.25 | $30.25 | $30.25 | $30.25 | $29.92 | 500 |
| 2022-02-03 | $30.25 | $30.25 | $30.25 | $30.25 | $29.92 | 800 |
| 2022-02-02 | $30.25 | $30.25 | $30.25 | $30.25 | $29.92 | 500 |
| 2022-02-01 | $30.01 | $30.01 | $30.01 | $30.01 | $29.68 | 61 |
| 2022-01-31 | $30.01 | $30.01 | $30.01 | $30.01 | $29.68 | 0 |
| 2022-01-28 | $30.00 | $30.01 | $30.00 | $30.01 | $29.68 | 3,500 |
| 2022-01-27 | $30.01 | $30.01 | $30.01 | $30.01 | $29.68 | 0 |
| 2022-01-26 | $30.00 | $30.01 | $30.00 | $30.01 | $29.68 | 1,160 |
| 2022-01-25 | $29.74 | $29.74 | $29.74 | $29.74 | $29.41 | 0 |
| 2022-01-24 | $29.74 | $29.74 | $29.74 | $29.74 | $29.41 | 4 |
| 2022-01-21 | $29.73 | $29.74 | $29.51 | $29.74 | $29.41 | 1,450 |
| 2022-01-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.17 | 0 |
| 2022-01-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.17 | 0 |
| 2022-01-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.17 | 0 |
| 2022-01-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.17 | 0 |
| 2022-01-13 | $29.37 | $29.50 | $29.30 | $29.50 | $29.17 | 3,200 |
| 2022-01-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.17 | 0 |
| 2022-01-11 | $29.25 | $29.50 | $29.25 | $29.50 | $29.02 | 350 |
| 2022-01-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.02 | 637 |
| 2022-01-07 | $29.25 | $29.25 | $29.25 | $29.25 | $28.77 | 100 |
| 2022-01-06 | $29.15 | $29.15 | $29.15 | $29.15 | $28.67 | 0 |
| 2022-01-05 | $29.15 | $29.15 | $29.15 | $29.15 | $28.67 | 100 |
| 2022-01-04 | $29.49 | $29.49 | $29.49 | $29.49 | $29.01 | 0 |
| 2022-01-03 | $29.49 | $29.49 | $29.49 | $29.49 | $29.01 | 40 |
| 2021-12-31 | $29.49 | $29.49 | $29.49 | $29.49 | $29.01 | 163 |
| 2021-12-30 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 2,000 |
| 2021-12-29 | $29.00 | $29.00 | $28.90 | $28.90 | $28.43 | 594 |
| 2021-12-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 100 |
| 2021-12-27 | $28.85 | $28.85 | $28.85 | $28.85 | $28.38 | 1,100 |
| 2021-12-23 | $29.00 | $29.00 | $28.99 | $29.00 | $28.52 | 300 |
| 2021-12-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.33 | 0 |
| 2021-12-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.33 | 100 |
| 2021-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 0 |
| 2021-12-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 0 |
| 2021-12-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 2 |
| 2021-12-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 100 |
| 2021-12-14 | $30.00 | $30.00 | $29.00 | $29.00 | $28.52 | 11,300 |
| 2021-12-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-12-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-12-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-12-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-12-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-12-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-12-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 60 |
| 2021-12-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-12-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 500 |
| 2021-11-30 | $29.75 | $29.75 | $29.70 | $29.70 | $29.21 | 1,156 |
| 2021-11-29 | $29.89 | $29.89 | $29.89 | $29.89 | $29.40 | 0 |
| 2021-11-26 | $30.10 | $30.10 | $29.89 | $29.89 | $29.40 | 2,529 |
| 2021-11-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.51 | 0 |
| 2021-11-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.51 | 0 |
| 2021-11-22 | $30.05 | $30.05 | $30.00 | $30.00 | $29.51 | 1,056 |
| 2021-11-19 | $30.45 | $30.45 | $30.45 | $30.45 | $29.95 | 286 |
| 2021-11-18 | $30.25 | $30.25 | $30.25 | $30.25 | $29.75 | 0 |
| 2021-11-17 | $30.25 | $30.25 | $30.25 | $30.25 | $29.75 | 550 |
| 2021-11-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.51 | 32 |
| 2021-11-15 | $30.01 | $30.10 | $29.93 | $30.00 | $29.51 | 3,500 |
| 2021-11-12 | $30.10 | $30.10 | $30.10 | $30.10 | $29.61 | 1,056 |
| 2021-11-11 | $30.10 | $30.10 | $30.10 | $30.10 | $29.61 | 0 |
| 2021-11-10 | $30.10 | $30.10 | $30.10 | $30.10 | $29.61 | 1,056 |
| 2021-11-09 | $30.25 | $30.25 | $30.10 | $30.10 | $29.61 | 1,100 |
| 2021-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.51 | 1,500 |
| 2021-11-05 | $30.25 | $30.25 | $30.25 | $30.25 | $29.75 | 100 |
| 2021-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 1,004 |
| 2021-11-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 500 |
| 2021-11-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 0 |
| 2021-11-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.52 | 162 |
| 2021-10-29 | $28.99 | $29.00 | $28.99 | $29.00 | $28.52 | 3,900 |
| 2021-10-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.43 | 275 |
| 2021-10-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-10-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-10-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 80 |
| 2021-10-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-10-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-10-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 44 |
| 2021-10-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 356 |
| 2021-10-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 698 |
| 2021-10-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-10-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 0 |
| 2021-10-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 187 |
| 2021-10-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.03 | 5 |
| 2021-10-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.89 | 0 |
| 2021-10-08 | $28.42 | $28.50 | $28.42 | $28.50 | $27.89 | 509 |
| 2021-10-07 | $28.42 | $28.42 | $28.42 | $28.42 | $27.81 | 0 |
| 2021-10-06 | $28.42 | $28.42 | $28.42 | $28.42 | $27.81 | 51 |
| 2021-10-05 | $28.42 | $28.42 | $28.42 | $28.42 | $27.81 | 0 |
| 2021-10-04 | $28.42 | $28.42 | $28.42 | $28.42 | $27.81 | 0 |
| 2021-10-01 | $28.42 | $28.42 | $28.42 | $28.42 | $27.81 | 100 |
| 2021-09-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.31 | 2,000 |
| 2021-09-29 | $27.75 | $27.75 | $27.60 | $27.61 | $27.02 | 1,000 |
| 2021-09-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.25 | 5 |
| 2021-09-27 | $27.98 | $27.98 | $27.79 | $27.85 | $27.25 | 601 |
| 2021-09-24 | $27.75 | $28.00 | $27.75 | $27.99 | $27.39 | 4,199 |
| 2021-09-23 | $27.98 | $27.98 | $27.98 | $27.98 | $27.38 | 450 |
| 2021-09-22 | $27.98 | $27.98 | $27.98 | $27.98 | $27.38 | 300 |
| 2021-09-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.05 | 0 |
| 2021-09-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.05 | 285 |
| 2021-09-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.30 | 400 |
| 2021-09-16 | $27.55 | $27.55 | $27.55 | $27.55 | $26.96 | 0 |
| 2021-09-15 | $27.65 | $27.65 | $27.55 | $27.55 | $26.96 | 1,200 |
| 2021-09-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.01 | 0 |
| 2021-09-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.01 | 0 |
| 2021-09-10 | $27.60 | $27.60 | $27.60 | $27.60 | $27.01 | 0 |
| 2021-09-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.01 | 0 |
| 2021-09-08 | $27.60 | $27.60 | $27.60 | $27.60 | $27.01 | 0 |
| 2021-09-07 | $27.60 | $27.60 | $27.60 | $27.60 | $27.01 | 0 |
| 2021-09-03 | $27.60 | $27.60 | $27.60 | $27.60 | $27.01 | 260 |
| 2021-09-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.40 | 0 |
| 2021-09-01 | $28.00 | $28.00 | $27.53 | $28.00 | $27.40 | 800 |
| 2021-08-31 | $28.40 | $28.40 | $28.40 | $28.40 | $27.79 | 0 |
| 2021-08-30 | $28.40 | $28.40 | $28.40 | $28.40 | $27.79 | 200 |
| 2021-08-27 | $27.88 | $27.88 | $27.88 | $27.88 | $27.28 | 101 |
| 2021-08-26 | $27.51 | $27.51 | $27.51 | $27.51 | $26.92 | 0 |
| 2021-08-25 | $27.51 | $27.51 | $27.51 | $27.51 | $26.92 | 0 |
| 2021-08-24 | $27.85 | $27.85 | $27.51 | $27.51 | $26.92 | 7,453 |
| 2021-08-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.15 | 167 |
| 2021-08-20 | $28.10 | $28.10 | $28.10 | $28.10 | $27.49 | 0 |
| 2021-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $27.49 | 0 |
| 2021-08-18 | $28.10 | $28.10 | $28.10 | $28.10 | $27.49 | 1,200 |
| 2021-08-17 | $28.43 | $28.43 | $28.43 | $28.43 | $27.82 | 0 |
| 2021-08-16 | $28.43 | $28.43 | $28.43 | $28.43 | $27.82 | 998 |
| 2021-08-13 | $28.43 | $28.43 | $28.43 | $28.43 | $27.82 | 0 |
| 2021-08-12 | $28.43 | $28.43 | $28.43 | $28.43 | $27.82 | 200 |
| 2021-08-11 | $28.43 | $28.43 | $28.43 | $28.43 | $27.82 | 100 |
| 2021-08-10 | $27.90 | $27.90 | $27.90 | $27.90 | $27.30 | 16 |
| 2021-08-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.30 | 0 |
| 2021-08-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.30 | 0 |
| 2021-08-05 | $27.99 | $27.99 | $27.76 | $27.90 | $27.30 | 525 |
| 2021-08-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.40 | 0 |
| 2021-08-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.40 | 0 |
| 2021-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.40 | 1,600 |
| 2021-07-30 | $27.98 | $27.98 | $27.98 | $27.98 | $27.38 | 0 |
| 2021-07-29 | $27.77 | $27.77 | $27.77 | $27.77 | $27.17 | 900 |
| 2021-07-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.17 | 0 |
| 2021-07-27 | $27.77 | $27.77 | $27.77 | $27.77 | $27.17 | 0 |
| 2021-07-26 | $27.76 | $27.77 | $27.76 | $27.77 | $27.17 | 900 |
| 2021-07-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.37 | 300 |
| 2021-07-22 | $27.83 | $27.83 | $27.75 | $27.75 | $27.15 | 1,600 |
| 2021-07-21 | $28.06 | $28.06 | $28.06 | $28.06 | $27.46 | 0 |
| 2021-07-20 | $28.06 | $28.06 | $28.06 | $28.06 | $27.46 | 0 |
| 2021-07-19 | $28.06 | $28.06 | $28.06 | $28.06 | $27.46 | 850 |
| 2021-07-16 | $28.05 | $28.05 | $28.05 | $28.05 | $27.45 | 1,000 |
| 2021-07-15 | $28.25 | $28.25 | $27.90 | $28.05 | $27.45 | 31,674 |
| 2021-07-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.40 | 0 |
| 2021-07-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.40 | 0 |
| 2021-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 0 |
| 2021-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 0 |
| 2021-07-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 0 |
| 2021-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 0 |
| 2021-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 0 |
| 2021-07-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 0 |
| 2021-07-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 0 |
| 2021-06-30 | $27.99 | $28.00 | $27.88 | $28.00 | $27.25 | 1,688 |
| 2021-06-29 | $27.68 | $27.68 | $27.68 | $27.68 | $26.94 | 0 |
| 2021-06-28 | $27.68 | $27.68 | $27.68 | $27.68 | $26.94 | 0 |
| 2021-06-25 | $27.68 | $27.68 | $27.68 | $27.68 | $26.94 | 0 |
| 2021-06-24 | $27.68 | $27.68 | $27.68 | $27.68 | $26.94 | 150 |
| 2021-06-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 0 |
| 2021-06-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 800 |
| 2021-06-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.25 | 300 |
| 2021-06-18 | $28.20 | $28.20 | $28.00 | $28.00 | $27.25 | 1,600 |
| 2021-06-17 | $28.50 | $28.50 | $28.35 | $28.35 | $27.59 | 1,877 |
| 2021-06-16 | $28.50 | $28.50 | $28.50 | $28.50 | $27.74 | 0 |
| 2021-06-15 | $28.50 | $28.50 | $28.50 | $28.50 | $27.74 | 0 |
| 2021-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.74 | 0 |
| 2021-06-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.74 | 3,586 |
| 2021-06-10 | $28.60 | $28.60 | $28.41 | $28.41 | $27.65 | 2,680 |
| 2021-06-09 | $28.75 | $28.75 | $28.75 | $28.75 | $27.98 | 0 |
| 2021-06-08 | $28.75 | $28.75 | $28.75 | $28.75 | $27.98 | 0 |
| 2021-06-07 | $28.75 | $28.75 | $28.75 | $28.75 | $27.98 | 0 |
| 2021-06-04 | $28.75 | $28.75 | $28.75 | $28.75 | $27.98 | 0 |
| 2021-06-03 | $28.75 | $28.75 | $28.75 | $28.75 | $27.98 | 0 |
| 2021-06-02 | $28.75 | $28.75 | $28.75 | $28.75 | $27.98 | 2 |
| 2021-06-01 | $29.48 | $29.48 | $28.75 | $28.75 | $27.98 | 1,300 |
| 2021-05-28 | $29.48 | $29.48 | $29.48 | $29.48 | $28.69 | 0 |
| 2021-05-27 | $29.48 | $29.48 | $29.48 | $29.48 | $28.69 | 200 |
| 2021-05-26 | $28.90 | $28.90 | $28.90 | $28.90 | $28.13 | 0 |
| 2021-05-25 | $28.90 | $28.90 | $28.90 | $28.90 | $28.13 | 0 |
| 2021-05-24 | $29.60 | $29.60 | $28.90 | $28.90 | $28.13 | 12,513 |
| 2021-05-21 | $29.77 | $29.77 | $29.77 | $29.77 | $28.97 | 0 |
| 2021-05-20 | $29.77 | $29.77 | $29.77 | $29.77 | $28.97 | 140 |
| 2021-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.20 | 200 |
| 2021-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.20 | 0 |
| 2021-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.20 | 0 |
| 2021-05-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.20 | 11,946 |
| 2021-05-13 | $30.00 | $30.01 | $30.00 | $30.00 | $29.20 | 6,150 |
| 2021-05-12 | $30.25 | $30.25 | $30.25 | $30.25 | $29.44 | 300 |
| 2021-05-11 | $30.15 | $30.25 | $30.00 | $30.25 | $29.44 | 3,973 |
