CCFNB Bancorp Inc (CCFN) Exchange: PINK
Data as of May 3, 2024
$34.10 ($0.00) 0.00%
CCFNB Bancorp Inc - Daily Information
Click for more stock information on CCFNB Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $34.10 |
| Previous Close | $34.10 |
| High | $34.10 |
| Low | $34.10 |
| Adjusted Open | $34.10 |
| Previous Adjusted Close | $34.10 |
| Adjusted High | $34.10 |
| Adjusted Low | $34.10 |
About CCFNB Bancorp Inc (CCFN)
CCFNB Bancorp, Inc. is a financial and bank holding company. First Columbia Bank & Trust Co. (the Bank) is the Company's wholly owned bank subsidiary. The Bank is a state-chartered bank. The Bank is a full-service commercial bank providing a range of services and products, including time and demand deposit accounts, consumer, commercial and mortgage loans to individuals and small to medium-sized businesses in its Northcentral Pennsylvania market area. The Bank also operates a full-service trust department. Third-party brokerage services are also resident in the Bank's office in Lightstreet, Pennsylvania. At December 31, 2011, the Bank had 13 branch banking offices, which are located in the Pennsylvania counties of Columbia and Northumberland. On November 14, 2011, the Company sold its 50% interest in Neighborhood Group, Inc., a local insurance agency. During the year ended December 31, 2011, it sold a branch bank building located at 3 Dessen Drive, West Hazleton.
Invest in CCFNB Bancorp Inc (CCFN)
Historical Stock Data for CCFNB Bancorp Inc (CCFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 34 |
| 2024-02-08 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 4 |
| 2024-02-07 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2024-02-06 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2024-02-05 | $34.10 | $34.14 | $34.10 | $34.10 | $34.10 | 1,180 |
| 2024-02-02 | $34.66 | $34.66 | $34.00 | $34.20 | $34.20 | 970 |
| 2024-02-01 | $34.76 | $34.76 | $34.75 | $34.75 | $34.75 | 1,503 |
| 2024-01-31 | $34.77 | $34.81 | $34.76 | $34.81 | $34.81 | 398 |
| 2024-01-30 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2024-01-29 | $34.75 | $34.90 | $34.75 | $34.90 | $34.90 | 2,101 |
| 2024-01-26 | $34.82 | $34.82 | $34.75 | $34.75 | $34.75 | 2,222 |
| 2024-01-25 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 59 |
| 2024-01-24 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 599 |
| 2024-01-23 | $35.74 | $35.75 | $35.71 | $35.71 | $35.71 | 400 |
| 2024-01-22 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 103 |
| 2024-01-19 | $35.73 | $35.73 | $34.78 | $35.33 | $35.33 | 427 |
| 2024-01-18 | $35.74 | $35.74 | $34.75 | $35.74 | $35.74 | 1,049 |
| 2024-01-17 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2024-01-16 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 9 |
| 2024-01-12 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 255 |
| 2024-01-11 | $35.75 | $35.75 | $34.95 | $35.00 | $35.00 | 1,590 |
| 2024-01-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-01-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-01-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 247 |
| 2024-01-05 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 9 |
| 2024-01-04 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-01-03 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 9 |
| 2024-01-02 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 447 |
| 2023-12-29 | $36.00 | $36.00 | $35.04 | $35.50 | $35.50 | 2,621 |
| 2023-12-28 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2023-12-27 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 150 |
| 2023-12-26 | $36.33 | $37.20 | $36.33 | $37.20 | $37.20 | 1,872 |
| 2023-12-22 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2023-12-21 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 16 |
| 2023-12-20 | $34.01 | $36.67 | $34.01 | $34.60 | $34.60 | 4,763 |
| 2023-12-19 | $34.74 | $36.00 | $34.74 | $36.00 | $36.00 | 3,488 |
| 2023-12-18 | $35.51 | $35.51 | $33.50 | $34.00 | $34.00 | 40,911 |
| 2023-12-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 234 |
| 2023-12-14 | $34.75 | $34.75 | $34.25 | $34.25 | $34.25 | 1,167 |
| 2023-12-13 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 1,201 |
| 2023-12-12 | $35.00 | $35.00 | $34.75 | $34.75 | $34.75 | 2,278 |
| 2023-12-11 | $35.50 | $35.50 | $35.00 | $35.25 | $35.25 | 3,900 |
| 2023-12-08 | $37.00 | $37.00 | $36.50 | $36.50 | $36.50 | 972 |
| 2023-12-07 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 383 |
| 2023-12-06 | $37.40 | $38.02 | $37.18 | $37.50 | $37.50 | 2,199 |
| 2023-12-05 | $34.85 | $37.10 | $34.85 | $37.00 | $37.00 | 8,303 |
| 2023-12-04 | $34.16 | $34.17 | $33.55 | $33.55 | $33.55 | 740 |
| 2023-12-01 | $35.01 | $35.01 | $34.62 | $34.80 | $34.80 | 1,247 |
| 2023-11-30 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 4 |
| 2023-11-29 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 0 |
| 2023-11-28 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 316 |
| 2023-11-27 | $35.74 | $35.89 | $35.74 | $35.89 | $35.89 | 901 |
| 2023-11-24 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2023-11-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 67 |
| 2023-11-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 68 |
| 2023-11-20 | $35.96 | $35.96 | $35.90 | $35.90 | $35.90 | 790 |
| 2023-11-17 | $36.70 | $36.70 | $34.45 | $36.70 | $36.70 | 9,412 |
| 2023-11-16 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 976 |
| 2023-11-15 | $36.97 | $36.97 | $36.70 | $36.70 | $36.70 | 2,399 |
| 2023-11-14 | $36.71 | $36.71 | $36.70 | $36.70 | $36.70 | 1,035 |
| 2023-11-13 | $37.00 | $37.00 | $36.70 | $36.70 | $36.70 | 2,850 |
| 2023-11-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,589 |
| 2023-11-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 253 |
| 2023-11-08 | $37.00 | $37.00 | $36.70 | $37.00 | $37.00 | 1,821 |
| 2023-11-07 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 45 |
| 2023-11-06 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 39 |
| 2023-11-03 | $37.40 | $37.40 | $36.70 | $36.70 | $36.70 | 335 |
| 2023-11-02 | $37.50 | $37.50 | $36.70 | $36.70 | $36.70 | 3,230 |
| 2023-11-01 | $36.55 | $36.70 | $36.55 | $36.70 | $36.70 | 1,600 |
| 2023-10-31 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 55 |
| 2023-10-30 | $35.97 | $36.00 | $35.97 | $35.98 | $35.98 | 5,396 |
| 2023-10-27 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2023-10-26 | $34.01 | $34.02 | $34.01 | $34.02 | $34.02 | 300 |
| 2023-10-25 | $35.01 | $35.01 | $34.02 | $34.02 | $34.02 | 866 |
| 2023-10-24 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2023-10-23 | $34.11 | $35.95 | $34.11 | $35.95 | $35.95 | 1,240 |
| 2023-10-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 33 |
| 2023-10-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 128 |
| 2023-10-18 | $35.00 | $35.94 | $35.00 | $35.00 | $35.00 | 300 |
| 2023-10-17 | $34.50 | $35.00 | $34.50 | $35.00 | $35.00 | 601 |
| 2023-10-16 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 101 |
| 2023-10-13 | $34.02 | $34.02 | $34.02 | $34.02 | $33.60 | 207 |
| 2023-10-12 | $35.00 | $35.00 | $34.17 | $34.17 | $34.17 | 603 |
| 2023-10-11 | $34.27 | $34.27 | $34.25 | $34.25 | $34.25 | 200 |
| 2023-10-10 | $34.50 | $34.50 | $34.27 | $34.27 | $34.27 | 452 |
| 2023-10-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 20 |
| 2023-10-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 300 |
| 2023-10-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 25 |
| 2023-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 340 |
| 2023-10-03 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 89 |
| 2023-10-02 | $35.00 | $35.00 | $34.51 | $34.51 | $34.51 | 768 |
| 2023-09-29 | $37.00 | $37.00 | $35.00 | $35.00 | $35.00 | 564 |
| 2023-09-28 | $37.50 | $37.50 | $35.00 | $35.00 | $35.00 | 5,501 |
| 2023-09-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 300 |
| 2023-09-26 | $36.11 | $36.11 | $36.10 | $36.10 | $36.10 | 200 |
| 2023-09-25 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-09-22 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-09-21 | $37.10 | $37.10 | $37.00 | $37.00 | $37.00 | 300 |
| 2023-09-20 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 119 |
| 2023-09-19 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 49 |
| 2023-09-18 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-09-15 | $38.15 | $38.15 | $38.00 | $38.00 | $38.00 | 443 |
| 2023-09-14 | $38.80 | $38.80 | $38.65 | $38.65 | $38.65 | 300 |
| 2023-09-13 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 3 |
| 2023-09-12 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2023-09-11 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 1 |
| 2023-09-08 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 0 |
| 2023-09-07 | $40.00 | $41.00 | $40.00 | $40.74 | $40.74 | 2,021 |
| 2023-09-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,776 |
| 2023-09-05 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 500 |
| 2023-09-01 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2023-08-31 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2023-08-30 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 110 |
| 2023-08-29 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2023-08-28 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 2 |
| 2023-08-25 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0 |
| 2023-08-24 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 100 |
| 2023-08-23 | $40.00 | $40.99 | $40.00 | $40.99 | $40.99 | 1,860 |
| 2023-08-22 | $39.00 | $39.99 | $39.00 | $39.75 | $39.75 | 2,577 |
| 2023-08-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 283 |
| 2023-08-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-17 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 244 |
| 2023-08-16 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-08-15 | $39.11 | $40.50 | $39.11 | $40.50 | $40.50 | 2,000 |
| 2023-08-14 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 56 |
| 2023-08-11 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 0 |
| 2023-08-10 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 6 |
| 2023-08-09 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 630 |
| 2023-08-08 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 100 |
| 2023-08-07 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 0 |
| 2023-08-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 128 |
| 2023-08-03 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 138 |
| 2023-08-02 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 0 |
| 2023-08-01 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 0 |
| 2023-07-31 | $40.51 | $40.51 | $40.50 | $40.50 | $40.07 | 486 |
| 2023-07-28 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 10 |
| 2023-07-27 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 83 |
| 2023-07-26 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2023-07-25 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2023-07-24 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 200 |
| 2023-07-21 | $41.00 | $41.04 | $41.00 | $41.00 | $41.00 | 600 |
| 2023-07-20 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2023-07-19 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2023-07-18 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 104 |
| 2023-07-17 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2023-07-14 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2023-07-13 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 101 |
| 2023-07-12 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 400 |
| 2023-07-11 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 101 |
| 2023-07-10 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 130 |
| 2023-07-07 | $43.55 | $43.55 | $43.50 | $43.50 | $43.50 | 401 |
| 2023-07-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 120 |
| 2023-07-05 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-07-03 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-06-30 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 1 |
| 2023-06-29 | $43.59 | $43.59 | $43.50 | $43.50 | $43.50 | 491 |
| 2023-06-28 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-06-27 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 1 |
| 2023-06-26 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 66 |
| 2023-06-23 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 300 |
| 2023-06-22 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-06-21 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 300 |
| 2023-06-20 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 279 |
| 2023-06-16 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2023-06-15 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2023-06-14 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 217 |
| 2023-06-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 6 |
| 2023-06-12 | $41.58 | $44.50 | $41.58 | $44.50 | $44.50 | 312 |
| 2023-06-09 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 43 |
| 2023-06-08 | $47.00 | $47.00 | $44.00 | $44.00 | $44.00 | 1,863 |
| 2023-06-07 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 429 |
| 2023-06-06 | $39.26 | $40.50 | $39.26 | $40.50 | $40.50 | 618 |
| 2023-06-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 62 |
| 2023-06-02 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 1,630 |
| 2023-06-01 | $39.50 | $39.75 | $39.50 | $39.75 | $39.75 | 2,786 |
| 2023-05-31 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-05-30 | $40.00 | $40.00 | $38.00 | $38.00 | $38.00 | 3,717 |
| 2023-05-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 200 |
| 2023-05-22 | $40.00 | $40.00 | $38.05 | $38.05 | $38.05 | 249 |
| 2023-05-19 | $39.89 | $39.89 | $39.89 | $39.89 | $39.44 | 5 |
| 2023-05-18 | $40.00 | $40.00 | $38.25 | $39.89 | $39.89 | 3,111 |
| 2023-05-17 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-05-16 | $40.00 | $44.00 | $40.00 | $44.00 | $44.00 | 500 |
| 2023-05-15 | $42.16 | $42.16 | $40.00 | $40.00 | $40.00 | 306 |
| 2023-05-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 47 |