| 2021-05-10 | $30.30 | $30.40 | $30.30 | $30.40 | $29.59 | 3,100 |
| 2021-05-07 | $30.25 | $30.25 | $30.25 | $30.25 | $29.44 | 0 |
| 2021-05-06 | $30.25 | $30.25 | $30.25 | $30.25 | $29.44 | 1,000 |
| 2021-05-05 | $30.16 | $30.30 | $30.16 | $30.30 | $29.49 | 2,200 |
| 2021-05-04 | $30.27 | $30.27 | $30.27 | $30.27 | $29.46 | 0 |
| 2021-05-03 | $30.27 | $30.27 | $30.27 | $30.27 | $29.46 | 500 |
| 2021-04-30 | $30.25 | $30.25 | $30.25 | $30.25 | $29.44 | 0 |
| 2021-04-29 | $30.25 | $30.25 | $30.25 | $30.25 | $29.44 | 0 |
| 2021-04-28 | $30.25 | $30.25 | $30.25 | $30.25 | $29.44 | 800 |
| 2021-04-27 | $30.25 | $30.50 | $30.25 | $30.50 | $29.68 | 29,900 |
| 2021-04-26 | $30.06 | $30.06 | $30.06 | $30.06 | $29.26 | 0 |
| 2021-04-23 | $30.06 | $30.06 | $30.06 | $30.06 | $29.26 | 0 |
| 2021-04-22 | $30.06 | $30.06 | $30.06 | $30.06 | $29.26 | 0 |
| 2021-04-21 | $30.06 | $30.06 | $30.06 | $30.06 | $29.26 | 0 |
| 2021-04-20 | $30.06 | $30.06 | $30.06 | $30.06 | $29.26 | 1,000 |
| 2021-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.20 | 150 |
| 2021-04-16 | $29.99 | $29.99 | $29.99 | $29.99 | $29.19 | 0 |
| 2021-04-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.19 | 0 |
| 2021-04-14 | $29.89 | $29.99 | $29.89 | $29.99 | $29.19 | 200 |
| 2021-04-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.00 | 50 |
| 2021-04-12 | $29.80 | $29.80 | $29.80 | $29.80 | $28.87 | 0 |
| 2021-04-09 | $29.80 | $29.80 | $29.80 | $29.80 | $28.87 | 0 |
| 2021-04-08 | $29.80 | $29.80 | $29.80 | $29.80 | $28.87 | 100 |
| 2021-04-07 | $29.81 | $29.81 | $29.80 | $29.80 | $28.87 | 261 |
| 2021-04-06 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 0 |
| 2021-04-05 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 60 |
| 2021-04-01 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 0 |
| 2021-03-31 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 200 |
| 2021-03-30 | $29.90 | $29.90 | $29.37 | $29.75 | $28.82 | 3,149 |
| 2021-03-29 | $29.85 | $29.85 | $29.85 | $29.85 | $28.92 | 0 |
| 2021-03-26 | $29.85 | $29.85 | $29.85 | $29.85 | $28.92 | 0 |
| 2021-03-25 | $29.85 | $29.85 | $29.85 | $29.85 | $28.92 | 0 |
| 2021-03-24 | $29.85 | $29.85 | $29.85 | $29.85 | $28.92 | 950 |
| 2021-03-23 | $29.82 | $29.82 | $29.82 | $29.82 | $28.89 | 6 |
| 2021-03-22 | $29.82 | $29.82 | $29.82 | $29.82 | $28.89 | 0 |
| 2021-03-19 | $29.82 | $29.82 | $29.82 | $29.82 | $28.89 | 1,500 |
| 2021-03-18 | $29.80 | $29.80 | $29.80 | $29.80 | $28.87 | 6 |
| 2021-03-17 | $29.80 | $29.80 | $29.80 | $29.80 | $28.87 | 33 |
| 2021-03-16 | $29.80 | $29.80 | $29.80 | $29.80 | $28.87 | 1,100 |
| 2021-03-15 | $29.76 | $29.76 | $29.76 | $29.76 | $28.83 | 0 |
| 2021-03-12 | $29.76 | $29.76 | $29.76 | $29.76 | $28.83 | 100 |
| 2021-03-11 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 0 |
| 2021-03-10 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 4,251 |
| 2021-03-09 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 0 |
| 2021-03-08 | $29.65 | $30.00 | $29.60 | $29.75 | $28.82 | 19,716 |
| 2021-03-05 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 17 |
| 2021-03-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 0 |
| 2021-03-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 0 |
| 2021-03-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 0 |
| 2021-03-01 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 0 |
| 2021-02-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 0 |
| 2021-02-25 | $29.40 | $29.40 | $29.40 | $29.40 | $28.48 | 500 |
| 2021-02-24 | $29.40 | $29.40 | $29.40 | $29.40 | $28.48 | 0 |
| 2021-02-23 | $29.40 | $29.40 | $29.40 | $29.40 | $28.48 | 500 |
| 2021-02-22 | $29.35 | $29.35 | $29.35 | $29.35 | $28.43 | 0 |
| 2021-02-19 | $29.35 | $29.35 | $29.35 | $29.35 | $28.43 | 0 |
| 2021-02-18 | $29.35 | $29.35 | $29.35 | $29.35 | $28.43 | 700 |
| 2021-02-17 | $29.36 | $29.36 | $29.35 | $29.35 | $28.43 | 700 |
| 2021-02-16 | $29.30 | $29.30 | $29.30 | $29.30 | $28.38 | 1 |
| 2021-02-12 | $29.30 | $29.30 | $29.30 | $29.30 | $28.38 | 0 |
| 2021-02-11 | $29.65 | $29.65 | $29.30 | $29.30 | $28.38 | 2,167 |
| 2021-02-10 | $29.60 | $29.60 | $29.60 | $29.60 | $28.67 | 200 |
| 2021-02-09 | $29.60 | $29.60 | $29.60 | $29.60 | $28.67 | 0 |
| 2021-02-08 | $29.60 | $29.60 | $29.60 | $29.60 | $28.67 | 0 |
| 2021-02-05 | $29.60 | $29.60 | $29.60 | $29.60 | $28.67 | 200 |
| 2021-02-04 | $29.60 | $29.60 | $29.60 | $29.60 | $28.67 | 300 |
| 2021-02-03 | $29.55 | $29.55 | $29.55 | $29.55 | $28.63 | 50 |
| 2021-02-02 | $29.55 | $29.55 | $29.55 | $29.55 | $28.63 | 0 |
| 2021-02-01 | $29.55 | $29.55 | $29.55 | $29.55 | $28.63 | 400 |
| 2021-01-29 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 0 |
| 2021-01-28 | $29.75 | $29.75 | $29.75 | $29.75 | $28.82 | 200 |
| 2021-01-27 | $29.25 | $29.75 | $29.15 | $29.15 | $28.24 | 4,900 |
| 2021-01-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.58 | 3,500 |
| 2021-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.09 | 500 |
| 2021-01-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 0 |
| 2021-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.06 | 0 |
| 2021-01-20 | $29.00 | $30.00 | $29.00 | $30.00 | $29.06 | 3,250 |
| 2021-01-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.09 | 0 |
| 2021-01-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.09 | 0 |
| 2021-01-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.09 | 0 |
| 2021-01-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.09 | 0 |
| 2021-01-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.09 | 0 |
| 2021-01-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.96 | 0 |
| 2021-01-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.96 | 0 |
| 2021-01-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.96 | 0 |
| 2021-01-06 | $28.25 | $29.00 | $28.25 | $29.00 | $27.96 | 1,950 |
| 2021-01-05 | $27.81 | $27.81 | $27.80 | $27.80 | $26.80 | 203 |
| 2021-01-04 | $28.05 | $28.05 | $28.05 | $28.05 | $27.04 | 0 |
| 2020-12-31 | $28.05 | $28.05 | $28.05 | $28.05 | $27.04 | 0 |
| 2020-12-30 | $28.05 | $28.05 | $28.05 | $28.05 | $27.04 | 0 |
| 2020-12-29 | $28.05 | $28.05 | $28.05 | $28.05 | $27.04 | 1,000 |
| 2020-12-28 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 0 |
| 2020-12-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 0 |
| 2020-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 0 |
| 2020-12-22 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 0 |
| 2020-12-21 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 0 |
| 2020-12-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 0 |
| 2020-12-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 1,147 |
| 2020-12-16 | $27.75 | $27.75 | $27.75 | $27.75 | $26.75 | 150 |
| 2020-12-15 | $27.75 | $27.75 | $27.75 | $27.75 | $26.75 | 0 |
| 2020-12-14 | $27.75 | $27.75 | $27.75 | $27.75 | $26.75 | 150 |
| 2020-12-11 | $27.80 | $27.80 | $27.80 | $27.80 | $26.80 | 0 |
| 2020-12-10 | $27.80 | $27.80 | $27.80 | $27.80 | $26.80 | 0 |
| 2020-12-09 | $27.80 | $27.80 | $27.80 | $27.80 | $26.80 | 6,600 |
| 2020-12-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 100 |
| 2020-12-07 | $27.90 | $28.00 | $27.90 | $28.00 | $26.99 | 250 |
| 2020-12-04 | $27.45 | $27.51 | $27.45 | $27.51 | $26.52 | 2,650 |
| 2020-12-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 0 |
| 2020-12-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.99 | 100 |
| 2020-12-01 | $27.00 | $28.00 | $27.00 | $28.00 | $26.99 | 3,450 |
| 2020-11-30 | $26.99 | $26.99 | $26.99 | $26.99 | $26.02 | 0 |
| 2020-11-27 | $26.99 | $26.99 | $26.99 | $26.99 | $26.02 | 250 |
| 2020-11-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.03 | 0 |
| 2020-11-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.03 | 200 |
| 2020-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 2,000 |
| 2020-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 0 |
| 2020-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 0 |
| 2020-11-18 | $25.81 | $26.00 | $25.81 | $26.00 | $25.07 | 400 |
| 2020-11-17 | $25.60 | $25.60 | $25.60 | $25.60 | $24.68 | 0 |
| 2020-11-16 | $25.60 | $25.60 | $25.60 | $25.60 | $24.68 | 3 |
| 2020-11-13 | $25.60 | $25.60 | $25.60 | $25.60 | $24.68 | 0 |
| 2020-11-12 | $25.60 | $25.60 | $25.60 | $25.60 | $24.68 | 500 |
| 2020-11-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.06 | 250 |
| 2020-11-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.06 | 300 |
| 2020-11-09 | $25.00 | $26.00 | $25.00 | $26.00 | $25.07 | 2,250 |
| 2020-11-06 | $24.62 | $24.62 | $24.62 | $24.62 | $23.73 | 2,000 |
| 2020-11-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.11 | 0 |
| 2020-11-04 | $25.00 | $25.01 | $25.00 | $25.01 | $24.11 | 250 |
| 2020-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.10 | 100 |
| 2020-11-02 | $24.00 | $24.01 | $24.00 | $24.01 | $23.15 | 2,100 |
| 2020-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.14 | 300 |
| 2020-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.14 | 0 |
| 2020-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.14 | 0 |
| 2020-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.14 | 23 |
| 2020-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.14 | 0 |
| 2020-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.14 | 477 |
| 2020-10-22 | $23.93 | $23.93 | $23.93 | $23.93 | $23.06 | 100 |
| 2020-10-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.17 | 23 |
| 2020-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.17 | 0 |
| 2020-10-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.17 | 0 |
| 2020-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.17 | 895 |
| 2020-10-15 | $22.80 | $22.80 | $22.80 | $22.80 | $21.98 | 200 |
| 2020-10-14 | $22.66 | $22.66 | $22.66 | $22.66 | $21.85 | 0 |
| 2020-10-13 | $22.66 | $22.66 | $22.66 | $22.66 | $21.85 | 0 |
| 2020-10-12 | $22.66 | $22.66 | $22.66 | $22.66 | $21.71 | 0 |
| 2020-10-09 | $22.66 | $22.66 | $22.66 | $22.66 | $21.71 | 0 |
| 2020-10-08 | $22.66 | $22.66 | $22.66 | $22.66 | $21.71 | 200 |
| 2020-10-07 | $22.45 | $22.45 | $22.45 | $22.45 | $21.51 | 0 |
| 2020-10-06 | $22.45 | $22.45 | $22.45 | $22.45 | $21.51 | 0 |
| 2020-10-05 | $22.45 | $22.45 | $22.45 | $22.45 | $21.51 | 0 |
| 2020-10-02 | $22.45 | $22.45 | $22.45 | $22.45 | $21.51 | 0 |
| 2020-10-01 | $22.45 | $22.45 | $22.45 | $22.45 | $21.51 | 0 |
| 2020-09-30 | $22.45 | $22.45 | $22.45 | $22.45 | $21.51 | 61 |
| 2020-09-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.51 | 0 |
| 2020-09-28 | $22.45 | $22.45 | $22.45 | $22.45 | $21.51 | 650 |
| 2020-09-25 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 0 |
| 2020-09-24 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 68 |
| 2020-09-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 0 |
| 2020-09-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 200 |
| 2020-09-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 0 |
| 2020-09-18 | $22.65 | $22.65 | $22.50 | $22.50 | $21.56 | 2,100 |
| 2020-09-17 | $22.65 | $22.65 | $22.65 | $22.65 | $21.70 | 1,792 |
| 2020-09-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.52 | 0 |
| 2020-09-15 | $22.66 | $23.50 | $22.66 | $23.50 | $22.52 | 2,992 |
| 2020-09-14 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 40 |
| 2020-09-11 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 60 |
| 2020-09-10 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 0 |
| 2020-09-09 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 0 |
| 2020-09-08 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 0 |
| 2020-09-04 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 0 |
| 2020-09-03 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 0 |
| 2020-09-02 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 0 |
| 2020-09-01 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 0 |
| 2020-08-31 | $22.58 | $22.58 | $22.58 | $22.58 | $21.63 | 0 |
| 2020-08-28 | $22.57 | $22.58 | $22.57 | $22.58 | $21.63 | 300 |
| 2020-08-27 | $23.00 | $23.00 | $22.56 | $22.56 | $21.62 | 2,100 |
| 2020-08-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 0 |
| 2020-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 0 |
| 2020-08-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 0 |
| 2020-08-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 20 |
| 2020-08-20 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 120 |
| 2020-08-19 | $22.36 | $22.36 | $22.36 | $22.36 | $21.42 | 20 |
| 2020-08-18 | $22.75 | $22.75 | $22.36 | $22.36 | $21.42 | 500 |
| 2020-08-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 200 |
| 2020-08-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 40 |
| 2020-08-13 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 1,894 |
| 2020-08-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 0 |
| 2020-08-11 | $22.51 | $22.51 | $22.50 | $22.50 | $21.56 | 206 |
| 2020-08-10 | $22.77 | $22.77 | $22.75 | $22.75 | $21.80 | 706 |
| 2020-08-07 | $22.76 | $22.76 | $22.76 | $22.76 | $21.81 | 490 |
| 2020-08-06 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 0 |
| 2020-08-05 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 0 |
| 2020-08-04 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 201 |
| 2020-08-03 | $22.30 | $22.69 | $22.30 | $22.69 | $21.74 | 1,500 |
| 2020-07-31 | $22.30 | $22.30 | $22.30 | $22.30 | $21.37 | 200 |
| 2020-07-30 | $22.30 | $22.30 | $22.30 | $22.30 | $21.37 | 200 |
| 2020-07-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.37 | 200 |
| 2020-07-28 | $22.30 | $22.30 | $22.30 | $22.30 | $21.37 | 0 |
| 2020-07-27 | $22.50 | $22.50 | $22.30 | $22.30 | $21.37 | 4,100 |
| 2020-07-24 | $22.55 | $22.55 | $22.55 | $22.55 | $21.61 | 4,000 |
| 2020-07-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 1 |
| 2020-07-22 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 0 |
| 2020-07-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 1 |
| 2020-07-20 | $22.75 | $22.75 | $22.75 | $22.75 | $21.80 | 500 |
| 2020-07-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 0 |
| 2020-07-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 675 |
| 2020-07-15 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 0 |
| 2020-07-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.56 | 0 |
| 2020-07-13 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 100 |
| 2020-07-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2020-07-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 1 |
| 2020-07-08 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 1 |
| 2020-07-07 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2020-07-06 | $22.10 | $22.50 | $22.10 | $22.50 | $21.42 | 300 |
| 2020-07-02 | $22.75 | $22.75 | $22.75 | $22.75 | $21.66 | 0 |
| 2020-07-01 | $22.75 | $22.75 | $22.75 | $22.75 | $21.66 | 0 |
| 2020-06-30 | $22.30 | $22.75 | $22.30 | $22.75 | $21.66 | 2,340 |
| 2020-06-29 | $22.30 | $22.30 | $22.30 | $22.30 | $21.23 | 0 |
| 2020-06-26 | $22.30 | $22.30 | $22.30 | $22.30 | $21.23 | 0 |
| 2020-06-25 | $22.30 | $22.30 | $22.30 | $22.30 | $21.23 | 0 |
| 2020-06-24 | $21.85 | $22.30 | $21.85 | $22.30 | $21.23 | 649 |
| 2020-06-23 | $22.20 | $22.20 | $22.02 | $22.02 | $20.97 | 6,300 |
| 2020-06-22 | $22.30 | $22.30 | $22.25 | $22.25 | $21.19 | 3,000 |
| 2020-06-19 | $22.26 | $22.26 | $22.26 | $22.26 | $21.20 | 100 |
| 2020-06-18 | $22.30 | $22.30 | $22.30 | $22.30 | $21.23 | 3,000 |
| 2020-06-17 | $22.51 | $22.51 | $22.51 | $22.51 | $21.43 | 25 |
| 2020-06-16 | $22.51 | $22.51 | $22.51 | $22.51 | $21.43 | 0 |
| 2020-06-15 | $22.51 | $22.51 | $22.51 | $22.51 | $21.43 | 0 |
| 2020-06-12 | $22.51 | $22.51 | $22.51 | $22.51 | $21.43 | 0 |
| 2020-06-11 | $22.50 | $22.51 | $22.50 | $22.51 | $21.43 | 375 |
| 2020-06-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.90 | 0 |
| 2020-06-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.90 | 500 |
| 2020-06-08 | $22.98 | $23.01 | $22.51 | $23.00 | $21.90 | 2,950 |
| 2020-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.95 | 2,800 |
| 2020-06-04 | $21.45 | $21.50 | $21.45 | $21.50 | $20.47 | 200 |
| 2020-06-03 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 0 |
| 2020-06-02 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 0 |
| 2020-06-01 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 0 |
| 2020-05-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 0 |
| 2020-05-28 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 0 |
| 2020-05-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 300 |
| 2020-05-26 | $20.30 | $20.30 | $20.30 | $20.30 | $19.33 | 0 |
| 2020-05-22 | $20.30 | $20.30 | $20.30 | $20.30 | $19.33 | 0 |
| 2020-05-21 | $20.30 | $20.30 | $20.30 | $20.30 | $19.33 | 0 |
| 2020-05-20 | $20.30 | $20.30 | $20.30 | $20.30 | $19.33 | 0 |
| 2020-05-19 | $20.30 | $20.30 | $20.30 | $20.30 | $19.33 | 2 |
| 2020-05-18 | $20.30 | $20.30 | $20.30 | $20.30 | $19.33 | 0 |
| 2020-05-15 | $20.30 | $20.30 | $20.30 | $20.30 | $19.33 | 100 |
| 2020-05-14 | $20.55 | $20.55 | $20.55 | $20.55 | $19.57 | 600 |
| 2020-05-13 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-05-12 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-05-11 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-05-08 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-05-07 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-05-06 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-05-05 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 78 |
| 2020-05-04 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-05-01 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-04-30 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-04-29 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 0 |
| 2020-04-28 | $20.45 | $20.45 | $20.45 | $20.45 | $19.47 | 200 |
| 2020-04-27 | $20.55 | $20.55 | $20.55 | $20.55 | $19.57 | 200 |
| 2020-04-24 | $20.35 | $20.35 | $20.35 | $20.35 | $19.38 | 100 |
| 2020-04-23 | $20.55 | $20.60 | $20.50 | $20.60 | $19.62 | 594 |
| 2020-04-22 | $20.55 | $20.60 | $20.55 | $20.60 | $19.62 | 300 |
| 2020-04-21 | $20.70 | $20.70 | $20.70 | $20.70 | $19.71 | 100 |
| 2020-04-20 | $20.70 | $20.70 | $20.70 | $20.70 | $19.71 | 100 |
| 2020-04-17 | $21.18 | $21.18 | $21.18 | $21.18 | $20.17 | 50 |
| 2020-04-16 | $21.00 | $21.18 | $20.80 | $21.18 | $20.17 | 1,456 |
| 2020-04-15 | $21.31 | $21.31 | $21.00 | $21.00 | $20.00 | 1,250 |
| 2020-04-14 | $21.55 | $21.55 | $21.50 | $21.51 | $20.48 | 4,600 |
| 2020-04-13 | $22.02 | $22.02 | $21.62 | $21.62 | $20.59 | 1,002 |
| 2020-04-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 0 |
| 2020-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 200 |
| 2020-04-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 0 |
| 2020-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 0 |
| 2020-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 0 |
| 2020-04-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 0 |
| 2020-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 200 |
| 2020-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 0 |
| 2020-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 0 |
| 2020-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 1,800 |
| 2020-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 200 |
| 2020-03-25 | $21.40 | $21.40 | $21.40 | $21.40 | $20.25 | 100 |
| 2020-03-24 | $21.50 | $21.50 | $21.50 | $21.50 | $20.34 | 0 |
| 2020-03-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.34 | 100 |
| 2020-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 200 |
| 2020-03-19 | $22.00 | $22.00 | $21.75 | $21.75 | $20.58 | 725 |
| 2020-03-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.81 | 200 |
| 2020-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.71 | 550 |
| 2020-03-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.71 | 100 |
| 2020-03-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.60 | 500 |
| 2020-03-12 | $26.10 | $26.10 | $26.10 | $26.10 | $24.69 | 100 |
| 2020-03-11 | $26.12 | $26.12 | $26.12 | $26.12 | $24.71 | 0 |
| 2020-03-10 | $26.10 | $26.12 | $26.10 | $26.12 | $24.71 | 500 |
| 2020-03-09 | $27.45 | $27.45 | $26.00 | $26.00 | $24.60 | 456 |
| 2020-03-06 | $30.00 | $30.00 | $29.11 | $29.11 | $27.54 | 361 |
| 2020-03-05 | $30.25 | $30.25 | $30.25 | $30.25 | $28.62 | 1,541 |
| 2020-03-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.33 | 0 |
| 2020-03-03 | $31.00 | $31.00 | $31.00 | $31.00 | $29.33 | 0 |
| 2020-03-02 | $31.02 | $31.02 | $30.00 | $31.00 | $29.33 | 1,640 |
| 2020-02-28 | $31.62 | $31.62 | $31.20 | $31.20 | $29.52 | 1,628 |
| 2020-02-27 | $31.76 | $31.76 | $31.62 | $31.62 | $29.92 | 400 |
| 2020-02-26 | $31.81 | $31.81 | $31.81 | $31.81 | $30.09 | 0 |
| 2020-02-25 | $31.81 | $31.81 | $31.81 | $31.81 | $30.09 | 0 |
| 2020-02-24 | $31.81 | $31.81 | $31.81 | $31.81 | $30.09 | 0 |
| 2020-02-21 | $31.82 | $31.82 | $31.81 | $31.81 | $30.09 | 3,648 |
| 2020-02-20 | $32.00 | $32.00 | $32.00 | $32.00 | $30.27 | 0 |
| 2020-02-19 | $32.29 | $32.29 | $32.00 | $32.00 | $30.27 | 5,902 |
| 2020-02-18 | $32.30 | $32.31 | $32.30 | $32.31 | $30.57 | 5,376 |
| 2020-02-14 | $32.27 | $32.27 | $32.27 | $32.27 | $30.53 | 0 |
| 2020-02-13 | $32.27 | $32.27 | $32.27 | $32.27 | $30.53 | 0 |
| 2020-02-12 | $32.27 | $32.27 | $32.27 | $32.27 | $30.53 | 0 |
| 2020-02-11 | $32.27 | $32.27 | $32.27 | $32.27 | $30.53 | 0 |
| 2020-02-10 | $32.27 | $32.27 | $32.27 | $32.27 | $30.53 | 150 |
| 2020-02-07 | $32.30 | $32.30 | $32.26 | $32.26 | $30.52 | 500 |
| 2020-02-06 | $32.25 | $32.25 | $32.25 | $32.25 | $30.51 | 0 |
| 2020-02-05 | $32.25 | $32.25 | $32.25 | $32.25 | $30.51 | 420 |
| 2020-02-04 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-02-03 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-31 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-30 | $32.30 | $32.30 | $32.20 | $32.20 | $30.46 | 1,750 |
| 2020-01-29 | $32.25 | $32.25 | $32.25 | $32.25 | $30.51 | 200 |
| 2020-01-28 | $32.06 | $32.06 | $32.06 | $32.06 | $30.33 | 1 |
| 2020-01-27 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-24 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-23 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-22 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-21 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-17 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-16 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-15 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-14 | $32.20 | $32.20 | $32.20 | $32.20 | $30.46 | 0 |
| 2020-01-13 | $32.20 | $32.20 | $32.20 | $32.20 | $30.33 | 500 |
| 2020-01-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2020-01-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2020-01-08 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2020-01-07 | $32.00 | $32.00 | $32.00 | $32.00 | $30.14 | 0 |
| 2020-01-06 | $32.00 | $32.00 | $31.83 | $32.00 | $30.14 | 920 |
| 2020-01-03 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2020-01-02 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2019-12-31 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2019-12-30 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2019-12-27 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2019-12-26 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2019-12-24 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2019-12-23 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2019-12-20 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 25 |
| 2019-12-19 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 0 |
| 2019-12-18 | $31.70 | $31.70 | $31.70 | $31.70 | $29.86 | 125 |
| 2019-12-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.61 | 200 |
| 2019-12-16 | $31.62 | $31.62 | $31.62 | $31.62 | $29.79 | 0 |
| 2019-12-13 | $31.62 | $31.62 | $31.62 | $31.62 | $29.79 | 0 |
| 2019-12-12 | $31.62 | $31.62 | $31.62 | $31.62 | $29.79 | 0 |
| 2019-12-11 | $31.62 | $31.62 | $31.62 | $31.62 | $29.79 | 0 |
| 2019-12-10 | $31.62 | $31.62 | $31.62 | $31.62 | $29.79 | 0 |
| 2019-12-09 | $31.62 | $31.62 | $31.62 | $31.62 | $29.79 | 0 |
| 2019-12-06 | $31.62 | $31.62 | $31.62 | $31.62 | $29.79 | 0 |
| 2019-12-05 | $31.62 | $31.62 | $31.62 | $31.62 | $29.79 | 200 |
| 2019-12-04 | $31.60 | $31.60 | $31.60 | $31.60 | $29.77 | 0 |
| 2019-12-03 | $31.60 | $31.60 | $31.60 | $31.60 | $29.77 | 975 |
| 2019-12-02 | $31.51 | $31.51 | $31.51 | $31.51 | $29.68 | 0 |
| 2019-11-29 | $31.51 | $31.51 | $31.51 | $31.51 | $29.68 | 0 |
| 2019-11-27 | $31.51 | $31.51 | $31.51 | $31.51 | $29.68 | 0 |
| 2019-11-26 | $31.51 | $31.51 | $31.51 | $31.51 | $29.68 | 0 |
| 2019-11-25 | $31.51 | $31.51 | $31.51 | $31.51 | $29.68 | 0 |
| 2019-11-22 | $31.51 | $31.51 | $31.51 | $31.51 | $29.68 | 260 |
| 2019-11-21 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2019-11-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2019-11-19 | $31.50 | $32.00 | $31.50 | $31.50 | $29.67 | 2,525 |
| 2019-11-18 | $31.36 | $32.00 | $31.36 | $31.66 | $29.82 | 9,404 |
| 2019-11-15 | $31.33 | $31.33 | $31.33 | $31.33 | $29.51 | 0 |
| 2019-11-14 | $31.33 | $31.33 | $31.33 | $31.33 | $29.51 | 220 |
| 2019-11-13 | $31.32 | $31.32 | $31.32 | $31.32 | $29.50 | 160 |
| 2019-11-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2019-11-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2019-11-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2019-11-07 | $31.25 | $31.50 | $31.25 | $31.50 | $29.67 | 600 |