| 2023-05-11 | $39.70 | $40.00 | $39.70 | $40.00 | $40.00 | 600 |
| 2023-05-10 | $37.49 | $37.50 | $37.49 | $37.50 | $37.50 | 3,118 |
| 2023-05-09 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2023-05-08 | $37.00 | $37.50 | $35.00 | $37.50 | $37.50 | 3,118 |
| 2023-05-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-05-04 | $38.25 | $39.00 | $38.00 | $39.00 | $39.00 | 1,307 |
| 2023-05-03 | $39.01 | $39.01 | $39.00 | $39.00 | $39.00 | 284 |
| 2023-05-02 | $39.90 | $39.90 | $39.00 | $39.00 | $39.00 | 2,197 |
| 2023-05-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 140 |
| 2023-04-28 | $40.00 | $40.00 | $39.98 | $40.00 | $40.00 | 3,065 |
| 2023-04-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-04-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 210 |
| 2023-04-25 | $40.55 | $41.00 | $39.80 | $41.00 | $41.00 | 5,800 |
| 2023-04-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 102 |
| 2023-04-21 | $41.00 | $41.00 | $40.00 | $40.00 | $40.00 | 1,052 |
| 2023-04-20 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-04-19 | $40.50 | $40.50 | $40.01 | $40.50 | $40.50 | 2,661 |
| 2023-04-18 | $39.00 | $40.50 | $38.80 | $40.50 | $40.50 | 2,241 |
| 2023-04-17 | $40.10 | $40.10 | $40.05 | $40.05 | $40.05 | 332 |
| 2023-04-14 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
| 2023-04-13 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
| 2023-04-12 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
| 2023-04-11 | $41.00 | $41.00 | $40.11 | $40.11 | $40.11 | 431 |
| 2023-04-10 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 16 |
| 2023-04-06 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 60 |
| 2023-04-05 | $42.35 | $42.35 | $42.20 | $42.20 | $42.20 | 650 |
| 2023-04-04 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 36 |
| 2023-04-03 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2023-03-31 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 150 |
| 2023-03-30 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 285 |
| 2023-03-29 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-03-28 | $42.50 | $43.00 | $42.50 | $43.00 | $43.00 | 300 |
| 2023-03-27 | $42.50 | $42.50 | $42.15 | $42.20 | $42.20 | 737 |
| 2023-03-24 | $42.50 | $43.00 | $42.02 | $42.02 | $42.02 | 1,001 |
| 2023-03-23 | $42.05 | $43.95 | $42.05 | $43.95 | $43.95 | 1,388 |
| 2023-03-22 | $43.00 | $43.75 | $43.00 | $43.75 | $43.75 | 200 |
| 2023-03-21 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 308 |
| 2023-03-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-03-17 | $42.91 | $43.00 | $42.01 | $43.00 | $43.00 | 1,276 |
| 2023-03-16 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 0 |
| 2023-03-15 | $44.75 | $44.75 | $44.00 | $44.20 | $44.20 | 930 |
| 2023-03-14 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 931 |
| 2023-03-13 | $43.10 | $43.10 | $42.91 | $42.91 | $42.91 | 200 |
| 2023-03-10 | $49.50 | $49.50 | $49.00 | $49.00 | $49.00 | 200 |
| 2023-03-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 400 |
| 2023-03-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1 |
| 2023-03-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 193 |
| 2023-03-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 3 |
| 2023-03-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 2 |
| 2023-03-02 | $55.00 | $55.00 | $51.00 | $51.00 | $51.00 | 1,374 |
| 2023-03-01 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 38 |
| 2023-02-28 | $50.60 | $50.60 | $50.50 | $50.50 | $50.50 | 333 |
| 2023-02-27 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-24 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 320 |
| 2023-02-22 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 98 |
| 2023-02-21 | $51.00 | $51.00 | $50.00 | $50.00 | $50.00 | 707 |
| 2023-02-17 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 100 |
| 2023-02-16 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 250 |
| 2023-02-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-13 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 2,535 |
| 2023-02-10 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 7 |
| 2023-02-09 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 0 |
| 2023-02-08 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 10 |
| 2023-02-07 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 1,397 |
| 2023-02-06 | $45.61 | $45.61 | $45.61 | $45.61 | $45.61 | 89 |
| 2023-02-03 | $46.03 | $46.03 | $46.03 | $46.03 | $45.61 | 89 |
| 2023-02-02 | $46.03 | $46.03 | $46.03 | $46.03 | $45.61 | 0 |
| 2023-02-01 | $46.03 | $46.03 | $46.03 | $46.03 | $45.61 | 45 |
| 2023-01-31 | $46.03 | $46.03 | $46.03 | $46.03 | $45.61 | 205 |
| 2023-01-30 | $46.03 | $46.03 | $46.03 | $46.03 | $45.61 | 0 |
| 2023-01-27 | $48.00 | $48.00 | $46.03 | $46.03 | $45.61 | 476 |
| 2023-01-26 | $46.02 | $46.02 | $46.02 | $46.02 | $45.60 | 0 |
| 2023-01-25 | $46.02 | $46.02 | $46.02 | $46.02 | $45.60 | 128 |
| 2023-01-24 | $45.50 | $45.50 | $45.50 | $45.50 | $45.08 | 0 |
| 2023-01-23 | $45.50 | $45.50 | $45.50 | $45.50 | $45.08 | 0 |
| 2023-01-20 | $45.50 | $45.50 | $45.50 | $45.50 | $45.08 | 0 |
| 2023-01-19 | $45.50 | $45.50 | $45.50 | $45.50 | $45.08 | 0 |
| 2023-01-18 | $46.50 | $46.50 | $45.50 | $45.50 | $45.08 | 1,061 |
| 2023-01-17 | $47.50 | $47.50 | $47.00 | $47.00 | $46.57 | 354 |
| 2023-01-13 | $48.00 | $48.00 | $48.00 | $48.00 | $47.56 | 100 |
| 2023-01-12 | $47.00 | $47.00 | $47.00 | $47.00 | $46.57 | 16 |
| 2023-01-11 | $47.00 | $47.00 | $47.00 | $47.00 | $46.57 | 2 |
| 2023-01-10 | $47.00 | $47.00 | $47.00 | $47.00 | $46.57 | 0 |
| 2023-01-09 | $47.00 | $47.00 | $47.00 | $47.00 | $46.57 | 21 |
| 2023-01-06 | $47.00 | $47.00 | $47.00 | $47.00 | $46.57 | 0 |
| 2023-01-05 | $47.00 | $47.00 | $47.00 | $47.00 | $46.57 | 100 |
| 2023-01-04 | $48.00 | $48.00 | $48.00 | $48.00 | $47.56 | 120 |
| 2023-01-03 | $46.00 | $48.00 | $45.00 | $48.00 | $47.56 | 724 |
| 2022-12-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 166 |
| 2022-12-23 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 100 |
| 2022-12-22 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2022-12-21 | $48.75 | $49.00 | $48.55 | $49.00 | $49.00 | 597 |
| 2022-12-20 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2022-12-19 | $46.00 | $46.00 | $43.75 | $43.75 | $43.75 | 320 |
| 2022-12-16 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 0 |
| 2022-12-15 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 89 |
| 2022-12-14 | $44.00 | $49.00 | $43.33 | $46.89 | $46.89 | 1,398 |
| 2022-12-13 | $49.00 | $49.00 | $44.00 | $44.05 | $44.05 | 3,100 |
| 2022-12-12 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-12-09 | $52.00 | $52.01 | $52.00 | $52.00 | $52.00 | 628 |
| 2022-12-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-12-07 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1,310 |
| 2022-12-06 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-12-05 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 12 |
| 2022-12-02 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1,002 |
| 2022-12-01 | $49.00 | $51.00 | $49.00 | $51.00 | $51.00 | 2,972 |
| 2022-11-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 29 |
| 2022-11-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 42 |
| 2022-11-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 3,222 |
| 2022-11-25 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2022-11-23 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 200 |
| 2022-11-22 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 513 |
| 2022-11-21 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 42 |
| 2022-11-18 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
| 2022-11-17 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 241 |
| 2022-11-16 | $45.00 | $45.00 | $43.25 | $43.25 | $43.25 | 305 |
| 2022-11-15 | $43.11 | $45.00 | $43.11 | $45.00 | $45.00 | 1,420 |
| 2022-11-14 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2022-11-11 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2022-11-10 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2022-11-09 | $44.00 | $44.00 | $43.11 | $43.11 | $43.11 | 417 |
| 2022-11-08 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 44 |
| 2022-11-07 | $44.01 | $45.00 | $44.00 | $45.00 | $45.00 | 1,013 |
| 2022-11-04 | $45.00 | $45.00 | $45.00 | $45.00 | $44.58 | 451 |
| 2022-11-03 | $44.75 | $44.75 | $44.75 | $44.75 | $44.34 | 401 |
| 2022-11-02 | $44.55 | $44.55 | $43.30 | $43.30 | $42.90 | 292 |
| 2022-11-01 | $44.00 | $44.00 | $44.00 | $44.00 | $43.59 | 1,031 |
| 2022-10-31 | $44.00 | $44.00 | $44.00 | $44.00 | $43.59 | 200 |
| 2022-10-28 | $44.10 | $44.10 | $43.51 | $43.51 | $43.51 | 405 |
| 2022-10-27 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 21 |
| 2022-10-26 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 0 |
| 2022-10-25 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 100 |
| 2022-10-24 | $45.57 | $45.57 | $45.00 | $45.49 | $45.49 | 978 |
| 2022-10-21 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 1,071 |
| 2022-10-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 50 |
| 2022-10-19 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 100 |
| 2022-10-18 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-10-17 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-10-14 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-10-13 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-10-12 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-10-11 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-10-10 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-10-07 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-10-06 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 1,044 |
| 2022-10-05 | $45.05 | $47.00 | $45.05 | $47.00 | $47.00 | 346 |
| 2022-10-04 | $47.75 | $48.50 | $47.75 | $48.50 | $48.50 | 3,583 |
| 2022-10-03 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 113 |
| 2022-09-30 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2022-09-29 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 450 |
| 2022-09-28 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 0 |
| 2022-09-27 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 0 |
| 2022-09-26 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 0 |
| 2022-09-23 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 0 |
| 2022-09-22 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 29 |
| 2022-09-21 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 0 |
| 2022-09-20 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 29 |
| 2022-09-19 | $46.50 | $48.99 | $45.50 | $48.99 | $48.99 | 945 |
| 2022-09-16 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 22 |
| 2022-09-15 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-09-14 | $48.00 | $49.75 | $48.00 | $49.50 | $49.50 | 400 |
| 2022-09-13 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2022-09-12 | $46.00 | $46.00 | $45.50 | $45.50 | $45.50 | 879 |
| 2022-09-09 | $46.25 | $46.25 | $46.00 | $46.00 | $46.00 | 702 |
| 2022-09-08 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 0 |
| 2022-09-07 | $48.20 | $48.20 | $47.10 | $47.10 | $47.10 | 2,526 |
| 2022-09-06 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 3 |
| 2022-09-02 | $50.00 | $50.00 | $48.20 | $48.20 | $48.20 | 295 |
| 2022-09-01 | $52.99 | $52.99 | $48.21 | $48.21 | $48.21 | 1,636 |
| 2022-08-31 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 226 |
| 2022-08-30 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 141 |
| 2022-08-29 | $49.20 | $49.20 | $49.19 | $49.19 | $49.19 | 240 |
| 2022-08-26 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 199 |
| 2022-08-25 | $50.00 | $50.00 | $49.00 | $49.00 | $49.00 | 8,841 |
| 2022-08-24 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 203 |
| 2022-08-23 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 330 |
| 2022-08-22 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 100 |
| 2022-08-19 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
| 2022-08-18 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 10 |
| 2022-08-17 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 50 |
| 2022-08-16 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 981 |
| 2022-08-15 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 100 |
| 2022-08-12 | $49.05 | $50.00 | $49.00 | $49.00 | $48.60 | 950 |
| 2022-08-11 | $50.00 | $50.00 | $50.00 | $50.00 | $49.59 | 0 |
| 2022-08-10 | $50.00 | $50.00 | $50.00 | $50.00 | $49.59 | 25 |
| 2022-08-09 | $50.30 | $50.30 | $50.00 | $50.00 | $49.59 | 525 |
| 2022-08-08 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 39 |
| 2022-08-05 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 0 |
| 2022-08-04 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 130 |
| 2022-08-03 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 0 |
| 2022-08-02 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 100 |
| 2022-08-01 | $50.30 | $50.30 | $50.30 | $50.30 | $49.89 | 0 |
| 2022-07-29 | $50.30 | $50.30 | $50.30 | $50.30 | $49.89 | 0 |
| 2022-07-28 | $50.30 | $50.30 | $50.30 | $50.30 | $49.89 | 0 |
| 2022-07-27 | $50.30 | $50.30 | $50.30 | $50.30 | $49.89 | 115 |
| 2022-07-26 | $52.00 | $52.00 | $52.00 | $52.00 | $51.58 | 0 |
| 2022-07-25 | $52.00 | $52.00 | $52.00 | $52.00 | $51.58 | 0 |
| 2022-07-22 | $52.00 | $52.00 | $52.00 | $52.00 | $51.58 | 0 |
| 2022-07-21 | $52.00 | $52.00 | $52.00 | $52.00 | $51.58 | 250 |
| 2022-07-20 | $53.00 | $53.00 | $51.75 | $53.00 | $52.57 | 481 |
| 2022-07-19 | $52.20 | $52.20 | $52.20 | $52.20 | $51.77 | 150 |
| 2022-07-18 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 40 |
| 2022-07-15 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 0 |
| 2022-07-14 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 0 |
| 2022-07-13 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 0 |
| 2022-07-12 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 0 |
| 2022-07-11 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 0 |
| 2022-07-08 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 0 |