| 2019-11-06 | $31.50 | $31.50 | $31.50 | $31.50 | $29.67 | 0 |
| 2019-11-05 | $31.05 | $31.50 | $31.05 | $31.50 | $29.67 | 600 |
| 2019-11-04 | $31.01 | $31.01 | $31.01 | $31.01 | $29.21 | 200 |
| 2019-11-01 | $31.00 | $31.00 | $31.00 | $31.00 | $29.20 | 0 |
| 2019-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | $29.20 | 0 |
| 2019-10-30 | $31.00 | $31.00 | $31.00 | $31.00 | $29.20 | 2,300 |
| 2019-10-29 | $30.75 | $30.75 | $30.75 | $30.75 | $28.97 | 2,200 |
| 2019-10-28 | $30.63 | $30.63 | $30.63 | $30.63 | $28.85 | 200 |
| 2019-10-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.20 | 0 |
| 2019-10-24 | $30.75 | $31.00 | $30.75 | $31.00 | $29.20 | 2,600 |
| 2019-10-23 | $30.44 | $30.54 | $30.44 | $30.54 | $28.77 | 850 |
| 2019-10-22 | $30.40 | $30.40 | $30.40 | $30.40 | $28.64 | 0 |
| 2019-10-21 | $30.40 | $30.40 | $30.40 | $30.40 | $28.64 | 0 |
| 2019-10-18 | $30.40 | $30.40 | $30.40 | $30.40 | $28.64 | 200 |
| 2019-10-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.20 | 0 |
| 2019-10-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.20 | 100 |
| 2019-10-15 | $30.40 | $30.40 | $30.40 | $30.40 | $28.64 | 0 |
| 2019-10-14 | $30.40 | $30.40 | $30.40 | $30.40 | $28.64 | 804 |
| 2019-10-11 | $30.36 | $30.36 | $30.36 | $30.36 | $28.60 | 0 |
| 2019-10-10 | $30.36 | $30.36 | $30.36 | $30.36 | $28.49 | 0 |
| 2019-10-09 | $30.36 | $30.36 | $30.36 | $30.36 | $28.49 | 410 |
| 2019-10-08 | $30.32 | $30.32 | $30.32 | $30.32 | $28.45 | 0 |
| 2019-10-07 | $30.32 | $30.32 | $30.32 | $30.32 | $28.45 | 0 |
| 2019-10-04 | $30.32 | $30.32 | $30.32 | $30.32 | $28.45 | 200 |
| 2019-10-03 | $30.50 | $30.50 | $30.50 | $30.50 | $28.62 | 0 |
| 2019-10-02 | $30.50 | $30.50 | $30.50 | $30.50 | $28.62 | 0 |
| 2019-10-01 | $30.50 | $30.50 | $30.50 | $30.50 | $28.62 | 500 |
| 2019-09-30 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 10 |
| 2019-09-27 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 0 |
| 2019-09-26 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 0 |
| 2019-09-25 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 0 |
| 2019-09-24 | $30.05 | $30.05 | $30.05 | $30.05 | $28.20 | 0 |
| 2019-09-23 | $31.00 | $31.00 | $30.05 | $30.05 | $28.20 | 750 |
| 2019-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.15 | 0 |
| 2019-09-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.15 | 0 |
| 2019-09-18 | $30.00 | $30.00 | $30.00 | $30.00 | $28.15 | 0 |
| 2019-09-17 | $30.00 | $30.00 | $30.00 | $30.00 | $28.15 | 300 |
| 2019-09-16 | $30.00 | $30.00 | $30.00 | $30.00 | $28.15 | 587 |
| 2019-09-13 | $29.79 | $29.79 | $29.79 | $29.79 | $27.95 | 0 |
| 2019-09-12 | $29.79 | $29.79 | $29.79 | $29.79 | $27.95 | 0 |
| 2019-09-11 | $29.79 | $29.79 | $29.79 | $29.79 | $27.95 | 2,000 |
| 2019-09-10 | $29.99 | $30.00 | $29.99 | $30.00 | $28.15 | 604 |
| 2019-09-09 | $29.71 | $29.71 | $29.71 | $29.71 | $27.88 | 300 |
| 2019-09-06 | $29.70 | $29.70 | $29.70 | $29.70 | $27.87 | 550 |
| 2019-09-05 | $29.70 | $29.75 | $29.70 | $29.70 | $27.87 | 1,100 |
| 2019-09-04 | $29.71 | $29.71 | $29.71 | $29.71 | $27.88 | 200 |
| 2019-09-03 | $29.63 | $29.63 | $29.63 | $29.63 | $27.80 | 0 |
| 2019-08-30 | $29.63 | $29.63 | $29.63 | $29.63 | $27.80 | 0 |
| 2019-08-29 | $29.63 | $29.63 | $29.63 | $29.63 | $27.80 | 0 |
| 2019-08-28 | $29.63 | $29.63 | $29.63 | $29.63 | $27.80 | 1,234 |
| 2019-08-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.15 | 0 |
| 2019-08-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.15 | 100 |
| 2019-08-23 | $29.61 | $29.61 | $29.60 | $29.60 | $27.77 | 1,000 |
| 2019-08-22 | $29.50 | $30.30 | $29.50 | $29.60 | $27.77 | 1,500 |
| 2019-08-21 | $29.50 | $29.50 | $29.50 | $29.50 | $27.68 | 200 |
| 2019-08-20 | $29.45 | $29.45 | $29.45 | $29.45 | $27.63 | 0 |
| 2019-08-19 | $29.66 | $29.66 | $29.45 | $29.45 | $27.63 | 1,105 |
| 2019-08-16 | $29.36 | $29.36 | $29.36 | $29.36 | $27.55 | 1,095 |
| 2019-08-15 | $29.35 | $29.35 | $29.35 | $29.35 | $27.54 | 200 |
| 2019-08-14 | $29.36 | $29.36 | $29.36 | $29.36 | $27.55 | 100 |
| 2019-08-13 | $29.36 | $29.36 | $29.36 | $29.36 | $27.55 | 38 |
| 2019-08-12 | $29.36 | $29.36 | $29.36 | $29.36 | $27.55 | 250 |
| 2019-08-09 | $29.50 | $30.00 | $29.50 | $29.52 | $27.70 | 100 |
| 2019-08-08 | $29.52 | $29.52 | $29.52 | $29.52 | $27.70 | 6 |
| 2019-08-07 | $29.50 | $30.00 | $29.50 | $29.52 | $27.70 | 11,100 |
| 2019-08-06 | $29.50 | $30.00 | $29.50 | $29.52 | $27.70 | 11,100 |
| 2019-08-05 | $29.50 | $30.00 | $29.50 | $29.52 | $27.70 | 11,100 |
| 2019-08-02 | $29.50 | $30.00 | $29.50 | $29.52 | $27.70 | 11,100 |
| 2019-08-01 | $29.50 | $29.50 | $29.25 | $29.25 | $27.44 | 534 |
| 2019-07-31 | $29.25 | $29.25 | $29.25 | $29.25 | $27.44 | 200 |
| 2019-07-30 | $29.25 | $29.25 | $28.99 | $29.25 | $27.44 | 116 |
| 2019-07-29 | $28.99 | $29.25 | $28.99 | $29.25 | $27.44 | 8,944 |
| 2019-07-26 | $28.85 | $28.85 | $28.85 | $28.85 | $27.07 | 0 |
| 2019-07-25 | $28.85 | $28.85 | $28.85 | $28.85 | $27.07 | 0 |
| 2019-07-24 | $28.85 | $28.85 | $28.85 | $28.85 | $27.07 | 300 |
| 2019-07-23 | $28.50 | $28.51 | $28.50 | $28.51 | $26.75 | 5,274 |
| 2019-07-22 | $28.45 | $28.63 | $28.45 | $28.63 | $26.86 | 11,090 |
| 2019-07-19 | $28.40 | $28.40 | $28.40 | $28.40 | $26.65 | 0 |
| 2019-07-18 | $28.40 | $28.40 | $28.40 | $28.40 | $26.65 | 0 |
| 2019-07-17 | $28.40 | $28.40 | $28.40 | $28.40 | $26.65 | 74 |
| 2019-07-16 | $28.40 | $28.40 | $28.40 | $28.40 | $26.65 | 0 |
| 2019-07-15 | $28.40 | $28.40 | $28.40 | $28.40 | $26.65 | 0 |
| 2019-07-12 | $28.40 | $32.54 | $28.40 | $28.40 | $26.65 | 1,300 |
| 2019-07-11 | $28.33 | $28.33 | $28.33 | $28.33 | $26.48 | 25 |
| 2019-07-10 | $28.33 | $28.33 | $28.33 | $28.33 | $26.48 | 0 |
| 2019-07-09 | $28.33 | $28.33 | $28.33 | $28.33 | $26.48 | 0 |
| 2019-07-08 | $56.65 | $56.65 | $56.65 | $56.65 | $52.95 | 200 |
| 2019-07-05 | $56.61 | $56.61 | $56.60 | $56.60 | $52.90 | 319 |
| 2019-07-03 | $56.80 | $56.80 | $56.80 | $56.80 | $53.09 | 200 |
| 2019-07-02 | $56.60 | $56.60 | $56.60 | $56.60 | $52.90 | 4,434 |
| 2019-07-01 | $56.55 | $56.55 | $56.55 | $56.55 | $52.85 | 0 |
| 2019-06-28 | $56.55 | $56.55 | $56.55 | $56.55 | $52.85 | 200 |
| 2019-06-27 | $56.50 | $56.50 | $56.50 | $56.50 | $52.81 | 1,867 |
| 2019-06-26 | $56.50 | $56.50 | $56.50 | $56.50 | $52.81 | 0 |
| 2019-06-25 | $56.50 | $56.50 | $56.50 | $56.50 | $52.81 | 500 |
| 2019-06-24 | $56.40 | $56.40 | $56.40 | $56.40 | $52.71 | 0 |
| 2019-06-21 | $56.40 | $56.40 | $56.40 | $56.40 | $52.71 | 200 |
| 2019-06-18 | $56.35 | $56.35 | $56.35 | $56.35 | $52.67 | 0 |
| 2019-06-17 | $56.35 | $56.35 | $56.35 | $56.35 | $52.67 | 900 |
| 2019-06-14 | $56.30 | $56.30 | $56.30 | $56.30 | $52.62 | 0 |
| 2019-06-13 | $56.30 | $56.30 | $56.30 | $56.30 | $52.62 | 0 |
| 2019-06-12 | $56.30 | $56.30 | $56.30 | $56.30 | $52.62 | 0 |
| 2019-06-11 | $56.30 | $56.30 | $56.30 | $56.30 | $52.62 | 0 |
| 2019-06-06 | $56.30 | $56.30 | $56.30 | $56.30 | $52.62 | 3,940 |
| 2019-06-05 | $56.30 | $56.30 | $56.30 | $56.30 | $52.62 | 0 |
| 2019-06-04 | $56.40 | $56.40 | $56.30 | $56.30 | $52.62 | 300 |
| 2019-06-03 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 50 |
| 2019-05-31 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-30 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-29 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-28 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-24 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-23 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 37 |
| 2019-05-22 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-21 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-20 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-17 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 0 |
| 2019-05-16 | $56.10 | $56.10 | $56.10 | $56.10 | $52.43 | 100 |
| 2019-05-15 | $56.05 | $56.05 | $56.05 | $56.05 | $52.39 | 115 |
| 2019-05-14 | $56.05 | $56.05 | $56.05 | $56.05 | $52.39 | 0 |
| 2019-05-13 | $56.05 | $56.05 | $56.05 | $56.05 | $52.39 | 0 |
| 2019-05-10 | $56.05 | $56.05 | $56.05 | $56.05 | $52.39 | 250 |
| 2019-05-09 | $56.00 | $56.05 | $55.85 | $56.00 | $52.34 | 1,194 |
| 2019-05-08 | $56.00 | $56.00 | $56.00 | $56.00 | $52.34 | 100 |
| 2019-05-07 | $55.46 | $55.46 | $55.46 | $55.46 | $51.84 | 0 |
| 2019-05-06 | $55.50 | $55.50 | $55.46 | $55.46 | $51.84 | 300 |
| 2019-05-03 | $55.40 | $55.40 | $55.35 | $55.35 | $51.73 | 294 |
| 2019-05-02 | $55.31 | $55.31 | $55.31 | $55.31 | $51.70 | 0 |
| 2019-05-01 | $55.31 | $55.31 | $55.31 | $55.31 | $51.70 | 0 |
| 2019-04-30 | $55.31 | $55.31 | $55.31 | $55.31 | $51.70 | 182 |
| 2019-04-29 | $55.10 | $55.10 | $55.10 | $55.10 | $51.50 | 0 |
| 2019-04-26 | $55.10 | $55.10 | $55.10 | $55.10 | $51.50 | 100 |
| 2019-04-25 | $55.10 | $55.10 | $55.10 | $55.10 | $51.50 | 0 |
| 2019-04-24 | $55.10 | $55.10 | $55.10 | $55.10 | $51.50 | 0 |
| 2019-04-23 | $55.10 | $55.10 | $55.10 | $55.10 | $51.50 | 0 |
| 2019-04-22 | $55.10 | $55.10 | $55.10 | $55.10 | $51.50 | 0 |
| 2019-04-18 | $55.15 | $55.15 | $55.10 | $55.10 | $51.50 | 3,372 |
| 2019-04-17 | $55.15 | $55.15 | $55.15 | $55.15 | $51.55 | 0 |
| 2019-04-16 | $55.15 | $55.15 | $55.15 | $55.15 | $51.55 | 270 |
| 2019-04-15 | $55.15 | $55.15 | $55.15 | $55.15 | $51.55 | 0 |
| 2019-04-12 | $55.15 | $55.15 | $55.15 | $55.15 | $51.55 | 0 |
| 2019-04-11 | $55.15 | $55.15 | $55.15 | $55.15 | $51.55 | 0 |
| 2019-04-10 | $55.15 | $55.15 | $55.15 | $55.15 | $51.34 | 0 |
| 2019-04-09 | $55.25 | $55.25 | $55.15 | $55.15 | $51.34 | 1,940 |
| 2019-04-08 | $55.00 | $55.25 | $55.00 | $55.25 | $51.43 | 200 |
| 2019-04-05 | $55.15 | $55.15 | $55.15 | $55.15 | $51.34 | 0 |
| 2019-04-04 | $55.10 | $55.15 | $55.10 | $55.15 | $51.34 | 900 |
| 2019-04-03 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 0 |
| 2019-04-02 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 0 |
| 2019-04-01 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 0 |
| 2019-03-29 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 100 |
| 2019-03-28 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 0 |
| 2019-03-27 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 0 |
| 2019-03-26 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 150 |
| 2019-03-25 | $55.50 | $55.50 | $55.50 | $55.50 | $51.67 | 0 |
| 2019-03-22 | $55.50 | $55.50 | $55.50 | $55.50 | $51.67 | 0 |
| 2019-03-21 | $55.50 | $55.50 | $55.50 | $55.50 | $51.67 | 0 |
| 2019-03-20 | $55.50 | $55.50 | $55.50 | $55.50 | $51.67 | 100 |
| 2019-03-19 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 400 |
| 2019-03-18 | $55.00 | $55.00 | $55.00 | $55.00 | $51.20 | 100 |
| 2019-03-14 | $55.40 | $55.40 | $55.05 | $55.05 | $51.25 | 1,350 |
| 2019-03-13 | $55.40 | $55.40 | $55.40 | $55.40 | $51.57 | 2,580 |
| 2019-03-12 | $55.40 | $55.40 | $55.40 | $55.40 | $51.57 | 200 |
| 2019-03-11 | $55.40 | $55.40 | $55.40 | $55.40 | $51.57 | 0 |
| 2019-03-08 | $55.40 | $55.40 | $55.40 | $55.40 | $51.57 | 0 |
| 2019-03-07 | $55.40 | $55.40 | $55.40 | $55.40 | $51.57 | 200 |
| 2019-03-06 | $55.40 | $55.40 | $55.40 | $55.40 | $51.57 | 0 |
| 2019-03-05 | $55.40 | $55.40 | $55.40 | $55.40 | $51.57 | 0 |
| 2019-03-04 | $55.40 | $55.40 | $55.40 | $55.40 | $51.57 | 100 |
| 2019-03-01 | $55.60 | $55.60 | $55.60 | $55.60 | $51.76 | 900 |
| 2019-02-28 | $55.51 | $55.51 | $55.51 | $55.51 | $51.68 | 100 |
| 2019-02-27 | $55.60 | $55.60 | $55.51 | $55.51 | $51.68 | 200 |
| 2019-02-26 | $55.60 | $55.60 | $55.60 | $55.60 | $51.76 | 0 |
| 2019-02-25 | $55.65 | $55.65 | $55.60 | $55.60 | $51.76 | 409 |
| 2019-02-20 | $56.00 | $56.00 | $56.00 | $56.00 | $52.13 | 100 |
| 2019-02-15 | $56.05 | $56.05 | $56.05 | $56.05 | $52.18 | 0 |
| 2019-02-14 | $56.05 | $56.05 | $56.05 | $56.05 | $52.18 | 9 |
| 2019-02-13 | $56.10 | $56.10 | $56.05 | $56.05 | $52.18 | 3,567 |
| 2019-02-12 | $56.50 | $56.75 | $56.25 | $56.25 | $52.37 | 7,233 |
| 2019-02-11 | $56.26 | $56.26 | $56.26 | $56.26 | $52.37 | 0 |
| 2019-02-08 | $56.26 | $56.26 | $56.26 | $56.26 | $52.37 | 0 |
| 2019-02-07 | $56.26 | $56.26 | $56.26 | $56.26 | $52.37 | 0 |
| 2019-02-06 | $56.26 | $56.26 | $56.26 | $56.26 | $52.37 | 0 |
| 2019-02-05 | $56.26 | $56.26 | $56.26 | $56.26 | $52.37 | 0 |
| 2019-02-04 | $56.26 | $56.26 | $56.26 | $56.26 | $52.37 | 100 |
| 2019-02-01 | $56.40 | $56.40 | $56.40 | $56.40 | $52.51 | 0 |
| 2019-01-31 | $56.40 | $56.40 | $56.40 | $56.40 | $52.51 | 0 |
| 2019-01-30 | $56.25 | $56.45 | $56.25 | $56.40 | $52.51 | 612 |
| 2019-01-29 | $56.50 | $56.50 | $56.50 | $56.50 | $52.60 | 700 |
| 2019-01-28 | $56.50 | $56.50 | $56.50 | $56.50 | $52.60 | 0 |
| 2019-01-25 | $56.50 | $56.50 | $56.50 | $56.50 | $52.60 | 0 |
| 2019-01-24 | $56.50 | $56.50 | $56.50 | $56.50 | $52.60 | 125 |