| 2022-07-07 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 0 |
| 2022-07-06 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 0 |
| 2022-07-05 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 84 |
| 2022-07-01 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 100 |
| 2022-06-30 | $53.03 | $53.03 | $53.03 | $53.03 | $52.60 | 0 |
| 2022-06-29 | $53.03 | $53.03 | $53.03 | $53.03 | $52.60 | 100 |
| 2022-06-28 | $53.03 | $53.03 | $53.03 | $53.03 | $52.60 | 0 |
| 2022-06-27 | $53.03 | $53.03 | $53.03 | $53.03 | $52.60 | 0 |
| 2022-06-24 | $53.03 | $53.03 | $53.03 | $53.03 | $52.60 | 0 |
| 2022-06-23 | $53.03 | $53.03 | $53.03 | $53.03 | $52.60 | 102 |
| 2022-06-22 | $56.00 | $56.00 | $56.00 | $56.00 | $55.54 | 1,966 |
| 2022-06-21 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 200 |
| 2022-06-17 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 157 |
| 2022-06-16 | $54.00 | $54.00 | $53.00 | $53.00 | $52.57 | 240 |
| 2022-06-15 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 25 |
| 2022-06-14 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 10 |
| 2022-06-13 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 952 |
| 2022-06-10 | $58.00 | $58.00 | $58.00 | $58.00 | $57.53 | 3 |
| 2022-06-09 | $58.00 | $58.00 | $58.00 | $58.00 | $57.53 | 591 |
| 2022-06-08 | $53.00 | $53.00 | $53.00 | $53.00 | $52.57 | 173 |
| 2022-06-07 | $52.00 | $52.00 | $52.00 | $52.00 | $51.58 | 110 |
| 2022-06-06 | $52.00 | $52.00 | $52.00 | $52.00 | $51.58 | 0 |
| 2022-06-03 | $52.00 | $52.00 | $52.00 | $52.00 | $51.58 | 0 |
| 2022-06-02 | $51.90 | $52.00 | $51.90 | $52.00 | $51.58 | 301 |
| 2022-06-01 | $48.10 | $48.10 | $48.10 | $48.10 | $47.71 | 37 |
| 2022-05-31 | $48.10 | $48.10 | $48.10 | $48.10 | $47.71 | 0 |
| 2022-05-27 | $48.10 | $48.10 | $48.10 | $48.10 | $47.71 | 138 |
| 2022-05-26 | $50.00 | $50.00 | $50.00 | $50.00 | $49.59 | 400 |
| 2022-05-25 | $50.00 | $50.00 | $50.00 | $50.00 | $49.59 | 0 |
| 2022-05-24 | $50.00 | $50.00 | $50.00 | $50.00 | $49.59 | 318 |
| 2022-05-23 | $50.00 | $50.00 | $50.00 | $50.00 | $49.59 | 18 |
| 2022-05-20 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 300 |
| 2022-05-19 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 0 |
| 2022-05-18 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 0 |
| 2022-05-17 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 155 |
| 2022-05-16 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 131 |
| 2022-05-13 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 50 |
| 2022-05-12 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 290 |
| 2022-05-11 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 0 |
| 2022-05-10 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 1 |
| 2022-05-09 | $50.60 | $50.60 | $50.00 | $50.00 | $49.18 | 1,046 |
| 2022-05-06 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 0 |
| 2022-05-05 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 0 |
| 2022-05-04 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 0 |
| 2022-05-03 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 350 |
| 2022-05-02 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 37 |
| 2022-04-29 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 2,700 |
| 2022-04-28 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 580 |
| 2022-04-27 | $48.00 | $48.00 | $47.60 | $47.60 | $46.82 | 1,040 |
| 2022-04-26 | $49.00 | $49.00 | $49.00 | $49.00 | $48.19 | 885 |
| 2022-04-25 | $49.00 | $49.00 | $49.00 | $49.00 | $48.19 | 885 |
| 2022-04-22 | $51.00 | $51.00 | $51.00 | $51.00 | $50.16 | 100 |
| 2022-04-21 | $50.00 | $50.00 | $50.00 | $50.00 | $49.18 | 258 |
| 2022-04-20 | $49.00 | $49.00 | $49.00 | $49.00 | $48.19 | 0 |
| 2022-04-19 | $49.00 | $49.00 | $49.00 | $49.00 | $48.19 | 1,100 |
| 2022-04-18 | $48.76 | $49.00 | $48.75 | $49.00 | $48.19 | 1,130 |
| 2022-04-14 | $48.50 | $48.50 | $48.50 | $48.50 | $47.70 | 0 |
| 2022-04-13 | $48.50 | $48.50 | $48.50 | $48.50 | $47.70 | 37 |
| 2022-04-12 | $48.50 | $48.50 | $48.50 | $48.50 | $47.70 | 0 |
| 2022-04-11 | $48.50 | $48.50 | $48.50 | $48.50 | $47.70 | 0 |
| 2022-04-08 | $48.50 | $48.50 | $48.50 | $48.50 | $47.70 | 0 |
| 2022-04-07 | $48.25 | $48.50 | $48.00 | $48.50 | $47.70 | 435 |
| 2022-04-06 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 50 |
| 2022-04-05 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 30 |
| 2022-04-04 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 20 |
| 2022-04-01 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 200 |
| 2022-03-31 | $50.00 | $50.05 | $50.00 | $50.05 | $49.23 | 230 |
| 2022-03-30 | $48.05 | $48.05 | $48.05 | $48.05 | $47.26 | 1 |
| 2022-03-29 | $50.00 | $50.00 | $48.00 | $48.05 | $47.26 | 7,820 |
| 2022-03-28 | $51.10 | $51.10 | $50.10 | $50.10 | $49.28 | 1,940 |
| 2022-03-25 | $51.25 | $51.25 | $51.25 | $51.25 | $50.41 | 165 |
| 2022-03-24 | $51.80 | $51.80 | $51.70 | $51.70 | $50.85 | 350 |
| 2022-03-23 | $53.50 | $53.50 | $52.00 | $52.00 | $51.15 | 569 |
| 2022-03-22 | $55.00 | $55.00 | $55.00 | $55.00 | $54.10 | 25 |
| 2022-03-21 | $55.00 | $55.00 | $55.00 | $55.00 | $54.10 | 0 |
| 2022-03-18 | $55.00 | $55.00 | $55.00 | $55.00 | $54.10 | 255 |
| 2022-03-17 | $55.00 | $55.00 | $55.00 | $55.00 | $54.10 | 0 |
| 2022-03-16 | $55.00 | $55.00 | $55.00 | $55.00 | $54.10 | 0 |
| 2022-03-15 | $55.00 | $55.00 | $55.00 | $55.00 | $54.10 | 0 |
| 2022-03-14 | $54.88 | $55.00 | $54.88 | $55.00 | $54.10 | 255 |
| 2022-03-11 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 31 |
| 2022-03-10 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 107 |
| 2022-03-09 | $53.25 | $53.25 | $53.25 | $53.25 | $52.38 | 0 |
| 2022-03-08 | $53.25 | $53.25 | $53.25 | $53.25 | $52.38 | 628 |
| 2022-03-07 | $54.50 | $54.50 | $54.50 | $54.50 | $53.60 | 451 |
| 2022-03-04 | $54.85 | $54.85 | $54.85 | $54.85 | $53.95 | 74 |
| 2022-03-03 | $54.43 | $54.85 | $54.43 | $54.85 | $53.95 | 1,232 |
| 2022-03-02 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 382 |
| 2022-03-01 | $52.00 | $52.00 | $52.00 | $52.00 | $51.15 | 159 |
| 2022-02-28 | $52.00 | $52.00 | $52.00 | $52.00 | $51.15 | 0 |
| 2022-02-25 | $52.00 | $52.00 | $52.00 | $52.00 | $51.15 | 150 |
| 2022-02-24 | $52.85 | $52.85 | $52.00 | $52.00 | $51.15 | 569 |
| 2022-02-23 | $52.95 | $52.95 | $52.95 | $52.95 | $52.08 | 0 |
| 2022-02-22 | $52.95 | $52.95 | $52.95 | $52.95 | $52.08 | 19 |
| 2022-02-18 | $52.95 | $52.95 | $52.95 | $52.95 | $52.08 | 1,413 |
| 2022-02-17 | $54.00 | $54.00 | $54.00 | $54.00 | $53.11 | 0 |
| 2022-02-16 | $54.00 | $54.00 | $54.00 | $54.00 | $53.11 | 101 |
| 2022-02-15 | $51.75 | $51.75 | $51.75 | $51.75 | $50.90 | 0 |
| 2022-02-14 | $52.00 | $52.00 | $51.75 | $51.75 | $50.90 | 400 |
| 2022-02-11 | $52.00 | $52.09 | $52.00 | $52.09 | $51.23 | 415 |
| 2022-02-10 | $52.15 | $52.15 | $52.00 | $52.00 | $51.15 | 1,501 |
| 2022-02-09 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 0 |
| 2022-02-08 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 0 |
| 2022-02-07 | $53.00 | $53.00 | $53.00 | $53.00 | $52.13 | 0 |
| 2022-02-04 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 300 |
| 2022-02-03 | $52.15 | $52.15 | $52.15 | $52.15 | $50.90 | 0 |
| 2022-02-02 | $52.15 | $52.15 | $52.15 | $52.15 | $50.90 | 0 |
| 2022-02-01 | $52.15 | $52.15 | $52.15 | $52.15 | $50.90 | 835 |
| 2022-01-31 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 125 |
| 2022-01-28 | $52.50 | $52.50 | $52.25 | $52.25 | $51.00 | 884 |
| 2022-01-27 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 50 |
| 2022-01-26 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 0 |
| 2022-01-25 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 54 |
| 2022-01-24 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 0 |
| 2022-01-21 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 181 |
| 2022-01-20 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 934 |
| 2022-01-19 | $52.99 | $52.99 | $52.99 | $52.99 | $51.71 | 298 |
| 2022-01-18 | $52.99 | $52.99 | $52.99 | $52.99 | $51.72 | 298 |
| 2022-01-14 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 0 |
| 2022-01-13 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 100 |
| 2022-01-12 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 100 |
| 2022-01-11 | $54.00 | $54.00 | $54.00 | $54.00 | $52.71 | 40 |
| 2022-01-10 | $54.00 | $54.00 | $54.00 | $54.00 | $52.71 | 0 |
| 2022-01-07 | $54.00 | $54.00 | $54.00 | $54.00 | $52.71 | 0 |
| 2022-01-06 | $54.00 | $54.00 | $54.00 | $54.00 | $52.71 | 40 |
| 2022-01-05 | $53.99 | $54.00 | $53.99 | $54.00 | $52.71 | 200 |
| 2022-01-04 | $52.15 | $52.15 | $52.15 | $52.15 | $50.90 | 0 |
| 2022-01-03 | $52.15 | $52.15 | $52.15 | $52.15 | $50.90 | 0 |
| 2021-12-31 | $52.15 | $52.15 | $52.15 | $52.15 | $50.90 | 0 |
| 2021-12-30 | $53.00 | $53.00 | $52.15 | $52.15 | $50.90 | 1,110 |
| 2021-12-29 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 250 |
| 2021-12-28 | $54.25 | $54.25 | $54.25 | $54.25 | $52.95 | 0 |
| 2021-12-27 | $54.25 | $54.25 | $54.25 | $54.25 | $52.95 | 74 |
| 2021-12-23 | $54.25 | $54.25 | $54.25 | $54.25 | $52.95 | 100 |
| 2021-12-22 | $54.25 | $54.25 | $53.25 | $53.25 | $51.97 | 250 |
| 2021-12-21 | $54.50 | $54.50 | $53.25 | $53.25 | $51.97 | 510 |
| 2021-12-20 | $54.25 | $54.25 | $54.25 | $54.25 | $52.95 | 0 |
| 2021-12-17 | $54.25 | $54.25 | $54.25 | $54.25 | $52.95 | 394 |
| 2021-12-16 | $55.00 | $55.00 | $55.00 | $55.00 | $53.68 | 0 |
| 2021-12-15 | $55.00 | $55.00 | $55.00 | $55.00 | $53.68 | 1,999 |
| 2021-12-14 | $55.00 | $55.00 | $55.00 | $55.00 | $53.68 | 0 |
| 2021-12-13 | $55.00 | $55.00 | $55.00 | $55.00 | $53.68 | 150 |
| 2021-12-10 | $59.50 | $59.50 | $59.50 | $59.50 | $58.07 | 0 |
| 2021-12-09 | $59.50 | $59.50 | $59.50 | $59.50 | $58.07 | 40 |
| 2021-12-08 | $59.50 | $59.50 | $59.50 | $59.50 | $58.07 | 245 |
| 2021-12-07 | $54.00 | $54.00 | $54.00 | $54.00 | $52.71 | 50 |
| 2021-12-06 | $54.00 | $54.00 | $54.00 | $54.00 | $52.71 | 128 |
| 2021-12-03 | $61.24 | $61.24 | $61.24 | $61.24 | $59.77 | 78 |
| 2021-12-02 | $60.00 | $61.24 | $60.00 | $61.24 | $59.77 | 524 |
| 2021-12-01 | $55.00 | $55.00 | $55.00 | $55.00 | $53.68 | 189 |
| 2021-11-30 | $53.71 | $53.71 | $53.71 | $53.71 | $52.42 | 49 |
| 2021-11-29 | $53.71 | $53.71 | $53.71 | $53.71 | $52.42 | 0 |
| 2021-11-26 | $53.71 | $53.71 | $53.71 | $53.71 | $52.42 | 0 |
| 2021-11-24 | $53.25 | $53.71 | $53.25 | $53.71 | $52.42 | 1,000 |
| 2021-11-23 | $53.25 | $53.25 | $53.25 | $53.25 | $51.97 | 354 |
| 2021-11-22 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 0 |
| 2021-11-19 | $53.00 | $53.00 | $53.00 | $53.00 | $51.73 | 480 |
| 2021-11-18 | $52.65 | $52.65 | $52.65 | $52.65 | $51.39 | 0 |
| 2021-11-17 | $52.65 | $52.65 | $52.65 | $52.65 | $51.39 | 513 |
| 2021-11-16 | $52.25 | $52.25 | $52.25 | $52.25 | $51.00 | 0 |
| 2021-11-15 | $52.25 | $52.25 | $52.25 | $52.25 | $51.00 | 100 |
| 2021-11-12 | $52.00 | $52.00 | $52.00 | $52.00 | $50.75 | 0 |
| 2021-11-11 | $52.25 | $52.25 | $52.00 | $52.00 | $50.75 | 475 |
| 2021-11-10 | $51.60 | $51.60 | $51.60 | $51.60 | $50.36 | 0 |
| 2021-11-09 | $51.19 | $51.19 | $51.19 | $51.19 | $49.96 | 69 |
| 2021-11-08 | $51.60 | $51.60 | $51.60 | $51.60 | $50.36 | 18 |
| 2021-11-05 | $51.60 | $51.60 | $51.60 | $51.60 | $49.97 | 0 |
| 2021-11-04 | $51.60 | $51.60 | $51.60 | $51.60 | $49.97 | 50 |
| 2021-11-03 | $51.60 | $51.60 | $51.60 | $51.60 | $49.97 | 42 |
| 2021-11-02 | $51.60 | $51.60 | $51.60 | $51.60 | $49.97 | 30 |
| 2021-11-01 | $51.60 | $51.60 | $51.60 | $51.60 | $49.97 | 1,369 |
| 2021-10-29 | $51.60 | $51.60 | $51.60 | $51.60 | $49.97 | 0 |
| 2021-10-28 | $51.60 | $51.61 | $51.60 | $51.60 | $49.97 | 1,369 |
| 2021-10-27 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 350 |
| 2021-10-26 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 0 |
| 2021-10-25 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 180 |
| 2021-10-22 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 0 |
| 2021-10-21 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 27 |
| 2021-10-20 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 67 |
| 2021-10-19 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 0 |
| 2021-10-18 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 0 |
| 2021-10-15 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 0 |
| 2021-10-14 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 0 |
| 2021-10-13 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 0 |
| 2021-10-12 | $52.50 | $52.50 | $51.50 | $51.50 | $49.87 | 606 |
| 2021-10-11 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 24 |
| 2021-10-08 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 1 |
| 2021-10-07 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 0 |
| 2021-10-06 | $51.50 | $51.50 | $51.50 | $51.50 | $49.87 | 101 |
| 2021-10-05 | $52.51 | $52.51 | $51.35 | $51.35 | $49.72 | 623 |
| 2021-10-04 | $52.00 | $52.00 | $52.00 | $52.00 | $50.35 | 0 |
| 2021-10-01 | $52.00 | $52.00 | $52.00 | $52.00 | $50.35 | 0 |
| 2021-09-30 | $52.00 | $52.00 | $52.00 | $52.00 | $50.35 | 0 |
| 2021-09-29 | $52.00 | $52.00 | $52.00 | $52.00 | $50.35 | 0 |
| 2021-09-28 | $52.00 | $52.00 | $52.00 | $52.00 | $50.35 | 0 |
| 2021-09-27 | $53.00 | $53.00 | $52.00 | $52.00 | $50.35 | 300 |
| 2021-09-24 | $53.00 | $53.00 | $53.00 | $53.00 | $51.32 | 94 |
| 2021-09-23 | $53.00 | $53.00 | $53.00 | $53.00 | $51.32 | 0 |
| 2021-09-22 | $53.00 | $53.00 | $53.00 | $53.00 | $51.32 | 0 |
| 2021-09-21 | $53.00 | $53.00 | $53.00 | $53.00 | $51.32 | 90 |
| 2021-09-20 | $53.00 | $53.00 | $53.00 | $53.00 | $51.32 | 110 |
| 2021-09-17 | $54.15 | $54.15 | $53.75 | $53.75 | $52.05 | 200 |
| 2021-09-16 | $55.00 | $55.00 | $55.00 | $55.00 | $53.26 | 0 |
| 2021-09-15 | $54.99 | $55.00 | $54.99 | $55.00 | $53.26 | 1,915 |
| 2021-09-14 | $54.76 | $54.76 | $54.76 | $54.76 | $53.03 | 188 |
| 2021-09-13 | $54.70 | $54.70 | $54.70 | $54.70 | $52.97 | 88 |
| 2021-09-10 | $54.70 | $54.70 | $54.70 | $54.70 | $52.97 | 0 |
| 2021-09-09 | $54.70 | $54.70 | $54.70 | $54.70 | $52.97 | 0 |
| 2021-09-08 | $55.00 | $55.00 | $54.70 | $54.70 | $52.97 | 967 |