| 2019-01-23 | $56.25 | $56.25 | $56.25 | $56.25 | $52.37 | 100 |
| 2019-01-22 | $56.50 | $56.50 | $56.25 | $56.25 | $52.37 | 3,125 |
| 2019-01-18 | $57.25 | $57.25 | $56.50 | $56.50 | $52.60 | 5,300 |
| 2019-01-17 | $57.25 | $57.25 | $57.25 | $57.25 | $53.30 | 0 |
| 2019-01-16 | $57.25 | $57.25 | $57.25 | $57.25 | $53.30 | 0 |
| 2019-01-15 | $56.50 | $57.25 | $56.50 | $57.25 | $53.30 | 1,290 |
| 2019-01-14 | $57.00 | $57.00 | $56.90 | $57.00 | $53.06 | 450 |
| 2019-01-11 | $57.00 | $57.00 | $57.00 | $57.00 | $52.87 | 200 |
| 2019-01-10 | $57.25 | $57.25 | $57.25 | $57.25 | $53.10 | 0 |
| 2019-01-09 | $57.25 | $57.25 | $57.25 | $57.25 | $53.10 | 0 |
| 2019-01-08 | $57.25 | $57.25 | $57.25 | $57.25 | $53.10 | 0 |
| 2019-01-07 | $57.25 | $57.25 | $57.25 | $57.25 | $53.10 | 0 |
| 2019-01-04 | $57.25 | $57.30 | $57.25 | $57.25 | $53.10 | 600 |
| 2019-01-03 | $57.00 | $57.00 | $57.00 | $57.00 | $52.87 | 200 |
| 2018-12-27 | $57.75 | $57.75 | $57.75 | $57.75 | $53.56 | 0 |
| 2018-12-26 | $57.75 | $57.75 | $57.75 | $57.75 | $53.56 | 0 |
| 2018-12-24 | $57.00 | $58.00 | $57.00 | $57.75 | $53.56 | 3,455 |
| 2018-12-21 | $56.50 | $56.50 | $56.05 | $56.10 | $52.03 | 600 |
| 2018-12-20 | $57.00 | $57.00 | $57.00 | $57.00 | $52.87 | 510 |
| 2018-12-18 | $58.45 | $58.45 | $58.45 | $58.45 | $54.21 | 0 |
| 2018-12-17 | $58.45 | $58.45 | $58.45 | $58.45 | $54.21 | 100 |
| 2018-12-14 | $58.70 | $58.70 | $58.70 | $58.70 | $54.45 | 0 |
| 2018-12-13 | $58.70 | $58.70 | $58.70 | $58.70 | $54.45 | 100 |
| 2018-12-12 | $58.75 | $58.75 | $58.75 | $58.75 | $54.49 | 0 |
| 2018-12-11 | $58.75 | $58.75 | $58.75 | $58.75 | $54.49 | 100 |
| 2018-12-10 | $58.80 | $58.80 | $58.80 | $58.80 | $54.54 | 200 |
| 2018-12-07 | $58.75 | $58.75 | $58.70 | $58.70 | $54.45 | 300 |
| 2018-12-06 | $58.76 | $58.76 | $58.76 | $58.76 | $54.50 | 600 |
| 2018-12-04 | $58.76 | $58.76 | $58.76 | $58.76 | $54.50 | 100 |
| 2018-12-03 | $58.75 | $58.75 | $58.75 | $58.75 | $54.49 | 0 |
| 2018-11-30 | $58.75 | $58.75 | $58.75 | $58.75 | $54.49 | 100 |
| 2018-11-29 | $58.75 | $58.75 | $58.75 | $58.75 | $54.49 | 2,500 |
| 2018-11-28 | $58.71 | $58.71 | $58.71 | $58.71 | $54.45 | 0 |
| 2018-11-27 | $58.71 | $58.71 | $58.71 | $58.71 | $54.45 | 0 |
| 2018-11-26 | $58.71 | $58.71 | $58.71 | $58.71 | $54.45 | 200 |
| 2018-11-21 | $58.60 | $58.60 | $58.60 | $58.60 | $54.35 | 0 |
| 2018-11-20 | $58.60 | $58.60 | $58.60 | $58.60 | $54.35 | 0 |
| 2018-11-19 | $58.60 | $58.60 | $58.60 | $58.60 | $54.35 | 0 |
| 2018-11-16 | $58.60 | $58.60 | $58.60 | $58.60 | $54.35 | 345 |
| 2018-11-15 | $59.34 | $59.34 | $59.34 | $59.34 | $55.04 | 0 |
| 2018-11-14 | $59.34 | $59.34 | $59.34 | $59.34 | $55.04 | 0 |
| 2018-11-13 | $59.34 | $59.34 | $59.34 | $59.34 | $55.04 | 0 |
| 2018-11-12 | $59.34 | $59.34 | $59.34 | $59.34 | $55.04 | 0 |
| 2018-11-09 | $59.34 | $59.34 | $59.34 | $59.34 | $55.04 | 0 |
| 2018-11-08 | $60.00 | $60.00 | $59.34 | $59.34 | $55.04 | 20,915 |
| 2018-11-07 | $58.10 | $58.10 | $58.10 | $58.10 | $53.89 | 0 |
| 2018-11-06 | $58.00 | $58.20 | $58.00 | $58.10 | $53.89 | 1,570 |
| 2018-11-05 | $59.00 | $59.00 | $59.00 | $59.00 | $54.72 | 0 |
| 2018-11-02 | $58.90 | $59.00 | $58.90 | $59.00 | $54.72 | 4,100 |
| 2018-11-01 | $57.25 | $57.25 | $57.25 | $57.25 | $53.10 | 175 |
| 2018-10-31 | $57.25 | $57.25 | $57.25 | $57.25 | $53.10 | 200 |
| 2018-10-30 | $57.15 | $57.15 | $57.15 | $57.15 | $53.01 | 0 |
| 2018-10-29 | $57.15 | $57.15 | $57.15 | $57.15 | $53.01 | 0 |
| 2018-10-26 | $57.15 | $57.15 | $57.15 | $57.15 | $53.01 | 0 |
| 2018-10-25 | $57.15 | $57.15 | $57.15 | $57.15 | $53.01 | 25 |
| 2018-10-24 | $57.15 | $57.15 | $57.15 | $57.15 | $53.01 | 200 |
| 2018-10-23 | $57.30 | $57.30 | $57.27 | $57.27 | $53.12 | 400 |
| 2018-10-22 | $57.32 | $57.32 | $57.32 | $57.32 | $53.17 | 0 |
| 2018-10-19 | $57.32 | $57.32 | $57.32 | $57.32 | $53.17 | 25 |
| 2018-10-18 | $57.32 | $57.32 | $57.32 | $57.32 | $53.17 | 0 |
| 2018-10-17 | $57.32 | $57.32 | $57.32 | $57.32 | $53.17 | 200 |
| 2018-10-16 | $57.60 | $57.60 | $57.60 | $57.60 | $53.43 | 0 |
| 2018-10-15 | $57.60 | $57.60 | $57.60 | $57.60 | $53.43 | 0 |
| 2018-10-12 | $57.60 | $57.60 | $57.60 | $57.60 | $53.43 | 0 |
| 2018-10-11 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 720 |
| 2018-10-10 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 0 |
| 2018-10-09 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 0 |
| 2018-10-08 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 0 |
| 2018-10-05 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 0 |
| 2018-10-04 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 100 |
| 2018-10-03 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 0 |
| 2018-10-02 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 0 |
| 2018-10-01 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 0 |
| 2018-09-28 | $57.60 | $57.60 | $57.60 | $57.60 | $53.24 | 576 |
| 2018-09-27 | $62.00 | $62.00 | $62.00 | $62.00 | $57.31 | 0 |
| 2018-09-26 | $62.00 | $62.00 | $62.00 | $62.00 | $57.31 | 0 |
| 2018-09-25 | $62.00 | $62.00 | $62.00 | $62.00 | $57.31 | 0 |
| 2018-09-24 | $62.00 | $62.00 | $62.00 | $62.00 | $57.31 | 0 |
| 2018-09-21 | $62.00 | $62.00 | $62.00 | $62.00 | $57.31 | 0 |
| 2018-09-20 | $62.00 | $62.00 | $62.00 | $62.00 | $57.31 | 2,500 |
| 2018-09-19 | $57.70 | $66.00 | $57.70 | $66.00 | $61.00 | 2,825 |
| 2018-09-18 | $57.00 | $57.00 | $57.00 | $57.00 | $52.69 | 2,647 |
| 2018-09-17 | $57.00 | $57.00 | $57.00 | $57.00 | $52.69 | 0 |
| 2018-09-14 | $57.00 | $58.00 | $57.00 | $57.00 | $52.69 | 3,400 |
| 2018-09-13 | $57.70 | $57.70 | $57.70 | $57.70 | $53.33 | 0 |
| 2018-09-12 | $56.60 | $57.70 | $56.60 | $57.70 | $53.33 | 835 |
| 2018-09-11 | $56.55 | $56.55 | $56.55 | $56.55 | $52.27 | 100 |
| 2018-09-10 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 0 |
| 2018-09-07 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 0 |
| 2018-09-06 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 300 |
| 2018-09-05 | $56.25 | $56.25 | $56.25 | $56.25 | $51.99 | 200 |
| 2018-09-04 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 100 |
| 2018-08-31 | $57.00 | $57.00 | $57.00 | $57.00 | $52.69 | 500 |
| 2018-08-30 | $56.20 | $56.20 | $56.20 | $56.20 | $51.95 | 350 |
| 2018-08-29 | $56.20 | $56.20 | $56.20 | $56.20 | $51.95 | 0 |
| 2018-08-28 | $56.20 | $56.21 | $56.20 | $56.20 | $51.95 | 423 |
| 2018-08-27 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 1,000 |
| 2018-08-24 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 1,000 |
| 2018-08-23 | $56.30 | $56.50 | $56.28 | $56.28 | $52.02 | 8,207 |
| 2018-08-22 | $56.35 | $57.45 | $56.05 | $56.05 | $51.81 | 5,360 |
| 2018-08-21 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 0 |
| 2018-08-20 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 0 |
| 2018-08-17 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 0 |
| 2018-08-16 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 5 |
| 2018-08-15 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 0 |
| 2018-08-14 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 50 |
| 2018-08-13 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 0 |
| 2018-08-10 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 0 |
| 2018-08-09 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 0 |
| 2018-08-08 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 0 |
| 2018-08-07 | $56.45 | $56.45 | $56.45 | $56.45 | $52.18 | 600 |
| 2018-08-06 | $56.35 | $56.35 | $56.35 | $56.35 | $52.09 | 100 |
| 2018-08-03 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 0 |
| 2018-08-02 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 0 |
| 2018-08-01 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 0 |
| 2018-07-31 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 700 |
| 2018-07-30 | $56.25 | $56.25 | $56.25 | $56.25 | $51.99 | 100 |
| 2018-07-27 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 0 |
| 2018-07-26 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 0 |
| 2018-07-25 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 5 |
| 2018-07-24 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 0 |
| 2018-07-23 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 0 |
| 2018-07-20 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 0 |
| 2018-07-19 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 0 |
| 2018-07-18 | $56.15 | $56.15 | $56.15 | $56.15 | $51.90 | 200 |
| 2018-07-17 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 0 |
| 2018-07-16 | $56.50 | $56.50 | $56.50 | $56.50 | $52.22 | 600 |
| 2018-07-13 | $56.00 | $56.00 | $56.00 | $56.00 | $51.76 | 0 |
| 2018-07-12 | $56.00 | $56.00 | $55.13 | $56.00 | $51.76 | 8,020 |
| 2018-07-11 | $54.50 | $56.00 | $54.45 | $56.00 | $51.58 | 7,350 |
| 2018-07-10 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 0 |
| 2018-07-09 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 0 |
| 2018-07-06 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 0 |
| 2018-07-05 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 100 |
| 2018-07-03 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-07-02 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-29 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-28 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-27 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-26 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-25 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-22 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-21 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-20 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-19 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-18 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 400 |
| 2018-06-15 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-14 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-13 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-12 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 0 |
| 2018-06-11 | $54.40 | $54.40 | $54.10 | $54.10 | $49.83 | 900 |
| 2018-06-08 | $54.40 | $54.40 | $54.40 | $54.40 | $50.10 | 1,800 |
| 2018-06-07 | $54.40 | $54.40 | $54.40 | $54.40 | $50.10 | 0 |
| 2018-06-06 | $54.05 | $54.40 | $54.05 | $54.40 | $50.10 | 2,510 |
| 2018-06-05 | $54.07 | $54.07 | $54.07 | $54.07 | $49.80 | 0 |
| 2018-06-04 | $54.07 | $54.07 | $54.07 | $54.07 | $49.80 | 100 |
| 2018-06-01 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 0 |
| 2018-05-31 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 0 |
| 2018-05-30 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 807 |
| 2018-05-29 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 0 |
| 2018-05-25 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 0 |
| 2018-05-24 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 0 |
| 2018-05-23 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 0 |
| 2018-05-22 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 531 |
| 2018-05-21 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 100 |
| 2018-05-18 | $54.05 | $54.05 | $54.05 | $54.05 | $49.78 | 0 |
| 2018-05-17 | $54.30 | $54.30 | $54.05 | $54.05 | $49.78 | 2,600 |
| 2018-05-16 | $54.30 | $54.30 | $54.30 | $54.30 | $50.01 | 0 |
| 2018-05-15 | $54.31 | $54.31 | $54.30 | $54.30 | $50.01 | 892 |
| 2018-05-14 | $54.30 | $54.30 | $54.30 | $54.30 | $50.01 | 500 |
| 2018-05-11 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 0 |
| 2018-05-10 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 95 |
| 2018-05-09 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 0 |
| 2018-05-08 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 0 |
| 2018-05-07 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 0 |
| 2018-05-04 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 100 |
| 2018-05-03 | $54.30 | $54.30 | $54.30 | $54.30 | $50.01 | 0 |
| 2018-05-02 | $54.30 | $54.30 | $54.30 | $54.30 | $50.01 | 100 |
| 2018-05-01 | $54.30 | $54.30 | $54.30 | $54.30 | $50.01 | 0 |
| 2018-04-30 | $54.30 | $54.30 | $54.30 | $54.30 | $50.01 | 1,100 |
| 2018-04-27 | $54.70 | $54.70 | $54.70 | $54.70 | $50.38 | 0 |
| 2018-04-26 | $54.70 | $54.70 | $54.70 | $54.70 | $50.38 | 0 |
| 2018-04-25 | $54.70 | $54.70 | $54.70 | $54.70 | $50.38 | 1,600 |
| 2018-04-24 | $54.25 | $54.25 | $54.25 | $54.25 | $49.97 | 1,500 |
| 2018-04-23 | $54.20 | $54.20 | $54.20 | $54.20 | $49.92 | 1,500 |
| 2018-04-20 | $54.55 | $54.55 | $54.55 | $54.55 | $50.24 | 0 |
| 2018-04-19 | $54.55 | $54.55 | $54.55 | $54.55 | $50.24 | 0 |
| 2018-04-18 | $54.55 | $54.55 | $54.55 | $54.55 | $50.24 | 0 |
| 2018-04-17 | $54.55 | $54.55 | $54.55 | $54.55 | $50.24 | 0 |
| 2018-04-16 | $54.55 | $54.55 | $54.55 | $54.55 | $50.24 | 0 |