| 2021-09-07 | $55.00 | $55.00 | $55.00 | $55.00 | $53.26 | 102 |
| 2021-09-03 | $54.70 | $54.70 | $54.70 | $54.70 | $52.97 | 404 |
| 2021-09-02 | $57.99 | $57.99 | $54.65 | $54.70 | $52.97 | 3,414 |
| 2021-09-01 | $54.60 | $54.60 | $54.60 | $54.60 | $52.87 | 406 |
| 2021-08-31 | $54.25 | $54.25 | $54.25 | $54.25 | $52.53 | 40 |
| 2021-08-30 | $54.25 | $54.25 | $54.25 | $54.25 | $52.53 | 235 |
| 2021-08-27 | $54.00 | $56.04 | $54.00 | $56.04 | $54.26 | 945 |
| 2021-08-26 | $53.00 | $53.00 | $53.00 | $53.00 | $51.32 | 236 |
| 2021-08-25 | $52.00 | $52.05 | $52.00 | $52.05 | $50.40 | 309 |
| 2021-08-24 | $51.00 | $51.00 | $51.00 | $51.00 | $49.38 | 39 |
| 2021-08-23 | $51.00 | $51.00 | $51.00 | $51.00 | $49.38 | 0 |
| 2021-08-20 | $50.50 | $51.00 | $50.50 | $51.00 | $49.38 | 300 |
| 2021-08-19 | $49.20 | $49.20 | $49.20 | $49.20 | $47.64 | 0 |
| 2021-08-18 | $49.20 | $49.20 | $49.20 | $49.20 | $47.64 | 1 |
| 2021-08-17 | $50.75 | $50.75 | $49.20 | $49.20 | $47.64 | 1,019 |
| 2021-08-16 | $50.50 | $50.50 | $50.50 | $50.50 | $48.90 | 177 |
| 2021-08-13 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 569 |
| 2021-08-12 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 0 |
| 2021-08-11 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 0 |
| 2021-08-10 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 569 |
| 2021-08-09 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 0 |
| 2021-08-06 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 100 |
| 2021-08-05 | $50.25 | $50.25 | $50.25 | $50.25 | $48.27 | 0 |
| 2021-08-04 | $50.25 | $50.25 | $50.25 | $50.25 | $48.27 | 229 |
| 2021-08-03 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 29 |
| 2021-08-02 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 0 |
| 2021-07-30 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 245 |
| 2021-07-29 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 0 |
| 2021-07-28 | $51.00 | $51.00 | $51.00 | $51.00 | $48.99 | 350 |
| 2021-07-27 | $51.00 | $51.50 | $51.00 | $51.50 | $49.47 | 4,130 |
| 2021-07-26 | $52.00 | $52.00 | $52.00 | $52.00 | $49.95 | 303 |
| 2021-07-23 | $54.00 | $54.00 | $54.00 | $54.00 | $51.87 | 40 |
| 2021-07-22 | $51.00 | $59.00 | $51.00 | $54.00 | $51.87 | 3,913 |
| 2021-07-21 | $50.00 | $50.00 | $50.00 | $50.00 | $48.03 | 103 |
| 2021-07-20 | $49.00 | $49.00 | $49.00 | $49.00 | $47.07 | 246 |
| 2021-07-19 | $48.50 | $48.50 | $48.50 | $48.50 | $46.59 | 0 |
| 2021-07-16 | $48.50 | $48.50 | $48.50 | $48.50 | $46.59 | 123 |
| 2021-07-15 | $45.50 | $46.50 | $45.50 | $46.50 | $44.66 | 4,600 |
| 2021-07-14 | $47.75 | $48.00 | $47.75 | $48.00 | $46.11 | 400 |
| 2021-07-13 | $45.00 | $47.50 | $45.00 | $47.50 | $45.63 | 1,151 |
| 2021-07-12 | $46.25 | $46.25 | $45.00 | $45.00 | $43.22 | 700 |
| 2021-07-09 | $43.32 | $43.32 | $43.32 | $43.32 | $41.61 | 0 |
| 2021-07-08 | $43.32 | $43.32 | $43.32 | $43.32 | $41.61 | 0 |
| 2021-07-07 | $43.32 | $43.32 | $43.32 | $43.32 | $41.61 | 10 |
| 2021-07-06 | $43.31 | $46.25 | $43.31 | $43.32 | $41.61 | 1,558 |
| 2021-07-02 | $45.50 | $46.50 | $45.50 | $46.00 | $44.18 | 1,205 |
| 2021-07-01 | $47.00 | $47.00 | $47.00 | $47.00 | $43.72 | 275 |
| 2021-06-30 | $44.13 | $44.13 | $44.13 | $44.13 | $41.05 | 166 |
| 2021-06-29 | $47.00 | $47.00 | $47.00 | $47.00 | $43.72 | 220 |
| 2021-06-28 | $44.00 | $45.50 | $44.00 | $45.50 | $42.32 | 769 |
| 2021-06-25 | $43.50 | $43.50 | $43.50 | $43.50 | $40.46 | 0 |
| 2021-06-24 | $43.50 | $43.50 | $43.50 | $43.50 | $40.46 | 300 |
| 2021-06-23 | $43.60 | $43.76 | $43.50 | $43.75 | $40.70 | 742 |
| 2021-06-22 | $44.00 | $44.00 | $44.00 | $44.00 | $40.93 | 175 |
| 2021-06-21 | $44.00 | $44.00 | $44.00 | $44.00 | $40.93 | 100 |
| 2021-06-18 | $43.75 | $43.75 | $43.75 | $43.75 | $40.70 | 0 |
| 2021-06-17 | $43.75 | $43.75 | $43.75 | $43.75 | $40.70 | 300 |
| 2021-06-16 | $43.21 | $43.21 | $43.21 | $43.21 | $40.19 | 512 |
| 2021-06-15 | $44.39 | $44.39 | $44.39 | $44.39 | $41.29 | 100 |
| 2021-06-14 | $44.40 | $44.40 | $44.40 | $44.40 | $41.30 | 6 |
| 2021-06-11 | $44.40 | $44.40 | $44.40 | $44.40 | $41.30 | 92 |
| 2021-06-10 | $44.40 | $44.40 | $44.40 | $44.40 | $41.30 | 790 |
| 2021-06-09 | $43.75 | $43.75 | $43.75 | $43.75 | $40.70 | 69 |
| 2021-06-08 | $43.75 | $43.75 | $43.75 | $43.75 | $40.70 | 146 |
| 2021-06-07 | $43.75 | $43.75 | $43.75 | $43.75 | $40.70 | 0 |
| 2021-06-04 | $43.75 | $43.75 | $43.75 | $43.75 | $40.70 | 100 |
| 2021-06-03 | $43.75 | $43.75 | $43.75 | $43.75 | $40.70 | 342 |
| 2021-06-02 | $43.95 | $43.95 | $43.20 | $43.20 | $40.18 | 2,131 |
| 2021-06-01 | $43.50 | $43.95 | $43.50 | $43.95 | $40.88 | 1,997 |
| 2021-05-28 | $43.50 | $43.50 | $43.50 | $43.50 | $40.46 | 130 |
| 2021-05-27 | $43.00 | $43.00 | $43.00 | $43.00 | $40.00 | 100 |
| 2021-05-26 | $42.80 | $42.80 | $42.80 | $42.80 | $39.81 | 0 |
| 2021-05-25 | $42.80 | $42.80 | $42.80 | $42.80 | $39.81 | 0 |
| 2021-05-24 | $42.80 | $42.80 | $42.80 | $42.80 | $39.81 | 98 |
| 2021-05-21 | $42.80 | $42.80 | $42.80 | $42.80 | $39.43 | 0 |
| 2021-05-20 | $42.80 | $42.80 | $42.80 | $42.80 | $39.43 | 469 |
| 2021-05-19 | $42.80 | $42.80 | $42.80 | $42.80 | $39.43 | 0 |
| 2021-05-18 | $42.80 | $42.80 | $42.80 | $42.80 | $39.43 | 60 |
| 2021-05-17 | $42.80 | $42.80 | $42.80 | $42.80 | $39.43 | 0 |
| 2021-05-14 | $42.80 | $42.80 | $42.80 | $42.80 | $39.43 | 0 |
| 2021-05-13 | $42.80 | $42.80 | $42.80 | $42.80 | $39.43 | 2 |
| 2021-05-12 | $42.80 | $42.80 | $42.55 | $42.80 | $39.43 | 7,847 |
| 2021-05-11 | $43.05 | $43.05 | $43.05 | $43.05 | $39.66 | 0 |
| 2021-05-10 | $43.05 | $43.05 | $43.05 | $43.05 | $39.66 | 100 |
| 2021-05-07 | $43.05 | $43.05 | $43.05 | $43.05 | $39.66 | 0 |
| 2021-05-06 | $43.05 | $43.05 | $43.05 | $43.05 | $39.66 | 100 |
| 2021-05-05 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 0 |
| 2021-05-04 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 0 |
| 2021-05-03 | $42.80 | $43.50 | $42.75 | $43.50 | $40.08 | 785 |
| 2021-04-30 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 0 |
| 2021-04-29 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 0 |
| 2021-04-28 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 57 |
| 2021-04-27 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 800 |
| 2021-04-26 | $43.55 | $43.55 | $43.00 | $43.00 | $39.62 | 3,211 |
| 2021-04-23 | $43.55 | $43.55 | $43.55 | $43.55 | $40.13 | 500 |
| 2021-04-22 | $43.55 | $43.55 | $43.55 | $43.55 | $40.13 | 141 |
| 2021-04-21 | $43.75 | $43.75 | $43.75 | $43.75 | $40.31 | 400 |
| 2021-04-20 | $43.55 | $43.80 | $43.55 | $43.80 | $40.36 | 300 |
| 2021-04-19 | $43.55 | $43.55 | $43.55 | $43.55 | $40.13 | 120 |
| 2021-04-16 | $44.00 | $44.00 | $44.00 | $44.00 | $40.54 | 130 |
| 2021-04-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.54 | 1 |
| 2021-04-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.54 | 250 |
| 2021-04-13 | $43.55 | $43.55 | $43.55 | $43.55 | $40.13 | 1 |
| 2021-04-12 | $44.01 | $44.01 | $43.55 | $43.55 | $40.13 | 701 |
| 2021-04-09 | $43.75 | $43.75 | $43.75 | $43.75 | $40.31 | 0 |
| 2021-04-08 | $43.75 | $43.75 | $43.75 | $43.75 | $40.31 | 565 |
| 2021-04-07 | $43.75 | $43.75 | $43.75 | $43.75 | $40.31 | 116 |
| 2021-04-06 | $44.00 | $44.00 | $43.55 | $43.75 | $40.31 | 1,700 |
| 2021-04-05 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 0 |
| 2021-04-01 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 0 |
| 2021-03-31 | $43.55 | $43.55 | $43.50 | $43.50 | $40.08 | 500 |
| 2021-03-30 | $45.22 | $45.22 | $45.22 | $45.22 | $41.66 | 0 |
| 2021-03-29 | $44.50 | $45.22 | $44.50 | $45.22 | $41.66 | 400 |
| 2021-03-26 | $43.95 | $43.95 | $43.95 | $43.95 | $40.49 | 152 |
| 2021-03-25 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 0 |
| 2021-03-24 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 100 |
| 2021-03-23 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 0 |
| 2021-03-22 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 27 |
| 2021-03-19 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 1,250 |
| 2021-03-18 | $43.50 | $43.50 | $42.90 | $42.90 | $39.53 | 3,528 |
| 2021-03-17 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 0 |
| 2021-03-16 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 100 |
| 2021-03-15 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 0 |
| 2021-03-12 | $43.50 | $43.50 | $43.50 | $43.50 | $40.08 | 0 |
| 2021-03-11 | $43.40 | $43.50 | $43.40 | $43.50 | $40.08 | 916 |
| 2021-03-10 | $43.20 | $43.20 | $43.20 | $43.20 | $39.80 | 300 |
| 2021-03-09 | $43.30 | $43.30 | $43.20 | $43.20 | $39.80 | 203 |
| 2021-03-08 | $43.40 | $43.40 | $43.40 | $43.40 | $39.99 | 101 |
| 2021-03-05 | $43.25 | $43.25 | $43.25 | $43.25 | $39.85 | 1 |
| 2021-03-04 | $43.39 | $43.39 | $43.25 | $43.25 | $39.85 | 1,213 |
| 2021-03-03 | $43.39 | $43.39 | $43.39 | $43.39 | $39.98 | 27 |
| 2021-03-02 | $43.39 | $43.39 | $43.39 | $43.39 | $39.98 | 121 |
| 2021-03-01 | $42.50 | $42.50 | $42.50 | $42.50 | $39.16 | 0 |
| 2021-02-26 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 800 |
| 2021-02-25 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 1,270 |
| 2021-02-24 | $43.00 | $43.00 | $43.00 | $43.00 | $39.62 | 0 |
| 2021-02-23 | $42.03 | $43.00 | $42.03 | $43.00 | $39.62 | 1,270 |
| 2021-02-22 | $43.00 | $43.00 | $42.05 | $42.05 | $38.74 | 1,203 |
| 2021-02-19 | $42.00 | $42.00 | $42.00 | $42.00 | $38.70 | 389 |
| 2021-02-18 | $43.00 | $43.00 | $42.05 | $42.05 | $38.74 | 1,306 |
| 2021-02-17 | $43.35 | $43.35 | $43.00 | $43.00 | $39.62 | 728 |
| 2021-02-16 | $42.05 | $42.07 | $42.00 | $42.05 | $38.74 | 1,954 |
| 2021-02-12 | $42.00 | $42.00 | $42.00 | $42.00 | $38.70 | 0 |
| 2021-02-11 | $42.05 | $42.05 | $42.00 | $42.00 | $38.70 | 1,463 |
| 2021-02-10 | $42.00 | $42.00 | $42.00 | $42.00 | $38.70 | 2,710 |
| 2021-02-09 | $42.22 | $42.22 | $42.00 | $42.00 | $38.70 | 2,710 |
| 2021-02-08 | $42.83 | $42.83 | $42.10 | $42.10 | $38.79 | 721 |
| 2021-02-05 | $42.80 | $42.80 | $42.80 | $42.80 | $39.06 | 100 |
| 2021-02-04 | $42.77 | $42.77 | $42.77 | $42.77 | $39.04 | 0 |
| 2021-02-03 | $42.77 | $42.77 | $42.77 | $42.77 | $39.04 | 118 |
| 2021-02-02 | $42.80 | $42.80 | $42.80 | $42.80 | $39.06 | 13 |
| 2021-02-01 | $42.80 | $42.80 | $42.80 | $42.80 | $39.06 | 0 |
| 2021-01-29 | $42.80 | $42.80 | $42.80 | $42.80 | $39.06 | 13 |
| 2021-01-28 | $43.00 | $43.00 | $42.77 | $42.80 | $39.06 | 846 |
| 2021-01-27 | $43.00 | $43.00 | $43.00 | $43.00 | $39.25 | 1 |
| 2021-01-26 | $42.50 | $43.00 | $42.50 | $43.00 | $39.25 | 354 |
| 2021-01-25 | $42.00 | $42.45 | $42.00 | $42.45 | $38.74 | 770 |
| 2021-01-22 | $42.01 | $42.01 | $42.01 | $42.01 | $38.34 | 0 |
| 2021-01-21 | $42.01 | $42.01 | $42.01 | $42.01 | $38.34 | 369 |
| 2021-01-20 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 15 |
| 2021-01-19 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 0 |
| 2021-01-15 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 10 |
| 2021-01-14 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 0 |
| 2021-01-13 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 50 |
| 2021-01-12 | $43.00 | $43.00 | $42.00 | $42.00 | $38.33 | 832 |
| 2021-01-11 | $43.00 | $43.00 | $43.00 | $43.00 | $39.25 | 150 |
| 2021-01-08 | $43.00 | $43.00 | $43.00 | $43.00 | $39.25 | 181 |
| 2021-01-07 | $43.20 | $43.20 | $43.20 | $43.20 | $39.43 | 0 |
| 2021-01-06 | $43.20 | $43.20 | $43.20 | $43.20 | $39.43 | 1 |
| 2021-01-05 | $43.20 | $43.20 | $43.20 | $43.20 | $39.43 | 0 |
| 2021-01-04 | $43.20 | $43.20 | $43.20 | $43.20 | $39.43 | 383 |
| 2020-12-31 | $43.99 | $43.99 | $43.99 | $43.99 | $40.15 | 0 |
| 2020-12-30 | $43.99 | $43.99 | $43.99 | $43.99 | $40.15 | 0 |
| 2020-12-29 | $43.99 | $43.99 | $43.99 | $43.99 | $40.15 | 0 |
| 2020-12-28 | $43.99 | $43.99 | $43.99 | $43.99 | $40.15 | 23 |
| 2020-12-24 | $43.99 | $43.99 | $43.99 | $43.99 | $40.15 | 10 |
| 2020-12-23 | $43.99 | $43.99 | $43.99 | $43.99 | $40.15 | 110 |
| 2020-12-22 | $43.99 | $43.99 | $43.50 | $43.50 | $39.70 | 200 |
| 2020-12-21 | $43.25 | $43.25 | $42.50 | $42.50 | $38.79 | 381 |
| 2020-12-18 | $44.00 | $44.00 | $43.75 | $43.75 | $39.93 | 360 |
| 2020-12-17 | $43.20 | $43.20 | $43.20 | $43.20 | $39.43 | 100 |
| 2020-12-16 | $42.00 | $42.00 | $41.35 | $42.00 | $38.33 | 110 |
| 2020-12-15 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 0 |
| 2020-12-14 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 110 |
| 2020-12-11 | $41.35 | $41.35 | $41.35 | $41.35 | $37.74 | 0 |
| 2020-12-10 | $41.35 | $41.35 | $41.35 | $41.35 | $37.74 | 300 |
| 2020-12-09 | $41.35 | $42.00 | $41.35 | $42.00 | $38.33 | 506 |
| 2020-12-08 | $41.40 | $43.49 | $41.40 | $43.49 | $39.69 | 395 |
| 2020-12-07 | $42.00 | $42.00 | $41.35 | $41.35 | $37.74 | 502 |
| 2020-12-04 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 11 |
| 2020-12-03 | $42.00 | $42.00 | $42.00 | $42.00 | $38.33 | 1,720 |
| 2020-12-02 | $41.75 | $41.75 | $41.75 | $41.75 | $38.11 | 229 |
| 2020-12-01 | $41.50 | $41.50 | $41.50 | $41.50 | $37.88 | 300 |
| 2020-11-30 | $41.99 | $41.99 | $41.99 | $41.99 | $38.32 | 200 |
| 2020-11-27 | $41.55 | $41.55 | $41.55 | $41.55 | $37.92 | 0 |
| 2020-11-25 | $41.55 | $41.55 | $41.55 | $41.55 | $37.92 | 106 |
| 2020-11-24 | $41.00 | $41.05 | $40.75 | $40.75 | $37.19 | 1,449 |
| 2020-11-23 | $40.60 | $40.60 | $40.60 | $40.60 | $37.06 | 1,299 |
| 2020-11-20 | $40.50 | $40.50 | $40.50 | $40.50 | $36.96 | 334 |
| 2020-11-19 | $39.55 | $41.00 | $39.55 | $41.00 | $37.42 | 4,102 |
| 2020-11-18 | $41.00 | $41.00 | $41.00 | $41.00 | $37.42 | 650 |
| 2020-11-17 | $40.25 | $40.25 | $40.25 | $40.25 | $36.74 | 20 |
| 2020-11-16 | $40.25 | $40.25 | $40.25 | $40.25 | $36.74 | 12 |
| 2020-11-13 | $40.99 | $40.99 | $40.25 | $40.25 | $36.74 | 600 |
| 2020-11-12 | $40.10 | $40.10 | $40.10 | $40.10 | $36.60 | 0 |
| 2020-11-11 | $40.10 | $40.10 | $40.10 | $40.10 | $36.60 | 50 |
| 2020-11-10 | $40.10 | $40.10 | $40.10 | $40.10 | $36.60 | 6,000 |
| 2020-11-09 | $40.50 | $40.50 | $39.55 | $40.00 | $36.51 | 600 |
| 2020-11-06 | $39.50 | $39.50 | $39.50 | $39.50 | $35.69 | 201 |
| 2020-11-05 | $39.55 | $39.55 | $39.55 | $39.55 | $35.74 | 1,919 |
| 2020-11-04 | $40.10 | $40.10 | $40.10 | $40.10 | $36.24 | 25 |
| 2020-11-03 | $40.10 | $40.10 | $40.10 | $40.10 | $36.24 | 50 |
| 2020-11-02 | $39.50 | $40.10 | $39.50 | $40.10 | $36.24 | 619 |
| 2020-10-30 | $40.00 | $40.00 | $40.00 | $40.00 | $36.15 | 30 |
| 2020-10-29 | $39.90 | $40.00 | $39.90 | $40.00 | $36.15 | 430 |
| 2020-10-28 | $39.25 | $39.45 | $39.25 | $39.25 | $35.47 | 2,030 |
| 2020-10-27 | $39.25 | $39.75 | $39.25 | $39.75 | $35.92 | 1,196 |
| 2020-10-26 | $39.25 | $39.25 | $39.25 | $39.25 | $35.47 | 174 |
| 2020-10-23 | $39.25 | $39.45 | $39.25 | $39.25 | $35.47 | 521 |
| 2020-10-22 | $39.25 | $39.25 | $39.25 | $39.25 | $35.47 | 500 |
| 2020-10-21 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 0 |
| 2020-10-20 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 0 |
| 2020-10-19 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 25 |
| 2020-10-16 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 0 |
| 2020-10-15 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 0 |
| 2020-10-14 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 0 |
| 2020-10-13 | $39.98 | $39.98 | $39.00 | $39.00 | $35.24 | 660 |
| 2020-10-12 | $38.98 | $38.98 | $38.98 | $38.98 | $35.22 | 100 |
| 2020-10-09 | $38.60 | $38.60 | $38.60 | $38.60 | $34.88 | 610 |
| 2020-10-08 | $39.00 | $39.00 | $38.25 | $38.25 | $34.57 | 2,870 |
| 2020-10-07 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 0 |
| 2020-10-06 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 70 |
| 2020-10-05 | $39.00 | $39.00 | $39.00 | $39.00 | $35.24 | 1,500 |
| 2020-10-02 | $40.00 | $40.00 | $39.00 | $39.00 | $35.24 | 780 |
| 2020-10-01 | $39.99 | $39.99 | $38.25 | $39.75 | $35.92 | 6,980 |
| 2020-09-30 | $39.99 | $39.99 | $39.99 | $39.99 | $36.14 | 2,400 |
| 2020-09-29 | $39.50 | $39.50 | $39.50 | $39.50 | $35.69 | 600 |
| 2020-09-28 | $39.25 | $39.25 | $39.25 | $39.25 | $35.47 | 10 |
| 2020-09-25 | $39.45 | $39.45 | $39.25 | $39.25 | $35.47 | 1,300 |
| 2020-09-24 | $39.99 | $40.00 | $39.99 | $39.99 | $36.14 | 11,756 |
| 2020-09-23 | $40.00 | $40.00 | $40.00 | $40.00 | $36.15 | 0 |
| 2020-09-22 | $39.99 | $40.00 | $39.99 | $40.00 | $36.15 | 249 |
| 2020-09-21 | $39.99 | $39.99 | $39.99 | $39.99 | $36.14 | 353 |
| 2020-09-18 | $39.99 | $39.99 | $39.99 | $39.99 | $36.14 | 245 |
| 2020-09-17 | $40.00 | $40.00 | $40.00 | $40.00 | $36.15 | 0 |
| 2020-09-16 | $40.00 | $40.00 | $40.00 | $40.00 | $36.15 | 118 |
| 2020-09-15 | $40.00 | $40.00 | $40.00 | $40.00 | $36.15 | 45 |
| 2020-09-14 | $40.00 | $40.00 | $40.00 | $40.00 | $36.15 | 900 |
| 2020-09-11 | $39.99 | $40.00 | $39.99 | $39.99 | $36.14 | 2,900 |
| 2020-09-10 | $40.00 | $40.00 | $39.25 | $39.25 | $35.47 | 1,271 |
| 2020-09-09 | $40.15 | $41.00 | $39.99 | $40.00 | $36.15 | 7,270 |
| 2020-09-08 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 2 |
| 2020-09-04 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 3,114 |
| 2020-09-03 | $42.50 | $42.50 | $42.00 | $42.00 | $37.95 | 1,403 |
| 2020-09-02 | $41.00 | $41.00 | $41.00 | $41.00 | $37.05 | 28 |
| 2020-09-01 | $41.00 | $41.00 | $41.00 | $41.00 | $37.05 | 428 |
| 2020-08-31 | $41.10 | $41.10 | $41.10 | $41.10 | $37.14 | 50 |
| 2020-08-28 | $41.10 | $41.10 | $41.10 | $41.10 | $37.14 | 200 |
| 2020-08-27 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 1,391 |
| 2020-08-26 | $42.25 | $42.25 | $40.25 | $40.25 | $36.37 | 2,760 |
| 2020-08-25 | $40.25 | $40.25 | $40.25 | $40.25 | $36.37 | 0 |
| 2020-08-24 | $40.25 | $40.25 | $40.25 | $40.25 | $36.37 | 15 |
| 2020-08-21 | $40.25 | $40.25 | $40.25 | $40.25 | $36.37 | 372 |
| 2020-08-20 | $40.30 | $40.30 | $40.30 | $40.30 | $36.42 | 0 |
| 2020-08-19 | $40.30 | $40.30 | $40.30 | $40.30 | $36.42 | 200 |
| 2020-08-18 | $40.25 | $40.25 | $40.25 | $40.25 | $36.37 | 120 |
| 2020-08-17 | $40.50 | $40.50 | $40.50 | $40.50 | $36.60 | 0 |
| 2020-08-14 | $40.25 | $40.50 | $40.25 | $40.50 | $36.24 | 400 |
| 2020-08-13 | $40.25 | $40.25 | $40.25 | $40.25 | $36.02 | 0 |
| 2020-08-12 | $41.00 | $41.00 | $40.25 | $40.25 | $36.02 | 280 |
| 2020-08-11 | $40.25 | $40.25 | $40.25 | $40.25 | $36.02 | 30 |
| 2020-08-10 | $40.45 | $40.45 | $40.25 | $40.25 | $36.02 | 400 |
| 2020-08-07 | $40.25 | $40.25 | $40.25 | $40.25 | $36.02 | 0 |
| 2020-08-06 | $40.25 | $40.25 | $40.25 | $40.25 | $36.02 | 50 |
| 2020-08-05 | $40.35 | $40.55 | $40.25 | $40.25 | $36.02 | 1,100 |
| 2020-08-04 | $40.00 | $40.00 | $40.00 | $40.00 | $35.79 | 100 |
| 2020-08-03 | $40.00 | $40.00 | $40.00 | $40.00 | $35.79 | 100 |
| 2020-07-31 | $40.00 | $40.00 | $40.00 | $40.00 | $35.79 | 0 |
| 2020-07-30 | $40.00 | $40.00 | $40.00 | $40.00 | $35.79 | 2,200 |
| 2020-07-29 | $40.00 | $40.00 | $40.00 | $40.00 | $35.79 | 260 |
| 2020-07-28 | $40.00 | $40.00 | $40.00 | $40.00 | $35.79 | 200 |
| 2020-07-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.79 | 0 |
| 2020-07-24 | $40.50 | $40.50 | $40.00 | $40.00 | $35.79 | 400 |
| 2020-07-23 | $40.00 | $40.00 | $40.00 | $40.00 | $35.79 | 760 |
| 2020-07-22 | $40.50 | $40.50 | $40.00 | $40.00 | $35.79 | 1,250 |
| 2020-07-21 | $41.50 | $41.50 | $41.50 | $41.50 | $37.14 | 0 |
| 2020-07-20 | $41.50 | $41.50 | $41.50 | $41.50 | $37.14 | 30 |
| 2020-07-17 | $41.50 | $41.50 | $41.50 | $41.50 | $37.14 | 1 |
| 2020-07-16 | $41.50 | $41.50 | $41.50 | $41.50 | $37.14 | 0 |
| 2020-07-15 | $41.50 | $41.50 | $41.50 | $41.50 | $37.14 | 100 |
| 2020-07-14 | $41.50 | $41.50 | $41.50 | $41.50 | $37.14 | 100 |
| 2020-07-13 | $41.75 | $41.75 | $41.75 | $41.75 | $37.36 | 160 |
| 2020-07-10 | $42.50 | $42.50 | $42.50 | $42.50 | $38.03 | 0 |
| 2020-07-09 | $42.50 | $42.50 | $42.50 | $42.50 | $38.03 | 0 |
| 2020-07-08 | $42.50 | $42.50 | $42.50 | $42.50 | $38.03 | 22 |
| 2020-07-07 | $42.50 | $42.50 | $42.50 | $42.50 | $38.03 | 0 |
| 2020-07-06 | $42.50 | $42.50 | $42.50 | $42.50 | $38.03 | 0 |
| 2020-07-02 | $42.50 | $42.50 | $42.50 | $42.50 | $38.03 | 0 |
| 2020-07-01 | $42.50 | $42.50 | $42.50 | $42.50 | $38.03 | 0 |
| 2020-06-30 | $43.25 | $43.25 | $42.50 | $42.50 | $38.03 | 265 |
| 2020-06-29 | $42.00 | $43.25 | $42.00 | $43.25 | $38.70 | 608 |
| 2020-06-26 | $41.25 | $41.25 | $41.25 | $41.25 | $36.91 | 485 |
| 2020-06-25 | $41.25 | $41.25 | $41.25 | $41.25 | $36.91 | 0 |
| 2020-06-24 | $41.25 | $41.25 | $41.25 | $41.25 | $36.91 | 0 |
| 2020-06-23 | $41.25 | $41.25 | $41.25 | $41.25 | $36.91 | 5 |
| 2020-06-22 | $41.25 | $41.25 | $41.25 | $41.25 | $36.91 | 67 |
| 2020-06-19 | $41.25 | $41.25 | $41.25 | $41.25 | $36.91 | 55 |
| 2020-06-18 | $41.25 | $41.25 | $41.25 | $41.25 | $36.91 | 0 |
| 2020-06-17 | $41.25 | $41.25 | $41.25 | $41.25 | $36.91 | 187 |
| 2020-06-16 | $41.26 | $41.26 | $41.26 | $41.26 | $36.92 | 0 |
| 2020-06-15 | $42.75 | $42.75 | $41.26 | $41.26 | $36.92 | 561 |
| 2020-06-12 | $42.96 | $43.00 | $42.95 | $43.00 | $38.48 | 301 |
| 2020-06-11 | $42.99 | $43.00 | $42.99 | $43.00 | $38.48 | 2,548 |
| 2020-06-10 | $42.99 | $42.99 | $42.99 | $42.99 | $38.47 | 36 |
| 2020-06-09 | $42.99 | $42.99 | $42.99 | $42.99 | $38.47 | 637 |
| 2020-06-08 | $42.50 | $42.70 | $42.00 | $42.25 | $37.81 | 1,390 |
| 2020-06-05 | $42.00 | $42.00 | $42.00 | $42.00 | $37.58 | 0 |
| 2020-06-04 | $42.00 | $42.00 | $42.00 | $42.00 | $37.58 | 970 |
| 2020-06-03 | $42.00 | $42.00 | $42.00 | $42.00 | $37.58 | 1,031 |
| 2020-06-02 | $42.32 | $42.32 | $42.32 | $42.32 | $37.87 | 1,200 |
| 2020-06-01 | $42.72 | $42.72 | $42.72 | $42.72 | $38.23 | 0 |
| 2020-05-29 | $42.72 | $42.72 | $42.72 | $42.72 | $38.23 | 0 |
| 2020-05-28 | $42.72 | $42.72 | $42.72 | $42.72 | $38.23 | 0 |
| 2020-05-27 | $42.72 | $42.72 | $42.72 | $42.72 | $38.23 | 1 |
| 2020-05-26 | $42.72 | $42.72 | $42.72 | $42.72 | $38.23 | 0 |
| 2020-05-22 | $42.32 | $42.32 | $42.32 | $42.32 | $37.87 | 117 |
| 2020-05-21 | $42.72 | $42.72 | $42.72 | $42.72 | $37.87 | 100 |
| 2020-05-20 | $42.74 | $42.74 | $42.74 | $42.74 | $37.89 | 0 |
| 2020-05-19 | $40.55 | $42.99 | $40.50 | $42.74 | $37.89 | 1,050 |
| 2020-05-18 | $40.00 | $40.20 | $39.25 | $39.25 | $34.79 | 1,700 |
| 2020-05-15 | $39.25 | $39.25 | $39.25 | $39.25 | $34.79 | 0 |
| 2020-05-14 | $39.25 | $39.25 | $39.25 | $39.25 | $34.79 | 0 |
| 2020-05-13 | $39.25 | $39.25 | $39.25 | $39.25 | $34.79 | 520 |
| 2020-05-12 | $39.25 | $39.25 | $39.25 | $39.25 | $34.79 | 100 |
| 2020-05-11 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 200 |
| 2020-05-08 | $39.55 | $39.99 | $39.50 | $39.99 | $35.45 | 1,150 |
| 2020-05-07 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 1,831 |
| 2020-05-06 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 300 |
| 2020-05-05 | $40.00 | $40.50 | $40.00 | $40.50 | $35.90 | 200 |
| 2020-05-04 | $41.00 | $41.20 | $39.51 | $39.71 | $35.20 | 1,641 |
| 2020-05-01 | $40.50 | $41.00 | $40.50 | $41.00 | $36.34 | 200 |
| 2020-04-30 | $39.50 | $40.50 | $39.50 | $40.50 | $35.90 | 940 |
| 2020-04-29 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 0 |
| 2020-04-28 | $40.20 | $40.20 | $40.00 | $40.00 | $35.46 | 400 |
| 2020-04-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 500 |
| 2020-04-24 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 155 |
| 2020-04-23 | $39.45 | $39.45 | $39.45 | $39.45 | $34.97 | 0 |
| 2020-04-22 | $39.45 | $39.45 | $39.45 | $39.45 | $34.97 | 0 |
| 2020-04-21 | $39.45 | $39.45 | $39.45 | $39.45 | $34.97 | 200 |
| 2020-04-20 | $39.45 | $39.45 | $39.45 | $39.45 | $34.97 | 0 |
| 2020-04-17 | $39.25 | $39.45 | $39.25 | $39.45 | $34.97 | 363 |
| 2020-04-16 | $37.57 | $37.57 | $37.57 | $37.57 | $33.30 | 0 |
| 2020-04-15 | $40.00 | $40.00 | $37.57 | $37.57 | $33.30 | 959 |
| 2020-04-14 | $38.00 | $40.00 | $38.00 | $40.00 | $35.46 | 800 |
| 2020-04-13 | $42.20 | $42.20 | $42.20 | $42.20 | $37.41 | 0 |
| 2020-04-09 | $38.00 | $44.00 | $38.00 | $42.20 | $37.41 | 610 |
| 2020-04-08 | $37.00 | $37.00 | $37.00 | $37.00 | $32.80 | 0 |
| 2020-04-07 | $37.00 | $37.00 | $37.00 | $37.00 | $32.80 | 0 |
| 2020-04-06 | $37.00 | $37.10 | $37.00 | $37.00 | $32.80 | 400 |
| 2020-04-03 | $37.25 | $37.25 | $37.00 | $37.00 | $32.80 | 705 |
| 2020-04-02 | $35.00 | $35.00 | $35.00 | $35.00 | $31.03 | 0 |
| 2020-04-01 | $35.02 | $35.02 | $34.80 | $35.00 | $31.03 | 1,175 |
| 2020-03-31 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 10 |
| 2020-03-30 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 0 |
| 2020-03-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 10 |
| 2020-03-26 | $40.00 | $40.00 | $40.00 | $40.00 | $35.46 | 0 |
| 2020-03-25 | $35.00 | $40.00 | $35.00 | $40.00 | $35.46 | 1,300 |
| 2020-03-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.25 | 800 |
| 2020-03-23 | $32.00 | $32.00 | $32.00 | $32.00 | $28.37 | 101 |
| 2020-03-20 | $30.00 | $35.00 | $29.80 | $33.00 | $29.25 | 5,984 |
| 2020-03-19 | $37.00 | $37.00 | $37.00 | $37.00 | $32.80 | 0 |
| 2020-03-18 | $37.00 | $37.00 | $37.00 | $37.00 | $32.80 | 5 |
| 2020-03-17 | $34.00 | $37.99 | $32.00 | $37.00 | $32.80 | 4,505 |
| 2020-03-16 | $40.00 | $40.00 | $36.00 | $36.00 | $31.91 | 389 |
| 2020-03-13 | $42.00 | $42.25 | $40.00 | $40.00 | $35.46 | 1,370 |
| 2020-03-12 | $45.00 | $45.00 | $42.00 | $42.99 | $38.11 | 7,500 |
| 2020-03-11 | $44.50 | $44.50 | $42.26 | $42.26 | $37.46 | 922 |
| 2020-03-10 | $45.00 | $47.00 | $44.50 | $47.00 | $41.66 | 300 |
| 2020-03-09 | $47.00 | $47.00 | $46.00 | $46.50 | $41.22 | 451 |
| 2020-03-06 | $48.01 | $48.21 | $47.01 | $47.01 | $41.67 | 1,668 |
| 2020-03-05 | $49.50 | $50.00 | $48.50 | $49.50 | $43.88 | 1,037 |
| 2020-03-04 | $48.00 | $48.00 | $48.00 | $48.00 | $42.55 | 373 |
| 2020-03-03 | $48.45 | $48.45 | $48.05 | $48.45 | $42.95 | 940 |
| 2020-03-02 | $49.13 | $49.13 | $48.25 | $48.50 | $42.99 | 1,220 |
| 2020-02-28 | $49.00 | $49.00 | $49.00 | $49.00 | $43.44 | 250 |
| 2020-02-27 | $49.00 | $49.00 | $49.00 | $49.00 | $43.44 | 0 |
| 2020-02-26 | $49.00 | $49.00 | $49.00 | $49.00 | $43.44 | 200 |
| 2020-02-25 | $50.00 | $50.00 | $50.00 | $50.00 | $44.32 | 13,000 |
| 2020-02-24 | $50.00 | $50.00 | $50.00 | $50.00 | $44.32 | 400 |
| 2020-02-21 | $50.00 | $50.00 | $49.00 | $49.00 | $43.44 | 300 |
| 2020-02-20 | $50.00 | $50.00 | $48.75 | $50.00 | $44.32 | 1,801 |
| 2020-02-19 | $49.00 | $50.00 | $49.00 | $50.00 | $44.32 | 2,447 |
| 2020-02-18 | $49.00 | $49.00 | $49.00 | $49.00 | $43.44 | 200 |
| 2020-02-14 | $49.00 | $49.00 | $49.00 | $49.00 | $43.44 | 150 |
| 2020-02-13 | $49.00 | $49.00 | $49.00 | $49.00 | $43.44 | 105 |
| 2020-02-12 | $49.00 | $49.00 | $49.00 | $49.00 | $43.44 | 200 |
| 2020-02-11 | $48.75 | $48.75 | $48.75 | $48.75 | $43.21 | 500 |
| 2020-02-10 | $48.75 | $48.75 | $48.75 | $48.75 | $43.21 | 300 |
| 2020-02-07 | $49.00 | $49.00 | $49.00 | $49.00 | $43.09 | 6,139 |
| 2020-02-06 | $49.15 | $49.95 | $49.15 | $49.95 | $43.93 | 200 |
| 2020-02-05 | $49.00 | $49.15 | $49.00 | $49.15 | $43.22 | 340 |
| 2020-02-04 | $48.75 | $48.75 | $48.75 | $48.75 | $42.87 | 0 |
| 2020-02-03 | $49.75 | $49.75 | $48.75 | $48.75 | $42.87 | 2,423 |
| 2020-01-31 | $48.81 | $49.95 | $48.81 | $49.95 | $43.93 | 800 |
| 2020-01-30 | $48.90 | $49.05 | $48.90 | $49.05 | $43.14 | 600 |
| 2020-01-29 | $49.15 | $49.15 | $49.15 | $49.15 | $43.22 | 105 |
| 2020-01-28 | $49.15 | $49.15 | $49.15 | $49.15 | $43.22 | 154 |
| 2020-01-27 | $48.75 | $48.75 | $48.75 | $48.75 | $42.87 | 500 |
| 2020-01-24 | $48.70 | $48.75 | $48.70 | $48.75 | $42.87 | 350 |
| 2020-01-23 | $48.75 | $48.75 | $48.75 | $48.75 | $42.87 | 0 |
| 2020-01-22 | $48.75 | $48.75 | $48.75 | $48.75 | $42.87 | 100 |
| 2020-01-21 | $48.75 | $48.75 | $48.75 | $48.75 | $42.87 | 100 |
| 2020-01-17 | $49.35 | $49.35 | $49.15 | $49.15 | $43.22 | 390 |
| 2020-01-16 | $48.70 | $49.15 | $48.70 | $49.15 | $43.22 | 1,063 |
| 2020-01-15 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 0 |
| 2020-01-14 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 0 |
| 2020-01-13 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 1 |
| 2020-01-10 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 1,701 |
| 2020-01-09 | $48.85 | $48.85 | $48.70 | $48.70 | $42.83 | 2,180 |
| 2020-01-08 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 800 |
| 2020-01-07 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 0 |