| 2018-04-13 | $54.55 | $54.55 | $54.55 | $54.55 | $50.24 | 0 |
| 2018-04-12 | $54.10 | $54.55 | $54.10 | $54.55 | $50.24 | 2,229 |
| 2018-04-11 | $54.10 | $54.10 | $54.10 | $54.10 | $49.83 | 574 |
| 2018-04-10 | $54.25 | $54.25 | $54.25 | $54.25 | $49.79 | 1,860 |
| 2018-04-09 | $54.05 | $54.05 | $54.05 | $54.05 | $49.61 | 0 |
| 2018-04-06 | $54.05 | $54.05 | $54.05 | $54.05 | $49.61 | 0 |
| 2018-04-05 | $54.05 | $54.05 | $54.05 | $54.05 | $49.61 | 460 |
| 2018-04-04 | $54.05 | $54.05 | $54.05 | $54.05 | $49.61 | 685 |
| 2018-04-03 | $55.75 | $55.75 | $55.75 | $55.75 | $51.17 | 0 |
| 2018-04-02 | $55.75 | $55.75 | $55.75 | $55.75 | $51.17 | 0 |
| 2018-03-29 | $55.75 | $55.75 | $55.75 | $55.75 | $51.17 | 0 |
| 2018-03-28 | $55.75 | $55.75 | $55.75 | $55.75 | $51.17 | 0 |
| 2018-03-27 | $55.75 | $55.75 | $55.75 | $55.75 | $51.17 | 2,000 |
| 2018-03-26 | $55.00 | $55.00 | $55.00 | $55.00 | $50.48 | 0 |
| 2018-03-23 | $55.00 | $55.00 | $55.00 | $55.00 | $50.48 | 0 |
| 2018-03-22 | $55.00 | $55.00 | $55.00 | $55.00 | $50.48 | 0 |
| 2018-03-21 | $55.00 | $55.00 | $55.00 | $55.00 | $50.48 | 200 |
| 2018-03-20 | $55.09 | $55.09 | $55.09 | $55.09 | $50.56 | 25 |
| 2018-03-19 | $54.49 | $55.09 | $54.49 | $55.09 | $50.56 | 308 |
| 2018-03-16 | $54.00 | $54.00 | $54.00 | $54.00 | $49.56 | 0 |
| 2018-03-15 | $54.00 | $54.00 | $54.00 | $54.00 | $49.56 | 200 |
| 2018-03-14 | $53.40 | $53.40 | $53.40 | $53.40 | $49.01 | 0 |
| 2018-03-13 | $53.40 | $53.40 | $53.40 | $53.40 | $49.01 | 50 |
| 2018-03-12 | $53.40 | $53.40 | $53.40 | $53.40 | $49.01 | 400 |
| 2018-03-09 | $53.50 | $53.50 | $53.50 | $53.50 | $49.10 | 100 |
| 2018-03-08 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 0 |
| 2018-03-07 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 0 |
| 2018-03-06 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 100 |
| 2018-03-05 | $54.50 | $54.50 | $54.50 | $54.50 | $50.02 | 0 |
| 2018-03-02 | $54.50 | $54.50 | $54.50 | $54.50 | $50.02 | 0 |
| 2018-03-01 | $54.50 | $54.50 | $54.50 | $54.50 | $50.02 | 0 |
| 2018-02-28 | $54.50 | $54.50 | $54.50 | $54.50 | $50.02 | 600 |
| 2018-02-27 | $54.25 | $54.25 | $54.25 | $54.25 | $49.79 | 362 |
| 2018-02-26 | $54.50 | $54.50 | $54.50 | $54.50 | $50.02 | 100 |
| 2018-02-23 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 0 |
| 2018-02-22 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 0 |
| 2018-02-21 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 1 |
| 2018-02-20 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 0 |
| 2018-02-16 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 0 |
| 2018-02-15 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 600 |
| 2018-02-14 | $53.30 | $54.05 | $53.30 | $54.05 | $49.61 | 420 |
| 2018-02-13 | $53.30 | $53.30 | $53.30 | $53.30 | $48.92 | 349 |
| 2018-02-12 | $53.25 | $53.25 | $53.25 | $53.25 | $48.87 | 0 |
| 2018-02-09 | $53.50 | $53.50 | $53.25 | $53.25 | $48.87 | 655 |
| 2018-02-08 | $54.00 | $54.00 | $54.00 | $54.00 | $49.56 | 0 |
| 2018-02-07 | $54.00 | $54.00 | $54.00 | $54.00 | $49.56 | 0 |
| 2018-02-06 | $54.00 | $54.00 | $54.00 | $54.00 | $49.56 | 0 |
| 2018-02-05 | $54.00 | $54.00 | $54.00 | $54.00 | $49.56 | 205 |
| 2018-02-02 | $55.00 | $55.00 | $55.00 | $55.00 | $50.48 | 0 |
| 2018-02-01 | $55.00 | $55.00 | $55.00 | $55.00 | $50.48 | 0 |
| 2018-01-31 | $55.00 | $55.00 | $55.00 | $55.00 | $50.48 | 0 |
| 2018-01-30 | $54.50 | $55.00 | $54.50 | $55.00 | $50.48 | 605 |
| 2018-01-29 | $53.25 | $53.25 | $53.25 | $53.25 | $48.87 | 0 |
| 2018-01-26 | $53.25 | $53.25 | $53.25 | $53.25 | $48.87 | 200 |
| 2018-01-25 | $55.35 | $55.35 | $55.35 | $55.35 | $50.80 | 0 |
| 2018-01-24 | $55.35 | $55.35 | $55.35 | $55.35 | $50.80 | 0 |
| 2018-01-23 | $55.35 | $55.35 | $55.35 | $55.35 | $50.80 | 0 |
| 2018-01-22 | $55.35 | $55.35 | $55.35 | $55.35 | $50.80 | 0 |
| 2018-01-19 | $53.85 | $55.35 | $53.85 | $55.35 | $50.80 | 4,183 |
| 2018-01-18 | $53.15 | $53.15 | $53.15 | $53.15 | $48.78 | 235 |
| 2018-01-17 | $53.60 | $55.35 | $53.17 | $55.35 | $50.80 | 12,128 |
| 2018-01-16 | $53.35 | $53.35 | $53.35 | $53.35 | $48.96 | 3,035 |
| 2018-01-12 | $53.45 | $54.00 | $53.20 | $53.30 | $48.92 | 18,365 |
| 2018-01-11 | $53.25 | $53.25 | $53.25 | $53.25 | $48.87 | 0 |
| 2018-01-10 | $53.25 | $53.25 | $53.25 | $53.25 | $48.72 | 0 |
| 2018-01-09 | $53.15 | $53.25 | $53.15 | $53.25 | $48.72 | 568 |
| 2018-01-08 | $53.28 | $53.28 | $53.28 | $53.28 | $48.74 | 0 |
| 2018-01-05 | $53.28 | $53.28 | $53.28 | $53.28 | $48.74 | 0 |
| 2018-01-04 | $53.50 | $53.50 | $53.25 | $53.28 | $48.74 | 300 |
| 2018-01-03 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2018-01-02 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 400 |
| 2017-12-29 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-28 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-27 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 1,035 |
| 2017-12-26 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-22 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-21 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-20 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-19 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 100 |
| 2017-12-18 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-15 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-14 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 39 |
| 2017-12-13 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 100 |
| 2017-12-12 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-11 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-08 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-07 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-06 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-12-05 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 100 |
| 2017-12-04 | $55.25 | $55.25 | $55.25 | $55.25 | $50.55 | 0 |
| 2017-12-01 | $55.25 | $55.25 | $55.25 | $55.25 | $50.55 | 0 |
| 2017-11-30 | $55.25 | $55.25 | $55.25 | $55.25 | $50.55 | 1,400 |
| 2017-11-29 | $53.30 | $53.50 | $53.30 | $53.50 | $48.95 | 600 |
| 2017-11-28 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 289 |
| 2017-11-27 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-11-24 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-11-22 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-11-21 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 100 |
| 2017-11-20 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-11-17 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-11-16 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-11-15 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 45 |
| 2017-11-14 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-11-13 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 0 |
| 2017-11-10 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 100 |
| 2017-11-09 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 100 |
| 2017-11-08 | $53.15 | $53.15 | $53.15 | $53.15 | $48.63 | 200 |
| 2017-11-07 | $53.15 | $53.15 | $53.05 | $53.05 | $48.53 | 200 |
| 2017-11-06 | $53.30 | $53.30 | $53.30 | $53.30 | $48.76 | 450 |
| 2017-11-03 | $53.60 | $53.60 | $53.60 | $53.60 | $49.04 | 0 |
| 2017-11-02 | $53.60 | $53.60 | $53.60 | $53.60 | $49.04 | 0 |
| 2017-11-01 | $53.60 | $53.60 | $53.60 | $53.60 | $49.04 | 0 |
| 2017-10-31 | $53.60 | $53.60 | $53.60 | $53.60 | $49.04 | 2,100 |
| 2017-10-30 | $54.00 | $54.00 | $54.00 | $54.00 | $49.40 | 0 |
| 2017-10-27 | $54.00 | $54.00 | $54.00 | $54.00 | $49.40 | 200 |
| 2017-10-26 | $53.75 | $53.75 | $53.65 | $53.65 | $49.08 | 540 |
| 2017-10-25 | $54.00 | $54.00 | $54.00 | $54.00 | $49.40 | 100 |
| 2017-10-24 | $54.00 | $54.00 | $54.00 | $54.00 | $49.40 | 0 |
| 2017-10-23 | $54.00 | $54.10 | $54.00 | $54.00 | $49.40 | 600 |
| 2017-10-20 | $54.00 | $54.00 | $54.00 | $54.00 | $49.40 | 100 |
| 2017-10-19 | $53.50 | $53.50 | $53.50 | $53.50 | $48.95 | 250 |
| 2017-10-18 | $53.21 | $53.50 | $53.21 | $53.50 | $48.95 | 1,577 |
| 2017-10-17 | $53.17 | $53.17 | $53.17 | $53.17 | $48.64 | 283 |
| 2017-10-16 | $53.10 | $53.10 | $53.10 | $53.10 | $48.58 | 0 |
| 2017-10-13 | $54.95 | $54.95 | $53.10 | $53.10 | $48.58 | 1,800 |
| 2017-10-12 | $53.00 | $53.00 | $53.00 | $53.00 | $48.49 | 0 |
| 2017-10-11 | $53.00 | $53.00 | $53.00 | $53.00 | $48.33 | 200 |
| 2017-10-10 | $52.95 | $52.95 | $52.95 | $52.95 | $48.29 | 300 |
| 2017-10-09 | $52.90 | $52.90 | $52.90 | $52.90 | $48.24 | 0 |
| 2017-10-06 | $52.90 | $52.90 | $52.90 | $52.90 | $48.24 | 0 |
| 2017-10-05 | $52.90 | $52.90 | $52.90 | $52.90 | $48.24 | 100 |
| 2017-10-04 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 0 |
| 2017-10-03 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 0 |
| 2017-10-02 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 0 |
| 2017-09-29 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 0 |
| 2017-09-28 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 0 |
| 2017-09-27 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 0 |
| 2017-09-26 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 0 |
| 2017-09-25 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 0 |
| 2017-09-22 | $52.72 | $52.72 | $52.72 | $52.72 | $48.08 | 400 |
| 2017-09-21 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-20 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-19 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-18 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-15 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-14 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-13 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-12 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-11 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-08 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 0 |
| 2017-09-07 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 300 |
| 2017-09-06 | $52.70 | $52.70 | $52.70 | $52.70 | $48.06 | 100 |
| 2017-09-05 | $55.25 | $55.25 | $55.25 | $55.25 | $50.39 | 0 |
| 2017-09-01 | $55.25 | $55.25 | $55.25 | $55.25 | $50.39 | 96 |
| 2017-08-31 | $55.25 | $55.25 | $55.25 | $55.25 | $50.39 | 600 |
| 2017-08-30 | $55.19 | $55.19 | $55.19 | $55.19 | $50.33 | 0 |
| 2017-08-29 | $55.19 | $55.19 | $55.19 | $55.19 | $50.33 | 160 |
| 2017-08-28 | $52.65 | $52.65 | $52.65 | $52.65 | $48.01 | 0 |
| 2017-08-25 | $52.65 | $52.65 | $52.65 | $52.65 | $48.01 | 200 |
| 2017-08-24 | $52.60 | $52.60 | $52.60 | $52.60 | $47.97 | 0 |
| 2017-08-23 | $52.60 | $52.60 | $52.60 | $52.60 | $47.97 | 0 |
| 2017-08-22 | $52.60 | $52.60 | $52.60 | $52.60 | $47.97 | 100 |
| 2017-08-21 | $53.00 | $53.00 | $53.00 | $53.00 | $48.33 | 0 |
| 2017-08-18 | $53.00 | $53.00 | $53.00 | $53.00 | $48.33 | 300 |
| 2017-08-17 | $54.00 | $55.25 | $52.60 | $52.60 | $47.97 | 6,300 |
| 2017-08-16 | $53.00 | $53.99 | $53.00 | $53.99 | $49.24 | 3,950 |
| 2017-08-15 | $52.56 | $52.56 | $52.56 | $52.56 | $47.93 | 0 |
| 2017-08-14 | $52.56 | $52.56 | $52.56 | $52.56 | $47.93 | 1,900 |
| 2017-08-11 | $52.56 | $52.56 | $52.56 | $52.56 | $47.93 | 200 |
| 2017-08-10 | $52.56 | $52.56 | $52.56 | $52.56 | $47.93 | 0 |
| 2017-08-09 | $52.56 | $52.56 | $52.56 | $52.56 | $47.93 | 100 |
| 2017-08-08 | $52.56 | $52.56 | $52.56 | $52.56 | $47.93 | 0 |
| 2017-08-07 | $52.56 | $52.56 | $52.56 | $52.56 | $47.93 | 1,000 |
| 2017-08-04 | $54.00 | $54.00 | $54.00 | $54.00 | $49.25 | 0 |
| 2017-08-03 | $54.00 | $54.00 | $54.00 | $54.00 | $49.25 | 0 |
| 2017-08-02 | $54.00 | $54.00 | $54.00 | $54.00 | $49.25 | 0 |
| 2017-08-01 | $54.00 | $54.00 | $54.00 | $54.00 | $49.25 | 0 |
| 2017-07-31 | $54.00 | $54.00 | $54.00 | $54.00 | $49.25 | 7,900 |
| 2017-07-28 | $52.00 | $52.50 | $52.00 | $52.50 | $47.88 | 1,200 |
| 2017-07-27 | $51.50 | $51.50 | $51.50 | $51.50 | $46.97 | 9,200 |
| 2017-07-26 | $52.00 | $54.00 | $51.26 | $54.00 | $49.25 | 20,900 |
| 2017-07-25 | $51.05 | $51.05 | $51.05 | $51.05 | $46.56 | 0 |
| 2017-07-24 | $51.05 | $51.05 | $51.05 | $51.05 | $46.56 | 0 |
| 2017-07-21 | $51.05 | $51.05 | $51.05 | $51.05 | $46.56 | 0 |
| 2017-07-20 | $51.05 | $51.05 | $51.05 | $51.05 | $46.56 | 400 |
| 2017-07-19 | $51.25 | $51.25 | $51.25 | $51.25 | $46.74 | 0 |
| 2017-07-18 | $51.25 | $51.25 | $51.25 | $51.25 | $46.74 | 0 |
| 2017-07-17 | $51.25 | $51.25 | $51.25 | $51.25 | $46.74 | 0 |
| 2017-07-14 | $51.49 | $51.50 | $50.50 | $51.25 | $46.74 | 1,100 |
| 2017-07-13 | $50.75 | $50.75 | $50.75 | $50.75 | $46.28 | 0 |
| 2017-07-12 | $50.75 | $50.75 | $50.75 | $50.75 | $46.28 | 0 |
| 2017-07-11 | $50.75 | $50.75 | $50.75 | $50.75 | $46.28 | 0 |
| 2017-07-10 | $50.75 | $50.75 | $50.75 | $50.75 | $46.28 | 0 |
| 2017-07-07 | $50.75 | $50.75 | $50.75 | $50.75 | $46.28 | 0 |