| 2020-01-06 | $49.00 | $49.00 | $48.70 | $48.70 | $42.83 | 900 |
| 2020-01-03 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 0 |
| 2020-01-02 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 926 |
| 2019-12-31 | $49.45 | $49.45 | $48.70 | $48.70 | $42.83 | 477 |
| 2019-12-30 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 0 |
| 2019-12-27 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 0 |
| 2019-12-26 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 0 |
| 2019-12-24 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 30 |
| 2019-12-23 | $48.70 | $48.70 | $48.70 | $48.70 | $42.83 | 0 |
| 2019-12-20 | $49.50 | $49.50 | $48.70 | $48.70 | $42.83 | 2,376 |
| 2019-12-19 | $49.74 | $49.95 | $49.74 | $49.95 | $43.93 | 650 |
| 2019-12-18 | $48.67 | $48.67 | $48.67 | $48.67 | $42.80 | 0 |
| 2019-12-17 | $48.67 | $48.67 | $48.67 | $48.67 | $42.80 | 200 |
| 2019-12-16 | $49.25 | $49.25 | $49.25 | $49.25 | $43.31 | 0 |
| 2019-12-13 | $49.49 | $49.75 | $49.00 | $49.25 | $43.31 | 3,535 |
| 2019-12-12 | $49.45 | $49.45 | $48.67 | $48.67 | $42.80 | 355 |
| 2019-12-11 | $48.68 | $48.68 | $48.68 | $48.68 | $42.81 | 311 |
| 2019-12-10 | $49.40 | $49.75 | $49.40 | $49.45 | $43.49 | 300 |
| 2019-12-09 | $49.75 | $49.75 | $49.75 | $49.75 | $43.75 | 12 |
| 2019-12-06 | $49.75 | $49.75 | $49.75 | $49.75 | $43.75 | 1 |
| 2019-12-05 | $49.75 | $49.75 | $49.75 | $49.75 | $43.75 | 383 |
| 2019-12-04 | $49.45 | $49.45 | $49.45 | $49.45 | $43.49 | 172 |
| 2019-12-03 | $49.45 | $49.45 | $49.45 | $49.45 | $43.49 | 35 |
| 2019-12-02 | $49.45 | $49.45 | $49.45 | $49.45 | $43.49 | 0 |
| 2019-11-29 | $49.45 | $49.45 | $49.45 | $49.45 | $43.49 | 80 |
| 2019-11-27 | $49.45 | $49.45 | $49.45 | $49.45 | $43.49 | 0 |
| 2019-11-26 | $49.45 | $49.45 | $49.45 | $49.45 | $43.49 | 100 |
| 2019-11-25 | $49.45 | $49.45 | $49.45 | $49.45 | $43.49 | 201 |
| 2019-11-22 | $49.24 | $49.45 | $49.24 | $49.45 | $43.49 | 1,009 |
| 2019-11-21 | $49.45 | $49.45 | $49.45 | $49.45 | $43.49 | 1,826 |
| 2019-11-20 | $49.00 | $49.25 | $49.00 | $49.25 | $43.31 | 600 |
| 2019-11-19 | $48.55 | $48.55 | $48.55 | $48.55 | $42.70 | 700 |
| 2019-11-18 | $48.75 | $48.75 | $48.50 | $48.50 | $42.65 | 692 |
| 2019-11-15 | $48.11 | $48.11 | $48.11 | $48.11 | $42.31 | 0 |
| 2019-11-14 | $48.75 | $48.75 | $48.10 | $48.11 | $42.31 | 1,705 |
| 2019-11-13 | $49.00 | $49.00 | $49.00 | $49.00 | $43.09 | 0 |
| 2019-11-12 | $48.88 | $49.00 | $48.75 | $49.00 | $43.09 | 435 |
| 2019-11-11 | $49.25 | $49.25 | $49.25 | $49.25 | $43.31 | 91 |
| 2019-11-08 | $49.64 | $49.64 | $49.64 | $49.64 | $43.65 | 0 |
| 2019-11-07 | $49.64 | $49.64 | $49.64 | $49.64 | $43.31 | 0 |
| 2019-11-06 | $49.00 | $49.64 | $49.00 | $49.64 | $43.31 | 500 |
| 2019-11-05 | $48.75 | $48.75 | $48.75 | $48.75 | $42.54 | 0 |
| 2019-11-04 | $48.75 | $48.75 | $48.75 | $48.75 | $42.54 | 100 |
| 2019-11-01 | $48.76 | $48.76 | $48.76 | $48.76 | $42.55 | 50 |
| 2019-10-31 | $49.50 | $49.50 | $48.76 | $48.76 | $42.55 | 1,180 |
| 2019-10-30 | $48.85 | $48.85 | $48.85 | $48.85 | $42.62 | 0 |
| 2019-10-29 | $48.85 | $48.85 | $48.85 | $48.85 | $42.62 | 0 |
| 2019-10-28 | $48.85 | $48.85 | $48.85 | $48.85 | $42.62 | 0 |
| 2019-10-25 | $48.85 | $48.85 | $48.85 | $48.85 | $42.62 | 350 |
| 2019-10-24 | $49.00 | $49.00 | $49.00 | $49.00 | $42.76 | 0 |
| 2019-10-23 | $48.85 | $49.00 | $48.85 | $49.00 | $42.76 | 800 |
| 2019-10-22 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 0 |
| 2019-10-21 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 0 |
| 2019-10-18 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 0 |
| 2019-10-17 | $48.95 | $49.50 | $48.95 | $49.50 | $43.19 | 600 |
| 2019-10-16 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 50 |
| 2019-10-15 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 0 |
| 2019-10-14 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 0 |
| 2019-10-11 | $49.25 | $49.25 | $48.75 | $49.25 | $42.97 | 766 |
| 2019-10-10 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 37 |
| 2019-10-09 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 2 |
| 2019-10-08 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 100 |
| 2019-10-07 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 0 |
| 2019-10-04 | $49.50 | $49.50 | $49.25 | $49.25 | $42.97 | 658 |
| 2019-10-03 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 101 |
| 2019-10-02 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 100 |
| 2019-10-01 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 18 |
| 2019-09-30 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 0 |
| 2019-09-27 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 0 |
| 2019-09-26 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 200 |
| 2019-09-25 | $49.75 | $49.75 | $49.75 | $49.75 | $43.41 | 0 |
| 2019-09-24 | $49.25 | $49.75 | $49.25 | $49.75 | $43.41 | 950 |
| 2019-09-23 | $49.99 | $49.99 | $49.99 | $49.99 | $43.62 | 200 |
| 2019-09-20 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 223 |
| 2019-09-19 | $50.50 | $50.50 | $50.50 | $50.50 | $44.06 | 0 |
| 2019-09-18 | $50.50 | $50.50 | $50.50 | $50.50 | $44.06 | 50 |
| 2019-09-17 | $50.50 | $50.50 | $50.50 | $50.50 | $44.06 | 3 |
| 2019-09-16 | $50.50 | $50.50 | $50.50 | $50.50 | $44.06 | 0 |
| 2019-09-13 | $50.50 | $50.50 | $50.50 | $50.50 | $44.06 | 0 |
| 2019-09-12 | $50.50 | $50.50 | $50.50 | $50.50 | $44.06 | 0 |
| 2019-09-11 | $50.50 | $50.50 | $50.50 | $50.50 | $44.06 | 0 |
| 2019-09-10 | $50.50 | $50.50 | $50.50 | $50.50 | $44.06 | 0 |
| 2019-09-09 | $51.00 | $51.00 | $50.50 | $50.50 | $44.06 | 2,100 |
| 2019-09-06 | $50.00 | $51.00 | $49.45 | $51.00 | $44.50 | 1,091 |
| 2019-09-05 | $51.00 | $51.00 | $50.25 | $51.00 | $44.50 | 886 |
| 2019-09-04 | $50.25 | $50.25 | $50.25 | $50.25 | $43.85 | 21 |
| 2019-09-03 | $49.85 | $50.25 | $49.85 | $50.25 | $43.85 | 1,050 |
| 2019-08-30 | $49.35 | $49.35 | $49.35 | $49.35 | $43.06 | 0 |
| 2019-08-29 | $50.25 | $50.25 | $49.35 | $49.35 | $43.06 | 1,046 |
| 2019-08-28 | $50.00 | $50.50 | $50.00 | $50.50 | $44.06 | 598 |
| 2019-08-27 | $49.50 | $50.25 | $49.25 | $50.00 | $43.63 | 3,766 |
| 2019-08-26 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 305 |
| 2019-08-23 | $49.25 | $49.25 | $49.25 | $49.25 | $42.97 | 1,367 |
| 2019-08-22 | $49.30 | $49.30 | $49.25 | $49.25 | $42.97 | 582 |
| 2019-08-21 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 234 |
| 2019-08-20 | $49.49 | $49.49 | $49.49 | $49.49 | $43.18 | 200 |
| 2019-08-19 | $49.50 | $49.50 | $49.50 | $49.50 | $43.19 | 81 |
| 2019-08-16 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 380 |
| 2019-08-15 | $49.30 | $49.30 | $49.25 | $49.25 | $42.64 | 533 |
| 2019-08-14 | $49.30 | $49.30 | $49.30 | $49.30 | $42.68 | 243 |
| 2019-08-13 | $49.30 | $49.50 | $49.30 | $49.50 | $42.85 | 800 |
| 2019-08-12 | $50.25 | $50.25 | $50.25 | $50.25 | $43.50 | 0 |
| 2019-08-09 | $49.25 | $49.25 | $49.25 | $49.25 | $42.64 | 107 |
| 2019-08-08 | $50.25 | $50.25 | $50.25 | $50.25 | $43.50 | 50 |
| 2019-08-07 | $50.25 | $50.25 | $50.25 | $50.25 | $43.50 | 100 |
| 2019-08-06 | $50.25 | $50.25 | $50.25 | $50.25 | $43.50 | 70 |
| 2019-08-05 | $50.25 | $50.25 | $50.25 | $50.25 | $43.50 | 2,000 |
| 2019-08-02 | $50.25 | $50.25 | $50.25 | $50.25 | $43.50 | 2,000 |
| 2019-08-01 | $50.50 | $50.50 | $50.50 | $50.50 | $43.72 | 123 |
| 2019-07-31 | $50.00 | $50.00 | $49.25 | $50.00 | $43.29 | 1,185 |
| 2019-07-30 | $49.40 | $49.45 | $49.40 | $49.45 | $42.81 | 85 |
| 2019-07-29 | $49.45 | $49.45 | $49.45 | $49.45 | $42.81 | 15 |
| 2019-07-26 | $49.40 | $49.45 | $49.40 | $49.45 | $42.81 | 1,120 |
| 2019-07-25 | $50.00 | $50.00 | $49.45 | $49.45 | $42.81 | 1,348 |
| 2019-07-24 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 0 |
| 2019-07-23 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 0 |
| 2019-07-22 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 700 |
| 2019-07-19 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 0 |
| 2019-07-18 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 0 |
| 2019-07-17 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 100 |
| 2019-07-16 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 0 |
| 2019-07-15 | $49.50 | $49.50 | $49.50 | $49.50 | $42.85 | 110 |
| 2019-07-12 | $49.25 | $49.25 | $49.25 | $49.25 | $42.64 | 0 |
| 2019-07-11 | $49.25 | $49.25 | $49.25 | $49.25 | $42.64 | 386 |
| 2019-07-10 | $49.25 | $49.25 | $49.25 | $49.25 | $42.64 | 0 |
| 2019-07-09 | $49.75 | $49.85 | $49.25 | $49.25 | $42.64 | 740 |
| 2019-07-08 | $49.75 | $49.75 | $49.75 | $49.75 | $43.07 | 0 |
| 2019-07-05 | $49.75 | $49.75 | $49.75 | $49.75 | $43.07 | 10 |
| 2019-07-03 | $49.75 | $49.75 | $49.75 | $49.75 | $43.07 | 0 |
| 2019-07-02 | $49.85 | $49.85 | $49.75 | $49.75 | $43.07 | 715 |
| 2019-07-01 | $49.25 | $49.85 | $49.25 | $49.85 | $43.16 | 2,390 |
| 2019-06-28 | $49.25 | $49.25 | $49.25 | $49.25 | $42.64 | 51 |
| 2019-06-27 | $49.25 | $49.25 | $49.25 | $49.25 | $42.64 | 205 |
| 2019-06-26 | $49.99 | $49.99 | $49.99 | $49.99 | $43.28 | 3,100 |
| 2019-06-25 | $49.25 | $49.40 | $49.10 | $49.10 | $42.51 | 4,384 |
| 2019-06-24 | $49.25 | $49.25 | $49.25 | $49.25 | $42.64 | 200 |
| 2019-06-21 | $49.70 | $49.70 | $49.70 | $49.70 | $43.03 | 0 |
| 2019-06-20 | $49.70 | $49.70 | $49.70 | $49.70 | $43.03 | 263 |
| 2019-06-19 | $49.25 | $49.25 | $49.25 | $49.25 | $42.64 | 216 |
| 2019-06-18 | $50.50 | $50.50 | $50.50 | $50.50 | $43.72 | 40 |
| 2019-06-17 | $50.50 | $50.50 | $50.50 | $50.50 | $43.72 | 0 |
| 2019-06-14 | $50.50 | $50.50 | $50.50 | $50.50 | $43.72 | 19 |
| 2019-06-13 | $52.00 | $52.00 | $50.50 | $50.50 | $43.72 | 677 |
| 2019-06-12 | $50.50 | $50.50 | $50.50 | $50.50 | $43.72 | 413 |
| 2019-06-11 | $50.00 | $50.00 | $50.00 | $50.00 | $43.29 | 100 |
| 2019-06-10 | $50.00 | $50.00 | $50.00 | $50.00 | $43.29 | 3,710 |
| 2019-06-07 | $49.28 | $49.28 | $49.28 | $49.28 | $42.66 | 0 |
| 2019-06-06 | $49.25 | $49.28 | $49.25 | $49.28 | $42.66 | 1,470 |
| 2019-06-05 | $51.89 | $51.89 | $51.89 | $51.89 | $44.92 | 0 |
| 2019-06-03 | $51.00 | $51.90 | $51.00 | $51.89 | $44.92 | 1,426 |
| 2019-05-31 | $51.90 | $51.90 | $51.90 | $51.90 | $44.93 | 1,973 |
| 2019-05-30 | $55.00 | $55.00 | $55.00 | $55.00 | $47.62 | 50 |
| 2019-05-29 | $55.00 | $55.00 | $55.00 | $55.00 | $47.62 | 0 |
| 2019-05-28 | $55.00 | $55.00 | $55.00 | $55.00 | $47.62 | 0 |
| 2019-05-24 | $55.00 | $55.00 | $55.00 | $55.00 | $47.62 | 0 |
| 2019-05-23 | $50.50 | $55.00 | $50.50 | $55.00 | $47.28 | 1,010 |
| 2019-05-22 | $49.50 | $49.50 | $49.50 | $49.50 | $42.55 | 100 |
| 2019-05-21 | $49.00 | $49.00 | $49.00 | $49.00 | $42.12 | 0 |
| 2019-05-20 | $48.55 | $49.00 | $48.55 | $49.00 | $42.12 | 290 |
| 2019-05-17 | $49.50 | $49.50 | $49.50 | $49.50 | $42.55 | 0 |
| 2019-05-16 | $49.50 | $49.50 | $49.50 | $49.50 | $42.55 | 300 |
| 2019-05-15 | $48.55 | $48.55 | $48.55 | $48.55 | $41.74 | 106 |
| 2019-05-14 | $48.55 | $48.55 | $48.55 | $48.55 | $41.74 | 0 |
| 2019-05-13 | $49.50 | $49.50 | $48.55 | $48.55 | $41.74 | 1,200 |
| 2019-05-10 | $48.55 | $48.55 | $48.55 | $48.55 | $41.74 | 452 |
| 2019-05-09 | $48.55 | $48.55 | $48.55 | $48.55 | $41.74 | 0 |
| 2019-05-08 | $48.55 | $48.55 | $48.55 | $48.55 | $41.74 | 0 |
| 2019-05-07 | $49.25 | $49.25 | $48.55 | $48.55 | $41.74 | 978 |
| 2019-05-06 | $51.00 | $51.00 | $51.00 | $51.00 | $43.84 | 0 |
| 2019-05-03 | $51.00 | $51.00 | $51.00 | $51.00 | $43.84 | 0 |
| 2019-05-02 | $51.00 | $51.00 | $51.00 | $51.00 | $43.84 | 0 |
| 2019-05-01 | $51.00 | $51.00 | $51.00 | $51.00 | $43.84 | 0 |
| 2019-04-30 | $51.00 | $51.00 | $51.00 | $51.00 | $43.84 | 0 |
| 2019-04-29 | $51.00 | $51.00 | $51.00 | $51.00 | $43.84 | 0 |
| 2019-04-26 | $51.00 | $51.00 | $51.00 | $51.00 | $43.84 | 107 |
| 2019-04-25 | $49.05 | $52.00 | $49.05 | $52.00 | $44.70 | 591 |
| 2019-04-24 | $49.05 | $49.05 | $49.05 | $49.05 | $42.17 | 399 |
| 2019-04-23 | $49.85 | $49.85 | $49.05 | $49.05 | $42.17 | 1,150 |
| 2019-04-22 | $49.05 | $49.05 | $49.05 | $49.05 | $42.17 | 50 |
| 2019-04-18 | $49.05 | $49.05 | $49.05 | $49.05 | $42.17 | 0 |
| 2019-04-17 | $49.05 | $49.05 | $49.05 | $49.05 | $42.17 | 0 |
| 2019-04-15 | $49.05 | $49.05 | $49.05 | $49.05 | $42.17 | 200 |
| 2019-04-12 | $49.05 | $49.05 | $49.05 | $49.05 | $42.17 | 135 |
| 2019-04-11 | $49.05 | $49.05 | $49.05 | $49.05 | $42.17 | 0 |
| 2019-04-10 | $49.05 | $49.05 | $49.05 | $49.05 | $42.17 | 276 |
| 2019-04-09 | $50.01 | $50.01 | $49.05 | $49.05 | $42.17 | 478 |
| 2019-04-08 | $50.00 | $50.00 | $50.00 | $50.00 | $42.98 | 273 |
| 2019-04-05 | $50.49 | $50.49 | $50.49 | $50.49 | $43.40 | 0 |
| 2019-04-04 | $50.49 | $50.49 | $50.49 | $50.49 | $43.40 | 0 |
| 2019-04-03 | $50.49 | $50.49 | $50.49 | $50.49 | $43.40 | 0 |
| 2019-04-02 | $50.49 | $50.49 | $50.49 | $50.49 | $43.40 | 0 |
| 2019-04-01 | $50.49 | $50.49 | $50.49 | $50.49 | $43.40 | 0 |
| 2019-03-29 | $50.49 | $50.49 | $50.49 | $50.49 | $43.40 | 0 |
| 2019-03-28 | $50.49 | $50.49 | $50.49 | $50.49 | $43.40 | 25 |
| 2019-03-27 | $50.49 | $50.49 | $50.49 | $50.49 | $43.40 | 245 |
| 2019-03-26 | $49.50 | $49.50 | $49.25 | $49.25 | $42.34 | 200 |
| 2019-03-25 | $49.25 | $49.25 | $49.25 | $49.25 | $42.34 | 178 |
| 2019-03-22 | $49.25 | $49.25 | $49.25 | $49.25 | $42.34 | 3 |
| 2019-03-21 | $49.25 | $49.25 | $49.25 | $49.25 | $42.34 | 136 |
| 2019-03-20 | $49.25 | $49.25 | $49.25 | $49.25 | $42.34 | 0 |
| 2019-03-19 | $49.50 | $49.50 | $49.25 | $49.25 | $42.34 | 806 |
| 2019-03-18 | $49.25 | $49.25 | $49.25 | $49.25 | $42.34 | 200 |
| 2019-03-15 | $49.90 | $49.90 | $49.90 | $49.90 | $42.90 | 35 |
| 2019-03-14 | $49.99 | $49.99 | $49.25 | $49.90 | $42.90 | 5,644 |
| 2019-03-13 | $49.25 | $51.89 | $49.25 | $49.25 | $42.34 | 458 |
| 2019-03-12 | $49.25 | $49.25 | $49.25 | $49.25 | $42.34 | 314 |
| 2019-03-11 | $50.90 | $50.90 | $50.90 | $50.90 | $43.76 | 0 |
| 2019-03-08 | $50.90 | $50.90 | $50.90 | $50.90 | $43.76 | 5 |
| 2019-03-07 | $52.00 | $52.00 | $50.90 | $50.90 | $43.76 | 598 |
| 2019-03-06 | $49.11 | $49.11 | $49.11 | $49.11 | $42.22 | 21 |
| 2019-03-05 | $49.00 | $50.65 | $49.00 | $49.11 | $42.22 | 1,300 |
| 2019-03-04 | $49.00 | $49.00 | $49.00 | $49.00 | $42.12 | 150 |
| 2019-03-01 | $50.00 | $50.00 | $50.00 | $50.00 | $42.98 | 150 |
| 2019-02-28 | $48.90 | $48.90 | $48.90 | $48.90 | $42.04 | 25 |
| 2019-02-27 | $49.10 | $49.10 | $48.90 | $48.90 | $42.04 | 250 |
| 2019-02-26 | $49.10 | $49.10 | $49.10 | $49.10 | $42.21 | 500 |
| 2019-02-22 | $49.40 | $49.40 | $49.00 | $49.10 | $42.21 | 4,447 |
| 2019-02-21 | $48.80 | $48.80 | $48.80 | $48.80 | $41.95 | 151 |
| 2019-02-20 | $48.75 | $48.75 | $48.75 | $48.75 | $41.91 | 0 |
| 2019-02-19 | $48.65 | $48.75 | $48.65 | $48.75 | $41.91 | 728 |
| 2019-02-15 | $48.75 | $48.75 | $48.75 | $48.75 | $41.91 | 0 |
| 2019-02-14 | $48.75 | $48.75 | $48.75 | $48.75 | $41.91 | 50 |
| 2019-02-13 | $48.75 | $48.75 | $48.75 | $48.75 | $41.91 | 100 |
| 2019-02-12 | $48.75 | $48.75 | $48.75 | $48.75 | $41.91 | 995 |
| 2019-02-11 | $48.75 | $48.75 | $48.50 | $48.50 | $41.69 | 890 |
| 2019-02-08 | $48.90 | $48.90 | $48.90 | $48.90 | $41.71 | 0 |
| 2019-02-07 | $48.90 | $48.90 | $48.90 | $48.90 | $41.71 | 0 |
| 2019-02-06 | $48.90 | $48.90 | $48.90 | $48.90 | $41.71 | 0 |
| 2019-02-05 | $49.00 | $49.00 | $48.90 | $48.90 | $41.71 | 550 |
| 2019-02-04 | $49.02 | $49.02 | $49.00 | $49.00 | $41.79 | 788 |
| 2019-02-01 | $49.15 | $49.50 | $49.15 | $49.50 | $42.22 | 1,300 |
| 2019-01-31 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-30 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-29 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-28 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 25 |
| 2019-01-25 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-24 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-23 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 25 |
| 2019-01-18 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-17 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 1 |
| 2019-01-16 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 11 |
| 2019-01-15 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 31 |
| 2019-01-14 | $50.00 | $50.00 | $49.75 | $49.75 | $42.43 | 225 |
| 2019-01-11 | $50.01 | $50.01 | $50.01 | $50.01 | $42.66 | 0 |
| 2019-01-10 | $50.00 | $50.01 | $50.00 | $50.01 | $42.66 | 765 |
| 2019-01-09 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-08 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-07 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2019-01-04 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 50 |
| 2019-01-03 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 7 |
| 2019-01-02 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 29 |
| 2018-12-27 | $49.75 | $49.75 | $49.75 | $49.75 | $42.43 | 0 |
| 2018-12-26 | $50.75 | $50.75 | $49.75 | $49.75 | $42.43 | 650 |
| 2018-12-24 | $53.00 | $53.00 | $53.00 | $53.00 | $45.21 | 144 |
| 2018-12-21 | $51.50 | $51.50 | $51.50 | $51.50 | $43.93 | 0 |
| 2018-12-20 | $51.50 | $51.50 | $51.50 | $51.50 | $43.93 | 4,080 |
| 2018-12-19 | $52.00 | $52.00 | $52.00 | $52.00 | $44.35 | 105 |
| 2018-12-18 | $50.75 | $50.75 | $50.75 | $50.75 | $43.29 | 3,783 |
| 2018-12-14 | $50.76 | $50.76 | $50.76 | $50.76 | $43.30 | 248 |
| 2018-12-13 | $54.00 | $54.00 | $54.00 | $54.00 | $46.06 | 1 |
| 2018-12-12 | $54.00 | $54.00 | $54.00 | $54.00 | $46.06 | 52 |
| 2018-12-11 | $54.00 | $54.00 | $54.00 | $54.00 | $46.06 | 0 |
| 2018-12-10 | $54.00 | $54.00 | $54.00 | $54.00 | $46.06 | 50 |
| 2018-12-07 | $54.00 | $54.00 | $54.00 | $54.00 | $46.06 | 108 |
| 2018-12-06 | $54.00 | $54.00 | $52.00 | $54.00 | $46.06 | 1,098 |
| 2018-12-04 | $52.00 | $52.00 | $52.00 | $52.00 | $44.35 | 30 |
| 2018-12-03 | $52.00 | $52.00 | $52.00 | $52.00 | $44.35 | 0 |
| 2018-11-30 | $52.00 | $52.00 | $52.00 | $52.00 | $44.35 | 40 |
| 2018-11-29 | $52.00 | $52.00 | $52.00 | $52.00 | $44.35 | 38 |
| 2018-11-28 | $52.00 | $52.00 | $52.00 | $52.00 | $44.35 | 167 |
| 2018-11-27 | $52.00 | $52.00 | $52.00 | $52.00 | $44.35 | 0 |
| 2018-11-26 | $52.00 | $52.00 | $52.00 | $52.00 | $44.35 | 2,791 |
| 2018-11-21 | $50.72 | $50.72 | $50.72 | $50.72 | $43.26 | 0 |
| 2018-11-20 | $50.72 | $50.72 | $50.72 | $50.72 | $43.26 | 79 |
| 2018-11-19 | $50.72 | $50.72 | $50.72 | $50.72 | $43.26 | 75 |
| 2018-11-16 | $50.72 | $50.72 | $50.72 | $50.72 | $43.26 | 100 |
| 2018-11-15 | $51.00 | $51.00 | $51.00 | $51.00 | $43.50 | 300 |
| 2018-11-14 | $50.75 | $50.75 | $50.75 | $50.75 | $43.29 | 50 |
| 2018-11-13 | $50.75 | $50.75 | $50.75 | $50.75 | $43.29 | 199 |
| 2018-11-12 | $52.18 | $52.18 | $52.18 | $52.18 | $44.51 | 100 |
| 2018-11-09 | $58.99 | $58.99 | $58.99 | $58.99 | $50.32 | 0 |
| 2018-11-08 | $50.80 | $58.99 | $50.80 | $58.99 | $49.99 | 880 |
| 2018-11-07 | $50.82 | $50.82 | $50.80 | $50.80 | $43.05 | 400 |
| 2018-11-06 | $50.82 | $50.82 | $50.80 | $50.80 | $43.05 | 200 |
| 2018-11-05 | $50.82 | $50.82 | $50.82 | $50.82 | $43.07 | 350 |
| 2018-11-02 | $50.80 | $50.80 | $50.80 | $50.80 | $43.05 | 50 |
| 2018-11-01 | $50.80 | $50.80 | $50.80 | $50.80 | $43.05 | 0 |
| 2018-10-31 | $50.80 | $50.80 | $50.80 | $50.80 | $43.05 | 520 |
| 2018-10-30 | $50.81 | $50.81 | $50.80 | $50.80 | $43.05 | 200 |
| 2018-10-29 | $50.81 | $50.81 | $50.81 | $50.81 | $43.06 | 175 |
| 2018-10-26 | $50.81 | $50.81 | $50.81 | $50.81 | $43.06 | 0 |
| 2018-10-25 | $50.81 | $50.81 | $50.81 | $50.81 | $43.06 | 25 |
| 2018-10-24 | $50.81 | $50.81 | $50.81 | $50.81 | $43.06 | 100 |
| 2018-10-23 | $50.80 | $50.80 | $50.80 | $50.80 | $43.05 | 134 |
| 2018-10-22 | $53.00 | $53.00 | $53.00 | $53.00 | $44.92 | 33 |
| 2018-10-19 | $53.00 | $53.00 | $53.00 | $53.00 | $44.92 | 100 |
| 2018-10-18 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 0 |
| 2018-10-17 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 0 |
| 2018-10-16 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 0 |
| 2018-10-15 | $51.24 | $54.00 | $50.65 | $50.65 | $42.93 | 584 |
| 2018-10-12 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 0 |
| 2018-10-11 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 2,000 |
| 2018-10-10 | $51.24 | $51.24 | $51.24 | $51.24 | $43.43 | 100 |
| 2018-10-09 | $51.24 | $51.24 | $51.24 | $51.24 | $43.43 | 0 |
| 2018-10-08 | $51.24 | $51.24 | $51.24 | $51.24 | $43.43 | 0 |
| 2018-10-05 | $51.24 | $51.24 | $51.24 | $51.24 | $43.43 | 0 |
| 2018-10-04 | $51.24 | $51.24 | $51.24 | $51.24 | $43.43 | 300 |
| 2018-10-03 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 0 |
| 2018-10-02 | $50.65 | $51.00 | $50.65 | $51.00 | $43.22 | 510 |
| 2018-10-01 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 25 |
| 2018-09-28 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 0 |
| 2018-09-27 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 45 |
| 2018-09-26 | $51.00 | $52.00 | $50.65 | $50.65 | $42.93 | 4,000 |
| 2018-09-25 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 0 |
| 2018-09-24 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 0 |
| 2018-09-21 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 0 |
| 2018-09-20 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 1,573 |
| 2018-09-19 | $50.65 | $50.65 | $50.65 | $50.65 | $42.93 | 2,000 |
| 2018-09-18 | $50.45 | $51.00 | $50.45 | $50.54 | $42.83 | 4,983 |
| 2018-09-17 | $50.45 | $50.45 | $50.45 | $50.45 | $42.76 | 50 |
| 2018-09-14 | $50.45 | $50.45 | $50.45 | $50.45 | $42.76 | 0 |
| 2018-09-13 | $52.50 | $52.50 | $50.45 | $50.45 | $42.76 | 3,738 |
| 2018-09-12 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 0 |
| 2018-09-11 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 0 |
| 2018-09-10 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 0 |
| 2018-09-07 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 165 |
| 2018-09-06 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 869 |
| 2018-09-05 | $51.00 | $51.00 | $51.00 | $51.00 | $43.22 | 200 |
| 2018-09-04 | $52.00 | $52.20 | $51.55 | $52.00 | $44.07 | 3,253 |
| 2018-08-31 | $51.60 | $51.60 | $51.55 | $51.55 | $43.69 | 500 |
| 2018-08-30 | $51.60 | $51.60 | $51.60 | $51.60 | $43.73 | 1,327 |
| 2018-08-29 | $51.55 | $52.00 | $51.55 | $52.00 | $44.07 | 1,817 |
| 2018-08-28 | $51.01 | $51.01 | $51.01 | $51.01 | $43.23 | 0 |
| 2018-08-27 | $51.01 | $51.01 | $51.01 | $51.01 | $43.23 | 500 |
| 2018-08-24 | $51.00 | $53.00 | $50.10 | $53.00 | $44.92 | 4,581 |
| 2018-08-23 | $50.00 | $52.50 | $50.00 | $51.00 | $43.22 | 1,948 |
| 2018-08-22 | $50.00 | $50.00 | $50.00 | $50.00 | $42.37 | 50 |
| 2018-08-21 | $50.00 | $50.00 | $50.00 | $50.00 | $42.37 | 0 |
| 2018-08-20 | $50.00 | $50.00 | $50.00 | $50.00 | $42.37 | 42 |
| 2018-08-17 | $50.25 | $50.25 | $50.00 | $50.00 | $42.06 | 1,444 |
| 2018-08-16 | $49.80 | $49.80 | $49.25 | $49.45 | $41.59 | 4,000 |
| 2018-08-15 | $49.80 | $49.80 | $49.80 | $49.80 | $41.89 | 473 |
| 2018-08-14 | $50.50 | $50.50 | $50.50 | $50.50 | $42.48 | 0 |
| 2018-08-13 | $50.50 | $50.50 | $50.50 | $50.50 | $42.48 | 50 |
| 2018-08-10 | $50.50 | $50.50 | $50.50 | $50.50 | $42.48 | 0 |
| 2018-08-09 | $50.50 | $50.50 | $50.50 | $50.50 | $42.48 | 0 |
| 2018-08-08 | $50.50 | $50.50 | $50.50 | $50.50 | $42.48 | 0 |
| 2018-08-07 | $50.50 | $50.50 | $50.50 | $50.50 | $42.48 | 99 |
| 2018-08-06 | $50.50 | $50.50 | $50.50 | $50.50 | $42.48 | 300 |
| 2018-08-03 | $49.65 | $49.65 | $49.65 | $49.65 | $41.76 | 0 |
| 2018-08-02 | $51.00 | $51.00 | $49.55 | $49.65 | $41.76 | 4,487 |
| 2018-08-01 | $48.75 | $50.00 | $48.75 | $50.00 | $42.06 | 3,315 |
| 2018-07-31 | $48.50 | $48.50 | $48.50 | $48.50 | $40.79 | 0 |
| 2018-07-30 | $48.50 | $48.50 | $48.50 | $48.50 | $40.79 | 75 |
| 2018-07-27 | $48.50 | $48.50 | $48.50 | $48.50 | $40.79 | 50 |
| 2018-07-26 | $49.00 | $49.00 | $48.50 | $48.50 | $40.79 | 3,751 |
| 2018-07-25 | $48.05 | $48.95 | $48.05 | $48.95 | $41.17 | 2,151 |
| 2018-07-24 | $47.99 | $48.10 | $47.50 | $48.10 | $40.46 | 1,600 |
| 2018-07-23 | $47.99 | $47.99 | $47.99 | $47.99 | $40.36 | 100 |
| 2018-07-20 | $48.10 | $48.10 | $48.00 | $48.00 | $40.37 | 770 |
| 2018-07-19 | $48.05 | $48.05 | $48.05 | $48.05 | $40.41 | 20 |
| 2018-07-18 | $48.50 | $48.50 | $48.05 | $48.05 | $40.41 | 820 |
| 2018-07-17 | $48.00 | $48.00 | $48.00 | $48.00 | $40.37 | 0 |
| 2018-07-16 | $48.50 | $48.50 | $48.00 | $48.00 | $40.37 | 800 |
| 2018-07-13 | $48.50 | $48.50 | $48.50 | $48.50 | $40.79 | 0 |
| 2018-07-12 | $48.30 | $48.50 | $48.30 | $48.50 | $40.79 | 320 |
| 2018-07-11 | $48.30 | $48.30 | $48.30 | $48.30 | $40.63 | 700 |
| 2018-07-10 | $48.25 | $48.25 | $48.25 | $48.25 | $40.58 | 400 |
| 2018-07-09 | $48.50 | $48.50 | $48.50 | $48.50 | $40.79 | 100 |
| 2018-07-06 | $48.05 | $48.05 | $48.05 | $48.05 | $40.41 | 0 |
| 2018-07-05 | $48.05 | $48.05 | $48.05 | $48.05 | $40.41 | 5 |
| 2018-07-03 | $48.05 | $48.05 | $48.05 | $48.05 | $40.41 | 0 |
| 2018-07-02 | $48.05 | $48.05 | $48.05 | $48.05 | $40.41 | 120 |
| 2018-06-29 | $48.05 | $48.05 | $48.05 | $48.05 | $40.41 | 124 |
| 2018-06-28 | $48.00 | $48.00 | $48.00 | $48.00 | $40.37 | 40 |
| 2018-06-27 | $48.00 | $48.00 | $48.00 | $48.00 | $40.37 | 70 |
| 2018-06-26 | $48.00 | $48.00 | $48.00 | $48.00 | $40.37 | 25 |
| 2018-06-25 | $48.00 | $48.00 | $48.00 | $48.00 | $40.37 | 184 |
| 2018-06-22 | $48.00 | $48.00 | $48.00 | $48.00 | $40.37 | 100 |
| 2018-06-21 | $48.98 | $48.98 | $48.98 | $48.98 | $41.20 | 0 |
| 2018-06-20 | $48.98 | $48.98 | $48.98 | $48.98 | $41.20 | 0 |
| 2018-06-19 | $48.98 | $48.98 | $48.98 | $48.98 | $41.20 | 52 |
| 2018-06-18 | $48.98 | $48.98 | $48.98 | $48.98 | $41.20 | 0 |
| 2018-06-15 | $48.98 | $48.98 | $48.98 | $48.98 | $41.20 | 4 |
| 2018-06-14 | $48.98 | $48.98 | $48.98 | $48.98 | $41.20 | 500 |
| 2018-06-13 | $48.98 | $48.98 | $47.23 | $47.23 | $39.73 | 668 |
| 2018-06-12 | $47.81 | $47.81 | $47.81 | $47.81 | $40.21 | 252 |
| 2018-06-11 | $49.70 | $49.70 | $47.81 | $47.81 | $40.21 | 241 |
| 2018-06-08 | $49.70 | $49.70 | $49.70 | $49.70 | $41.80 | 121 |
| 2018-06-07 | $49.70 | $49.70 | $49.70 | $49.70 | $41.80 | 352 |
| 2018-06-06 | $49.70 | $49.70 | $49.70 | $49.70 | $41.80 | 555 |
| 2018-06-05 | $49.70 | $49.70 | $49.70 | $49.70 | $41.80 | 2,228 |
| 2018-06-04 | $49.70 | $49.70 | $49.70 | $49.70 | $41.80 | 100 |
| 2018-06-01 | $47.00 | $47.70 | $47.00 | $47.70 | $40.12 | 597 |
| 2018-05-31 | $46.70 | $46.70 | $46.70 | $46.70 | $39.28 | 0 |
| 2018-05-30 | $46.70 | $46.70 | $46.70 | $46.70 | $39.28 | 0 |
| 2018-05-29 | $46.70 | $46.70 | $46.70 | $46.70 | $39.28 | 200 |
| 2018-05-25 | $47.07 | $47.07 | $47.07 | $47.07 | $39.59 | 131 |
| 2018-05-24 | $46.70 | $46.70 | $46.70 | $46.70 | $38.96 | 0 |
| 2018-05-23 | $46.70 | $46.70 | $46.70 | $46.70 | $38.96 | 0 |
| 2018-05-22 | $46.70 | $46.70 | $46.70 | $46.70 | $38.96 | 200 |
| 2018-05-21 | $47.50 | $47.50 | $46.70 | $46.70 | $38.96 | 731 |
| 2018-05-18 | $47.06 | $47.06 | $47.00 | $47.00 | $39.22 | 789 |
| 2018-05-17 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 456 |
| 2018-05-16 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 80 |
| 2018-05-15 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 65 |
| 2018-05-14 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 0 |
| 2018-05-11 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 0 |
| 2018-05-10 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 49 |
| 2018-05-09 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 0 |
| 2018-05-08 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 0 |
| 2018-05-07 | $47.35 | $47.35 | $47.35 | $47.35 | $39.51 | 100 |
| 2018-05-04 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 51 |
| 2018-05-03 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-05-02 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 582 |
| 2018-05-01 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 200 |
| 2018-04-30 | $47.60 | $47.60 | $47.60 | $47.60 | $39.72 | 0 |
| 2018-04-27 | $47.60 | $47.60 | $47.60 | $47.60 | $39.72 | 100 |
| 2018-04-26 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 90 |
| 2018-04-25 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-24 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 110 |
| 2018-04-23 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-20 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-19 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 119 |