| 2017-07-06 | $50.75 | $50.75 | $50.75 | $50.75 | $46.28 | 0 |
| 2017-07-05 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 100 |
| 2017-07-03 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 0 |
| 2017-06-30 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 0 |
| 2017-06-29 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 0 |
| 2017-06-28 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 0 |
| 2017-06-27 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 0 |
| 2017-06-26 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 0 |
| 2017-06-23 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 0 |
| 2017-06-22 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 0 |
| 2017-06-21 | $51.50 | $51.50 | $51.50 | $51.50 | $46.82 | 100 |
| 2017-06-20 | $50.55 | $50.55 | $50.55 | $50.55 | $45.95 | 0 |
| 2017-06-19 | $50.55 | $50.55 | $50.55 | $50.55 | $45.95 | 0 |
| 2017-06-16 | $50.55 | $50.55 | $50.55 | $50.55 | $45.95 | 0 |
| 2017-06-15 | $50.55 | $50.55 | $50.55 | $50.55 | $45.95 | 0 |
| 2017-06-14 | $50.55 | $50.55 | $50.55 | $50.55 | $45.95 | 0 |
| 2017-06-13 | $50.55 | $50.55 | $50.55 | $50.55 | $45.95 | 0 |
| 2017-06-12 | $50.55 | $50.55 | $50.55 | $50.55 | $45.95 | 0 |
| 2017-06-09 | $50.55 | $50.55 | $50.55 | $50.55 | $45.95 | 100 |
| 2017-06-08 | $52.25 | $52.25 | $52.25 | $52.25 | $47.50 | 0 |
| 2017-06-07 | $52.25 | $52.25 | $52.25 | $52.25 | $47.50 | 0 |
| 2017-06-06 | $52.25 | $52.25 | $52.25 | $52.25 | $47.50 | 0 |
| 2017-06-05 | $52.25 | $52.25 | $52.25 | $52.25 | $47.50 | 0 |
| 2017-06-02 | $52.25 | $52.25 | $52.25 | $52.25 | $47.50 | 0 |
| 2017-06-01 | $52.25 | $52.25 | $52.25 | $52.25 | $47.50 | 0 |
| 2017-05-31 | $52.25 | $52.25 | $52.25 | $52.25 | $47.50 | 4,600 |
| 2017-05-30 | $52.75 | $52.75 | $52.75 | $52.75 | $47.95 | 100 |
| 2017-05-26 | $51.45 | $51.45 | $51.45 | $51.45 | $46.77 | 0 |
| 2017-05-25 | $51.45 | $51.45 | $51.45 | $51.45 | $46.77 | 0 |
| 2017-05-24 | $50.40 | $51.94 | $50.35 | $51.45 | $46.77 | 2,100 |
| 2017-05-23 | $50.38 | $50.38 | $50.38 | $50.38 | $45.80 | 500 |
| 2017-05-22 | $50.26 | $50.28 | $50.26 | $50.28 | $45.71 | 650 |
| 2017-05-19 | $50.00 | $51.00 | $50.00 | $51.00 | $46.36 | 4,400 |
| 2017-05-18 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-17 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 52 |
| 2017-05-16 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-15 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-12 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-11 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-10 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-09 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-08 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-05 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 0 |
| 2017-05-04 | $48.70 | $48.70 | $48.70 | $48.70 | $44.27 | 100 |
| 2017-05-03 | $50.00 | $50.00 | $50.00 | $50.00 | $45.45 | 0 |
| 2017-05-02 | $50.00 | $50.00 | $50.00 | $50.00 | $45.45 | 0 |
| 2017-05-01 | $50.00 | $50.00 | $50.00 | $50.00 | $45.45 | 100 |
| 2017-04-28 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 0 |
| 2017-04-27 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 0 |
| 2017-04-26 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 0 |
| 2017-04-25 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 0 |
| 2017-04-24 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 49 |
| 2017-04-21 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 0 |
| 2017-04-20 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 0 |
| 2017-04-19 | $50.75 | $50.75 | $50.75 | $50.75 | $46.14 | 2,300 |
| 2017-04-18 | $50.00 | $50.00 | $50.00 | $50.00 | $45.45 | 1,000 |
| 2017-04-17 | $49.50 | $49.50 | $49.50 | $49.50 | $45.00 | 0 |
| 2017-04-13 | $49.50 | $49.50 | $49.50 | $49.50 | $45.00 | 0 |
| 2017-04-12 | $49.90 | $50.00 | $49.01 | $49.50 | $45.00 | 7,109 |
| 2017-04-11 | $47.89 | $48.00 | $47.89 | $48.00 | $43.64 | 900 |
| 2017-04-10 | $47.20 | $47.89 | $47.20 | $47.89 | $43.54 | 2,700 |
| 2017-04-07 | $48.00 | $48.00 | $48.00 | $48.00 | $43.64 | 0 |
| 2017-04-06 | $46.85 | $48.00 | $46.85 | $48.00 | $43.64 | 5,000 |
| 2017-04-05 | $46.85 | $46.85 | $46.75 | $46.85 | $42.45 | 1,900 |
| 2017-04-04 | $46.80 | $46.85 | $46.80 | $46.85 | $42.45 | 1,600 |
| 2017-04-03 | $46.85 | $46.85 | $46.80 | $46.85 | $42.45 | 1,100 |
| 2017-03-31 | $46.80 | $46.80 | $46.80 | $46.80 | $42.40 | 873 |
| 2017-03-30 | $46.80 | $46.85 | $46.80 | $46.85 | $42.45 | 500 |
| 2017-03-29 | $47.00 | $47.00 | $47.00 | $47.00 | $42.59 | 0 |
| 2017-03-28 | $47.08 | $47.08 | $46.75 | $47.00 | $42.59 | 780 |
| 2017-03-27 | $48.33 | $48.33 | $48.33 | $48.33 | $43.79 | 20 |
| 2017-03-24 | $48.33 | $48.33 | $48.33 | $48.33 | $43.79 | 200 |
| 2017-03-23 | $48.60 | $49.90 | $48.60 | $49.90 | $45.21 | 6,950 |
| 2017-03-22 | $48.85 | $49.99 | $48.33 | $48.60 | $44.04 | 3,240 |
| 2017-03-21 | $48.20 | $48.94 | $48.20 | $48.94 | $44.34 | 700 |
| 2017-03-20 | $48.05 | $48.30 | $48.05 | $48.30 | $43.76 | 900 |
| 2017-03-17 | $48.75 | $48.75 | $48.00 | $48.10 | $43.58 | 9,128 |
| 2017-03-16 | $48.15 | $48.69 | $48.00 | $48.60 | $44.04 | 2,371 |
| 2017-03-15 | $47.25 | $48.00 | $47.25 | $48.00 | $43.49 | 2,575 |
| 2017-03-14 | $46.95 | $48.29 | $46.95 | $48.29 | $43.75 | 500 |
| 2017-03-13 | $48.50 | $48.50 | $47.98 | $47.98 | $43.47 | 1,695 |
| 2017-03-10 | $46.98 | $46.98 | $46.98 | $46.98 | $42.57 | 0 |
| 2017-03-09 | $46.98 | $46.98 | $46.98 | $46.98 | $42.57 | 0 |
| 2017-03-08 | $46.98 | $46.98 | $46.98 | $46.98 | $42.57 | 0 |
| 2017-03-07 | $46.71 | $46.98 | $46.71 | $46.98 | $42.57 | 335 |
| 2017-03-06 | $46.60 | $46.62 | $46.60 | $46.62 | $42.24 | 4,000 |
| 2017-03-03 | $46.55 | $46.55 | $46.55 | $46.55 | $42.18 | 100 |
| 2017-03-02 | $48.50 | $48.50 | $48.50 | $48.50 | $43.94 | 0 |
| 2017-03-01 | $48.50 | $48.50 | $48.50 | $48.50 | $43.94 | 0 |
| 2017-02-28 | $48.50 | $48.50 | $48.50 | $48.50 | $43.94 | 4,200 |
| 2017-02-27 | $47.00 | $48.99 | $47.00 | $48.99 | $44.39 | 2,200 |
| 2017-02-24 | $46.50 | $46.50 | $46.50 | $46.50 | $42.13 | 200 |
| 2017-02-23 | $47.65 | $47.65 | $47.65 | $47.65 | $43.17 | 0 |
| 2017-02-22 | $47.25 | $47.65 | $47.25 | $47.65 | $43.17 | 3,175 |
| 2017-02-21 | $46.08 | $46.93 | $46.07 | $46.93 | $42.52 | 2,368 |
| 2017-02-17 | $46.07 | $46.07 | $46.07 | $46.07 | $41.74 | 0 |
| 2017-02-16 | $45.00 | $47.00 | $45.00 | $46.07 | $41.74 | 6,200 |
| 2017-02-15 | $46.00 | $46.00 | $46.00 | $46.00 | $41.68 | 0 |
| 2017-02-14 | $46.00 | $46.00 | $46.00 | $46.00 | $41.68 | 0 |
| 2017-02-13 | $46.00 | $46.00 | $46.00 | $46.00 | $41.68 | 100 |
| 2017-02-10 | $46.00 | $46.00 | $46.00 | $46.00 | $41.68 | 0 |
| 2017-02-09 | $46.00 | $46.00 | $46.00 | $46.00 | $41.68 | 5 |
| 2017-02-08 | $46.00 | $46.00 | $46.00 | $46.00 | $41.68 | 0 |
| 2017-02-07 | $46.00 | $46.00 | $46.00 | $46.00 | $41.68 | 0 |
| 2017-02-06 | $46.00 | $46.00 | $46.00 | $46.00 | $41.68 | 100 |
| 2017-02-03 | $46.25 | $46.25 | $46.25 | $46.25 | $41.91 | 501 |
| 2017-02-02 | $46.75 | $46.75 | $46.75 | $46.75 | $42.36 | 0 |
| 2017-02-01 | $46.75 | $46.75 | $46.75 | $46.75 | $42.36 | 0 |
| 2017-01-31 | $46.75 | $46.75 | $46.75 | $46.75 | $42.36 | 3,000 |
| 2017-01-30 | $45.50 | $46.00 | $45.50 | $46.00 | $41.68 | 300 |
| 2017-01-27 | $44.49 | $45.00 | $44.49 | $45.00 | $40.77 | 2,184 |
| 2017-01-26 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 0 |
| 2017-01-25 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 0 |
| 2017-01-24 | $44.35 | $44.35 | $44.35 | $44.35 | $40.18 | 500 |
| 2017-01-23 | $44.31 | $44.31 | $44.31 | $44.31 | $40.15 | 0 |
| 2017-01-20 | $44.25 | $44.31 | $44.25 | $44.31 | $40.15 | 600 |
| 2017-01-19 | $44.75 | $44.75 | $44.75 | $44.75 | $40.55 | 100 |
| 2017-01-18 | $44.60 | $44.60 | $44.60 | $44.60 | $40.41 | 0 |
| 2017-01-17 | $44.50 | $44.60 | $44.50 | $44.60 | $40.41 | 200 |
| 2017-01-13 | $44.10 | $44.50 | $44.10 | $44.50 | $40.32 | 350 |
| 2017-01-12 | $43.65 | $43.65 | $43.65 | $43.65 | $39.55 | 102 |
| 2017-01-11 | $46.60 | $46.60 | $46.60 | $46.60 | $42.22 | 32 |
| 2017-01-10 | $46.75 | $46.75 | $46.75 | $46.75 | $42.36 | 0 |
| 2017-01-09 | $46.75 | $46.75 | $46.75 | $46.75 | $42.22 | 0 |
| 2017-01-06 | $46.75 | $46.75 | $46.75 | $46.75 | $42.22 | 3,002 |
| 2017-01-05 | $45.80 | $46.00 | $45.80 | $46.00 | $41.55 | 300 |
| 2017-01-04 | $46.00 | $46.00 | $46.00 | $46.00 | $41.55 | 500 |
| 2017-01-03 | $45.00 | $45.00 | $45.00 | $45.00 | $40.64 | 700 |
| 2016-12-30 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 9,768 |
| 2016-12-29 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 0 |
| 2016-12-28 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 0 |
| 2016-12-27 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 8,000 |
| 2016-12-23 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 0 |
| 2016-12-22 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 0 |
| 2016-12-21 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 0 |
| 2016-12-20 | $44.00 | $44.00 | $44.00 | $44.00 | $39.74 | 100 |
| 2016-12-19 | $42.27 | $42.27 | $42.27 | $42.27 | $38.18 | 0 |
| 2016-12-16 | $42.27 | $42.27 | $42.27 | $42.27 | $38.18 | 25 |
| 2016-12-15 | $42.27 | $42.27 | $42.27 | $42.27 | $38.18 | 0 |
| 2016-12-14 | $42.27 | $42.27 | $42.27 | $42.27 | $38.18 | 100 |
| 2016-12-13 | $45.00 | $45.00 | $45.00 | $45.00 | $40.64 | 1,944 |
| 2016-12-12 | $43.00 | $43.00 | $43.00 | $43.00 | $38.84 | 100 |
| 2016-12-09 | $43.00 | $43.00 | $43.00 | $43.00 | $38.84 | 0 |
| 2016-12-08 | $43.00 | $43.00 | $43.00 | $43.00 | $38.84 | 150 |
| 2016-12-07 | $42.35 | $42.35 | $42.35 | $42.35 | $38.25 | 0 |
| 2016-12-06 | $43.00 | $44.00 | $42.35 | $42.35 | $38.25 | 1,700 |
| 2016-12-05 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 300 |
| 2016-12-02 | $43.00 | $43.00 | $43.00 | $43.00 | $38.84 | 0 |
| 2016-12-01 | $43.00 | $43.00 | $43.00 | $43.00 | $38.84 | 0 |
| 2016-11-30 | $41.84 | $43.00 | $41.84 | $43.00 | $38.84 | 600 |
| 2016-11-29 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 0 |
| 2016-11-28 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 0 |
| 2016-11-25 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 0 |
| 2016-11-23 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 0 |
| 2016-11-22 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 19 |
| 2016-11-21 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 0 |
| 2016-11-18 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 505 |
| 2016-11-17 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 0 |
| 2016-11-16 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 0 |
| 2016-11-15 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 0 |
| 2016-11-14 | $42.00 | $42.00 | $42.00 | $42.00 | $37.93 | 501 |
| 2016-11-11 | $41.56 | $41.56 | $41.56 | $41.56 | $37.54 | 105 |
| 2016-11-10 | $42.75 | $42.75 | $42.75 | $42.75 | $38.61 | 150 |
| 2016-11-09 | $43.00 | $43.00 | $43.00 | $43.00 | $38.84 | 2,356 |
| 2016-11-08 | $43.00 | $43.00 | $43.00 | $43.00 | $38.84 | 0 |
| 2016-11-07 | $42.50 | $43.00 | $42.50 | $43.00 | $38.84 | 550 |
| 2016-11-04 | $41.00 | $42.50 | $41.00 | $42.50 | $38.38 | 800 |
| 2016-11-03 | $41.00 | $41.00 | $41.00 | $41.00 | $37.03 | 468 |
| 2016-11-02 | $41.15 | $42.00 | $41.00 | $41.30 | $37.30 | 1,800 |
| 2016-11-01 | $41.00 | $41.10 | $41.00 | $41.10 | $37.12 | 200 |
| 2016-10-31 | $41.10 | $41.10 | $41.10 | $41.10 | $37.12 | 1,200 |
| 2016-10-28 | $39.55 | $41.25 | $39.55 | $41.25 | $37.26 | 800 |
| 2016-10-27 | $41.25 | $41.25 | $41.25 | $41.25 | $37.26 | 0 |
| 2016-10-26 | $41.25 | $41.25 | $41.25 | $41.25 | $37.26 | 0 |
| 2016-10-25 | $41.25 | $41.25 | $41.25 | $41.25 | $37.26 | 0 |
| 2016-10-24 | $41.25 | $41.25 | $41.25 | $41.25 | $37.26 | 815 |
| 2016-10-21 | $41.00 | $41.00 | $41.00 | $41.00 | $37.03 | 0 |
| 2016-10-20 | $40.75 | $42.00 | $40.75 | $41.00 | $37.03 | 400 |
| 2016-10-19 | $40.25 | $40.25 | $40.25 | $40.25 | $36.35 | 0 |
| 2016-10-18 | $40.25 | $40.25 | $40.25 | $40.25 | $36.35 | 0 |
| 2016-10-17 | $40.50 | $40.50 | $39.26 | $40.25 | $36.35 | 20,053 |
| 2016-10-14 | $39.75 | $39.75 | $39.75 | $39.75 | $35.90 | 587 |
| 2016-10-13 | $39.26 | $39.50 | $39.25 | $39.50 | $35.68 | 800 |
| 2016-10-12 | $39.25 | $39.25 | $39.25 | $39.25 | $35.45 | 0 |
| 2016-10-11 | $42.00 | $42.00 | $39.25 | $39.25 | $35.45 | 16,986 |
| 2016-10-10 | $46.00 | $46.00 | $46.00 | $46.00 | $41.55 | 0 |
| 2016-10-07 | $54.00 | $54.00 | $44.10 | $46.00 | $41.55 | 1,036 |
| 2016-10-06 | $37.75 | $37.75 | $37.75 | $37.75 | $34.09 | 100 |
| 2016-10-05 | $39.50 | $39.50 | $39.50 | $39.50 | $35.68 | 0 |
| 2016-10-04 | $39.50 | $39.50 | $39.50 | $39.50 | $35.55 | 1,000 |
| 2016-10-03 | $39.00 | $40.00 | $39.00 | $40.00 | $36.00 | 200 |
| 2016-09-30 | $37.55 | $38.75 | $37.55 | $38.75 | $34.87 | 3,883 |
| 2016-09-29 | $36.51 | $38.50 | $36.51 | $38.50 | $34.65 | 988 |
| 2016-09-28 | $38.00 | $38.75 | $38.00 | $38.50 | $34.65 | 9,396 |
| 2016-09-27 | $38.00 | $38.50 | $38.00 | $38.50 | $34.65 | 620 |
| 2016-09-26 | $37.05 | $37.25 | $37.05 | $37.25 | $33.52 | 5,230 |
| 2016-09-23 | $36.42 | $36.42 | $36.42 | $36.42 | $32.78 | 0 |
| 2016-09-22 | $36.90 | $36.90 | $36.42 | $36.42 | $32.78 | 1,922 |
| 2016-09-21 | $36.40 | $36.40 | $36.40 | $36.40 | $32.76 | 0 |
| 2016-09-20 | $36.40 | $36.40 | $36.40 | $36.40 | $32.76 | 175 |
| 2016-09-19 | $36.30 | $36.31 | $36.30 | $36.31 | $32.68 | 400 |
| 2016-09-16 | $37.25 | $37.25 | $37.25 | $37.25 | $33.52 | 0 |
| 2016-09-15 | $37.25 | $37.25 | $37.25 | $37.25 | $33.52 | 0 |
| 2016-09-14 | $37.15 | $37.25 | $37.15 | $37.25 | $33.52 | 4,100 |
| 2016-09-13 | $37.25 | $37.25 | $37.25 | $37.25 | $33.52 | 0 |
| 2016-09-12 | $37.00 | $37.25 | $36.50 | $37.25 | $33.52 | 7,847 |
| 2016-09-09 | $36.25 | $36.95 | $36.10 | $36.95 | $33.25 | 1,350 |
| 2016-09-08 | $36.00 | $36.00 | $35.75 | $36.00 | $32.40 | 1,600 |
| 2016-09-07 | $35.35 | $36.00 | $35.35 | $36.00 | $32.40 | 2,608 |
| 2016-09-06 | $35.00 | $35.29 | $35.00 | $35.29 | $31.76 | 1,000 |
| 2016-09-02 | $35.00 | $35.00 | $35.00 | $35.00 | $31.50 | 500 |
| 2016-09-01 | $35.14 | $35.14 | $35.14 | $35.14 | $31.63 | 100 |
| 2016-08-31 | $35.75 | $35.75 | $35.00 | $35.00 | $31.50 | 5,764 |
| 2016-08-30 | $35.10 | $35.75 | $35.10 | $35.75 | $32.17 | 1,136 |
| 2016-08-29 | $35.00 | $35.00 | $35.00 | $35.00 | $31.50 | 672 |
| 2016-08-26 | $35.00 | $35.75 | $35.00 | $35.75 | $32.17 | 5,500 |
| 2016-08-25 | $34.50 | $35.50 | $34.50 | $35.50 | $31.95 | 1,200 |
| 2016-08-24 | $35.25 | $35.25 | $35.25 | $35.25 | $31.72 | 0 |
| 2016-08-23 | $34.00 | $35.25 | $34.00 | $35.25 | $31.72 | 2,003 |
| 2016-08-22 | $34.00 | $34.00 | $34.00 | $34.00 | $30.60 | 300 |
| 2016-08-19 | $34.00 | $34.00 | $34.00 | $34.00 | $30.60 | 2,016 |
| 2016-08-18 | $35.75 | $35.75 | $35.75 | $35.75 | $32.17 | 20 |
| 2016-08-17 | $35.75 | $35.75 | $35.75 | $35.75 | $32.17 | 0 |
| 2016-08-16 | $35.75 | $35.75 | $35.75 | $35.75 | $32.17 | 0 |
| 2016-08-15 | $34.20 | $35.75 | $34.20 | $35.75 | $32.17 | 6,500 |
| 2016-08-12 | $33.58 | $33.58 | $33.58 | $33.58 | $30.22 | 300 |
| 2016-08-11 | $33.58 | $33.58 | $33.58 | $33.58 | $30.22 | 300 |
| 2016-08-10 | $33.58 | $33.58 | $33.58 | $33.58 | $30.22 | 300 |
| 2016-08-09 | $33.57 | $33.57 | $33.57 | $33.57 | $30.21 | 137 |
| 2016-08-08 | $34.05 | $34.05 | $34.05 | $34.05 | $30.64 | 0 |
| 2016-08-05 | $34.05 | $34.05 | $34.05 | $34.05 | $30.64 | 70 |
| 2016-08-04 | $33.55 | $34.05 | $33.55 | $34.05 | $30.64 | 5,175 |
| 2016-08-03 | $33.55 | $33.55 | $33.55 | $33.55 | $30.19 | 0 |
| 2016-08-02 | $33.55 | $33.55 | $33.55 | $33.55 | $30.19 | 0 |
| 2016-08-01 | $33.55 | $33.55 | $33.55 | $33.55 | $30.19 | 0 |
| 2016-07-29 | $33.55 | $33.55 | $33.55 | $33.55 | $30.19 | 0 |
| 2016-07-28 | $33.55 | $33.55 | $33.55 | $33.55 | $30.19 | 0 |
| 2016-07-27 | $34.00 | $34.00 | $33.55 | $33.55 | $30.19 | 660 |
| 2016-07-26 | $34.25 | $34.25 | $34.00 | $34.00 | $30.60 | 406 |
| 2016-07-25 | $35.00 | $35.00 | $34.50 | $34.50 | $31.05 | 1,432 |
| 2016-07-22 | $35.05 | $35.05 | $35.05 | $35.05 | $31.54 | 0 |
| 2016-07-21 | $35.05 | $35.05 | $35.05 | $35.05 | $31.54 | 0 |
| 2016-07-20 | $35.05 | $35.05 | $35.05 | $35.05 | $31.54 | 0 |
| 2016-07-19 | $35.05 | $35.05 | $35.05 | $35.05 | $31.54 | 400 |
| 2016-07-18 | $34.50 | $34.50 | $34.50 | $34.50 | $31.05 | 210 |
| 2016-07-15 | $34.50 | $34.50 | $34.50 | $34.50 | $31.05 | 27 |
| 2016-07-14 | $34.50 | $34.50 | $34.50 | $34.50 | $31.05 | 0 |
| 2016-07-13 | $34.75 | $34.75 | $34.50 | $34.50 | $31.05 | 500 |
| 2016-07-12 | $34.75 | $34.75 | $34.75 | $34.75 | $31.27 | 100 |
| 2016-07-11 | $34.75 | $34.75 | $34.75 | $34.75 | $31.27 | 0 |
| 2016-07-08 | $34.75 | $34.75 | $34.75 | $34.75 | $31.27 | 100 |
| 2016-07-07 | $34.75 | $34.75 | $34.75 | $34.75 | $31.27 | 0 |
| 2016-07-06 | $34.75 | $34.75 | $34.75 | $34.75 | $31.15 | 0 |
| 2016-07-05 | $34.75 | $34.75 | $34.75 | $34.75 | $31.15 | 117 |
| 2016-07-01 | $34.75 | $34.75 | $34.75 | $34.75 | $31.15 | 2 |
| 2016-06-30 | $34.75 | $34.75 | $34.75 | $34.75 | $31.15 | 590 |
| 2016-06-29 | $34.75 | $34.75 | $34.75 | $34.75 | $31.15 | 0 |
| 2016-06-28 | $34.75 | $34.75 | $34.75 | $34.75 | $31.15 | 200 |
| 2016-06-27 | $35.10 | $35.10 | $35.10 | $35.10 | $31.46 | 510 |
| 2016-06-24 | $35.10 | $35.10 | $35.10 | $35.10 | $31.46 | 100 |
| 2016-06-23 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-06-22 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 20 |
| 2016-06-21 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-06-20 | $35.01 | $35.01 | $35.00 | $35.00 | $31.37 | 2,460 |
| 2016-06-17 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-06-16 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-06-15 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-06-14 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-06-13 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-06-10 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-06-09 | $35.10 | $35.10 | $35.00 | $35.00 | $31.37 | 1,300 |
| 2016-06-08 | $35.10 | $35.10 | $35.10 | $35.10 | $31.46 | 500 |
| 2016-06-07 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 0 |
| 2016-06-06 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 0 |
| 2016-06-03 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 100 |
| 2016-06-02 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 0 |
| 2016-06-01 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 500 |
| 2016-05-31 | $35.50 | $35.50 | $35.50 | $35.50 | $31.82 | 0 |
| 2016-05-27 | $35.50 | $35.50 | $35.50 | $35.50 | $31.82 | 0 |
| 2016-05-26 | $35.50 | $35.50 | $35.50 | $35.50 | $31.82 | 600 |
| 2016-05-25 | $35.11 | $35.11 | $35.11 | $35.11 | $31.47 | 100 |
| 2016-05-24 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 0 |
| 2016-05-23 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 0 |
| 2016-05-20 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 1,000 |
| 2016-05-19 | $35.50 | $35.50 | $35.50 | $35.50 | $31.82 | 0 |
| 2016-05-18 | $35.25 | $35.50 | $35.25 | $35.50 | $31.82 | 200 |
| 2016-05-17 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 318 |
| 2016-05-16 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 500 |
| 2016-05-13 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 0 |
| 2016-05-12 | $35.00 | $35.00 | $35.00 | $35.00 | $31.37 | 1,000 |
| 2016-05-11 | $34.85 | $34.85 | $34.85 | $34.85 | $31.24 | 0 |
| 2016-05-10 | $34.85 | $35.00 | $34.85 | $34.85 | $31.24 | 2,206 |
| 2016-05-09 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 0 |
| 2016-05-06 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 0 |
| 2016-05-05 | $35.01 | $35.01 | $35.01 | $35.01 | $31.38 | 0 |
| 2016-05-04 | $35.11 | $35.40 | $35.01 | $35.01 | $31.38 | 4,000 |
| 2016-05-03 | $35.50 | $35.50 | $35.50 | $35.50 | $31.82 | 0 |
| 2016-05-02 | $35.50 | $35.50 | $35.50 | $35.50 | $31.82 | 736 |
| 2016-04-29 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 0 |
| 2016-04-28 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 0 |
| 2016-04-27 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 0 |
| 2016-04-26 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 0 |
| 2016-04-25 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 800 |
| 2016-04-22 | $35.05 | $35.05 | $35.05 | $35.05 | $31.42 | 300 |
| 2016-04-21 | $35.05 | $35.05 | $35.05 | $35.05 | $31.42 | 0 |
| 2016-04-20 | $35.05 | $35.05 | $35.05 | $35.05 | $31.42 | 0 |
| 2016-04-19 | $35.05 | $35.05 | $35.05 | $35.05 | $31.42 | 160 |
| 2016-04-18 | $35.90 | $35.90 | $35.05 | $35.05 | $31.42 | 1,193 |
| 2016-04-15 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 0 |
| 2016-04-14 | $36.00 | $36.05 | $36.00 | $36.00 | $32.27 | 795 |
| 2016-04-13 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 0 |
| 2016-04-12 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 0 |
| 2016-04-11 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 0 |
| 2016-04-08 | $36.00 | $36.00 | $36.00 | $36.00 | $32.27 | 199 |
| 2016-04-07 | $34.88 | $34.88 | $34.88 | $34.88 | $31.27 | 1 |
| 2016-04-06 | $35.01 | $35.01 | $35.01 | $35.01 | $31.27 | 100 |
| 2016-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 0 |
| 2016-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 100 |
| 2016-04-01 | $34.50 | $34.50 | $34.50 | $34.50 | $30.81 | 0 |
| 2016-03-31 | $34.50 | $34.50 | $34.50 | $34.50 | $30.81 | 0 |
| 2016-03-30 | $34.50 | $34.50 | $34.50 | $34.50 | $30.81 | 100 |
| 2016-03-29 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-03-28 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 5 |
| 2016-03-24 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 75 |
| 2016-03-23 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-03-22 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 1 |
| 2016-03-21 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-03-18 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 100 |
| 2016-03-17 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 0 |
| 2016-03-16 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 0 |
| 2016-03-15 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 0 |
| 2016-03-14 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 46 |
| 2016-03-11 | $35.90 | $35.90 | $35.00 | $35.00 | $31.26 | 313 |
| 2016-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 100 |
| 2016-03-09 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 100 |
| 2016-03-08 | $35.00 | $35.00 | $35.00 | $35.00 | $31.26 | 2,500 |
| 2016-03-07 | $34.02 | $34.02 | $34.02 | $34.02 | $30.38 | 0 |
| 2016-03-04 | $34.02 | $34.02 | $34.02 | $34.02 | $30.38 | 0 |
| 2016-03-03 | $34.02 | $34.02 | $34.02 | $34.02 | $30.38 | 100 |
| 2016-03-02 | $34.01 | $34.01 | $34.01 | $34.01 | $30.37 | 0 |
| 2016-03-01 | $34.01 | $34.01 | $34.01 | $34.01 | $30.37 | 0 |
| 2016-02-29 | $34.01 | $34.01 | $34.01 | $34.01 | $30.37 | 0 |
| 2016-02-26 | $34.01 | $34.01 | $34.01 | $34.01 | $30.37 | 0 |
| 2016-02-25 | $34.01 | $34.01 | $34.01 | $34.01 | $30.37 | 0 |
| 2016-02-24 | $34.01 | $34.01 | $34.01 | $34.01 | $30.37 | 0 |
| 2016-02-23 | $34.01 | $34.01 | $34.01 | $34.01 | $30.37 | 0 |
| 2016-02-22 | $34.01 | $34.01 | $34.01 | $34.01 | $30.37 | 450 |
| 2016-02-19 | $34.50 | $34.50 | $34.50 | $34.50 | $30.81 | 0 |
| 2016-02-18 | $34.50 | $34.50 | $34.50 | $34.50 | $30.81 | 0 |
| 2016-02-17 | $34.50 | $34.50 | $34.50 | $34.50 | $30.81 | 100 |
| 2016-02-16 | $34.50 | $34.50 | $34.50 | $34.50 | $30.81 | 0 |
| 2016-02-12 | $34.50 | $34.50 | $34.50 | $34.50 | $30.81 | 500 |
| 2016-02-11 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-02-10 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-02-09 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-02-08 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-02-05 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-02-04 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 100 |
| 2016-02-03 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 8 |
| 2016-02-02 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 300 |
| 2016-02-01 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 500 |
| 2016-01-29 | $33.90 | $33.90 | $33.90 | $33.90 | $30.27 | 200 |
| 2016-01-28 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-27 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-26 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-25 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 300 |
| 2016-01-22 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-21 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 50 |
| 2016-01-20 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-19 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 16 |
| 2016-01-15 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-14 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-13 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 100 |
| 2016-01-11 | $34.00 | $34.00 | $34.00 | $34.00 | $30.36 | 0 |
| 2016-01-08 | $33.87 | $34.00 | $33.87 | $34.00 | $30.36 | 300 |
| 2016-01-07 | $34.00 | $34.00 | $34.00 | $34.00 | $30.25 | 0 |
| 2016-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $30.25 | 0 |
| 2016-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $30.25 | 100 |
Citba Financial Corp (CBAF) News Headlines
Recent Citba Financial Corp (CBAF) News
Similar Companies to Citba Financial Corp (CBAF) 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 | -- | -- | -- |