| 2018-04-18 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 91 |
| 2018-04-17 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 200 |
| 2018-04-16 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 100 |
| 2018-04-13 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-12 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-11 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-10 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-09 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-06 | $47.30 | $47.30 | $47.30 | $47.30 | $39.47 | 0 |
| 2018-04-05 | $47.89 | $47.89 | $47.30 | $47.30 | $39.47 | 675 |
| 2018-04-04 | $47.89 | $47.89 | $47.89 | $47.89 | $39.96 | 170 |
| 2018-04-03 | $47.89 | $47.89 | $47.89 | $47.89 | $39.96 | 48 |
| 2018-04-02 | $47.89 | $47.89 | $47.89 | $47.89 | $39.96 | 100 |
| 2018-03-29 | $47.60 | $47.60 | $47.60 | $47.60 | $39.72 | 50 |
| 2018-03-28 | $47.60 | $47.60 | $47.60 | $47.60 | $39.72 | 0 |
| 2018-03-27 | $47.60 | $47.60 | $47.60 | $47.60 | $39.72 | 0 |
| 2018-03-26 | $47.60 | $47.60 | $47.60 | $47.60 | $39.72 | 50 |
| 2018-03-23 | $48.25 | $48.25 | $47.60 | $47.60 | $39.72 | 6,573 |
| 2018-03-22 | $47.75 | $48.25 | $47.75 | $48.25 | $40.26 | 5,500 |
| 2018-03-21 | $48.00 | $48.00 | $48.00 | $48.00 | $40.05 | 0 |
| 2018-03-20 | $48.00 | $48.00 | $48.00 | $48.00 | $40.05 | 200 |
| 2018-03-19 | $47.75 | $47.75 | $47.75 | $47.75 | $39.84 | 5 |
| 2018-03-16 | $47.75 | $47.75 | $47.75 | $47.75 | $39.84 | 100 |
| 2018-03-15 | $48.00 | $48.00 | $48.00 | $48.00 | $40.05 | 100 |
| 2018-03-14 | $47.60 | $47.60 | $47.60 | $47.60 | $39.72 | 30 |
| 2018-03-13 | $47.60 | $48.00 | $47.60 | $47.60 | $39.72 | 2,069 |
| 2018-03-12 | $48.25 | $48.25 | $48.25 | $48.25 | $40.26 | 72 |
| 2018-03-09 | $49.00 | $49.00 | $48.25 | $48.25 | $40.26 | 510 |
| 2018-03-08 | $48.99 | $48.99 | $48.99 | $48.99 | $40.88 | 509 |
| 2018-03-07 | $48.25 | $48.25 | $48.25 | $48.25 | $40.26 | 20 |
| 2018-03-06 | $48.25 | $48.25 | $48.25 | $48.25 | $40.26 | 55 |
| 2018-03-05 | $47.50 | $48.25 | $47.50 | $48.25 | $40.26 | 222 |
| 2018-03-02 | $48.24 | $48.24 | $48.24 | $48.24 | $40.25 | 0 |
| 2018-03-01 | $48.24 | $48.24 | $48.24 | $48.24 | $40.25 | 0 |
| 2018-02-28 | $48.24 | $48.24 | $48.24 | $48.24 | $40.25 | 200 |
| 2018-02-27 | $47.50 | $47.50 | $47.50 | $47.50 | $39.63 | 1,201 |
| 2018-02-26 | $47.50 | $47.50 | $47.50 | $47.50 | $39.63 | 185 |
| 2018-02-23 | $47.50 | $47.50 | $47.50 | $47.50 | $39.63 | 0 |
| 2018-02-22 | $47.50 | $47.50 | $47.50 | $47.50 | $39.63 | 102 |
| 2018-02-21 | $47.80 | $47.80 | $47.80 | $47.80 | $39.88 | 0 |
| 2018-02-20 | $47.50 | $48.49 | $47.50 | $47.80 | $39.88 | 13,389 |
| 2018-02-16 | $47.50 | $47.50 | $47.50 | $47.50 | $39.63 | 272 |
| 2018-02-15 | $47.75 | $47.99 | $47.00 | $47.99 | $40.04 | 1,274 |
| 2018-02-14 | $48.00 | $48.00 | $48.00 | $48.00 | $40.05 | 175 |
| 2018-02-13 | $49.00 | $49.00 | $48.00 | $48.99 | $40.88 | 919 |
| 2018-02-12 | $48.00 | $48.00 | $48.00 | $48.00 | $40.05 | 0 |
| 2018-02-09 | $48.00 | $48.00 | $48.00 | $48.00 | $39.74 | 800 |
| 2018-02-08 | $48.90 | $48.90 | $48.00 | $48.00 | $39.74 | 625 |
| 2018-02-07 | $48.05 | $48.05 | $48.05 | $48.05 | $39.78 | 0 |
| 2018-02-06 | $48.05 | $48.05 | $48.05 | $48.05 | $39.78 | 30 |
| 2018-02-05 | $48.05 | $48.05 | $48.05 | $48.05 | $39.78 | 400 |
| 2018-02-02 | $48.05 | $48.05 | $48.05 | $48.05 | $39.78 | 8 |
| 2018-02-01 | $48.05 | $48.05 | $48.05 | $48.05 | $39.78 | 0 |
| 2018-01-31 | $48.05 | $48.05 | $48.05 | $48.05 | $39.78 | 200 |
| 2018-01-30 | $48.06 | $48.06 | $48.05 | $48.05 | $39.78 | 400 |
| 2018-01-29 | $48.06 | $48.06 | $48.06 | $48.06 | $39.79 | 90 |
| 2018-01-26 | $48.06 | $48.06 | $48.06 | $48.06 | $39.79 | 100 |
| 2018-01-25 | $48.55 | $48.55 | $48.55 | $48.55 | $40.20 | 0 |
| 2018-01-24 | $48.55 | $48.55 | $48.55 | $48.55 | $40.20 | 300 |
| 2018-01-23 | $49.00 | $49.00 | $49.00 | $49.00 | $40.57 | 0 |
| 2018-01-22 | $49.50 | $49.50 | $48.00 | $49.00 | $40.57 | 1,200 |
| 2018-01-19 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2018-01-18 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2018-01-17 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 50 |
| 2018-01-16 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 2 |
| 2018-01-12 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2018-01-11 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 49 |
| 2018-01-10 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 40 |
| 2018-01-09 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2018-01-08 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2018-01-05 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 200 |
| 2018-01-04 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 1,000 |
| 2018-01-03 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2018-01-02 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 326 |
| 2017-12-29 | $49.15 | $49.15 | $49.15 | $49.15 | $40.70 | 116 |
| 2017-12-28 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2017-12-27 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 842 |
| 2017-12-26 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2017-12-22 | $50.00 | $50.00 | $50.00 | $50.00 | $41.40 | 0 |
| 2017-12-21 | $47.55 | $50.00 | $47.50 | $50.00 | $41.40 | 937 |
| 2017-12-20 | $47.50 | $47.50 | $47.50 | $47.50 | $39.33 | 1 |
| 2017-12-19 | $47.50 | $47.50 | $47.50 | $47.50 | $39.33 | 0 |
| 2017-12-18 | $47.50 | $47.50 | $47.50 | $47.50 | $39.33 | 0 |
| 2017-12-15 | $47.50 | $47.50 | $47.50 | $47.50 | $39.33 | 400 |
| 2017-12-14 | $47.45 | $48.50 | $47.45 | $48.50 | $40.16 | 621 |
| 2017-12-13 | $48.50 | $48.50 | $48.50 | $48.50 | $40.16 | 1,000 |
| 2017-12-12 | $47.00 | $47.00 | $47.00 | $47.00 | $38.92 | 20 |
| 2017-12-11 | $47.00 | $47.00 | $47.00 | $47.00 | $38.92 | 300 |
| 2017-12-08 | $48.05 | $49.00 | $48.05 | $49.00 | $40.57 | 324 |
| 2017-12-07 | $49.95 | $49.95 | $48.00 | $48.00 | $39.74 | 587 |
| 2017-12-06 | $48.05 | $48.05 | $48.05 | $48.05 | $39.78 | 526 |
| 2017-12-05 | $48.00 | $48.00 | $48.00 | $48.00 | $39.74 | 55 |
| 2017-12-04 | $48.99 | $49.00 | $48.00 | $48.00 | $39.74 | 528 |
| 2017-12-01 | $48.00 | $48.00 | $48.00 | $48.00 | $39.74 | 100 |
| 2017-11-30 | $48.00 | $48.00 | $48.00 | $48.00 | $39.74 | 0 |
| 2017-11-29 | $48.00 | $48.00 | $48.00 | $48.00 | $39.74 | 363 |
| 2017-11-28 | $48.00 | $48.00 | $48.00 | $48.00 | $39.74 | 0 |
| 2017-11-27 | $48.00 | $48.00 | $48.00 | $48.00 | $39.74 | 200 |
| 2017-11-24 | $46.70 | $46.70 | $46.70 | $46.70 | $38.67 | 0 |
| 2017-11-22 | $47.75 | $47.75 | $46.70 | $46.70 | $38.67 | 539 |
| 2017-11-21 | $47.75 | $47.75 | $47.75 | $47.75 | $39.54 | 113 |
| 2017-11-20 | $47.50 | $47.50 | $47.50 | $47.50 | $39.33 | 59 |
| 2017-11-17 | $47.50 | $47.50 | $47.50 | $47.50 | $39.33 | 268 |
| 2017-11-16 | $47.50 | $47.50 | $47.50 | $47.50 | $39.33 | 113 |
| 2017-11-15 | $46.70 | $46.70 | $46.70 | $46.70 | $38.67 | 107 |
| 2017-11-14 | $48.98 | $48.98 | $48.98 | $48.98 | $40.55 | 0 |
| 2017-11-13 | $46.66 | $48.98 | $46.66 | $48.98 | $40.55 | 324 |
| 2017-11-10 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 0 |
| 2017-11-09 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 200 |
| 2017-11-08 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 0 |
| 2017-11-07 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 0 |
| 2017-11-06 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 0 |
| 2017-11-03 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 0 |
| 2017-11-02 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 200 |
| 2017-11-01 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 324 |
| 2017-10-31 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 0 |
| 2017-10-30 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 0 |
| 2017-10-27 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 0 |
| 2017-10-26 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 0 |
| 2017-10-25 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 0 |
| 2017-10-24 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 200 |
| 2017-10-23 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 700 |
| 2017-10-20 | $47.99 | $48.00 | $47.99 | $48.00 | $39.45 | 258 |
| 2017-10-19 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 87 |
| 2017-10-18 | $47.00 | $47.05 | $46.60 | $46.60 | $38.29 | 1,965 |
| 2017-10-17 | $47.50 | $47.50 | $46.60 | $46.60 | $38.29 | 600 |
| 2017-10-16 | $47.55 | $47.55 | $47.55 | $47.55 | $39.08 | 112 |
| 2017-10-13 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 600 |
| 2017-10-12 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 1 |
| 2017-10-11 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 439 |
| 2017-10-10 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 0 |
| 2017-10-09 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 0 |
| 2017-10-06 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 100 |
| 2017-10-05 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 60 |
| 2017-10-04 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 300 |
| 2017-10-03 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 1,000 |
| 2017-10-02 | $47.50 | $47.50 | $47.50 | $47.50 | $39.03 | 76 |
| 2017-09-29 | $47.00 | $47.50 | $47.00 | $47.50 | $39.03 | 568 |
| 2017-09-28 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 0 |
| 2017-09-27 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 12 |
| 2017-09-26 | $47.00 | $47.00 | $47.00 | $47.00 | $38.62 | 200 |
| 2017-09-25 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 0 |
| 2017-09-22 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 0 |
| 2017-09-21 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 50 |
| 2017-09-20 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 120 |
| 2017-09-19 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 5 |
| 2017-09-18 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 56 |
| 2017-09-15 | $46.60 | $46.60 | $46.60 | $46.60 | $38.29 | 300 |
| 2017-09-14 | $46.60 | $49.50 | $46.60 | $49.50 | $40.68 | 2,100 |
| 2017-09-13 | $48.00 | $48.00 | $47.95 | $47.95 | $39.40 | 539 |
| 2017-09-12 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 1,800 |
| 2017-09-11 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 100 |
| 2017-09-08 | $48.00 | $48.00 | $47.40 | $47.40 | $38.95 | 301 |
| 2017-09-07 | $48.50 | $48.50 | $48.50 | $48.50 | $39.86 | 132 |
| 2017-09-06 | $47.75 | $47.75 | $47.75 | $47.75 | $39.24 | 225 |
| 2017-09-05 | $47.45 | $47.75 | $47.45 | $47.75 | $39.24 | 427 |
| 2017-09-01 | $47.40 | $47.40 | $47.40 | $47.40 | $38.95 | 0 |
| 2017-08-31 | $47.50 | $47.50 | $46.56 | $47.40 | $38.95 | 4,450 |
| 2017-08-30 | $47.41 | $47.41 | $47.35 | $47.35 | $38.91 | 1,500 |
| 2017-08-29 | $48.50 | $48.50 | $47.05 | $47.26 | $38.84 | 2,745 |
| 2017-08-28 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 200 |
| 2017-08-25 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 80 |
| 2017-08-24 | $48.00 | $48.00 | $47.99 | $48.00 | $39.45 | 1,600 |
| 2017-08-23 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 43 |
| 2017-08-22 | $48.00 | $48.00 | $48.00 | $48.00 | $39.45 | 0 |
| 2017-08-21 | $47.00 | $48.00 | $47.00 | $48.00 | $39.45 | 300 |
| 2017-08-18 | $47.75 | $47.75 | $47.75 | $47.75 | $39.24 | 100 |
| 2017-08-17 | $47.05 | $47.05 | $47.05 | $47.05 | $38.37 | 0 |
| 2017-08-16 | $47.05 | $47.05 | $47.05 | $47.05 | $38.37 | 0 |
| 2017-08-15 | $47.05 | $47.05 | $47.05 | $47.05 | $38.37 | 50 |
| 2017-08-14 | $47.15 | $47.15 | $47.00 | $47.05 | $38.37 | 450 |
| 2017-08-11 | $49.50 | $49.50 | $47.50 | $47.50 | $38.73 | 300 |
| 2017-08-10 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 57 |
| 2017-08-09 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 3,000 |
| 2017-08-08 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-08-07 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 10 |
| 2017-08-04 | $47.10 | $48.00 | $47.10 | $48.00 | $39.14 | 400 |
| 2017-08-03 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 1 |
| 2017-08-02 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-08-01 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-07-31 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-07-28 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-07-27 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-07-26 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-07-25 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 600 |
| 2017-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-07-21 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-07-20 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 2 |
| 2017-07-19 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-07-18 | $47.90 | $48.00 | $47.90 | $48.00 | $39.14 | 1,671 |
| 2017-07-17 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-07-14 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-07-13 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-07-12 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 46 |
| 2017-07-11 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-07-10 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 52 |
| 2017-07-07 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-07-06 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 107 |
| 2017-07-05 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 65 |
| 2017-07-03 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 0 |
| 2017-06-30 | $48.00 | $48.00 | $48.00 | $48.00 | $39.14 | 1,100 |
| 2017-06-29 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-06-28 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-06-27 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 200 |
| 2017-06-26 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-06-23 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 0 |
| 2017-06-22 | $46.80 | $46.80 | $46.80 | $46.80 | $38.16 | 300 |
| 2017-06-21 | $50.00 | $50.00 | $50.00 | $50.00 | $40.77 | 149 |
| 2017-06-20 | $46.75 | $46.75 | $46.75 | $46.75 | $38.12 | 0 |
| 2017-06-19 | $46.75 | $46.75 | $46.75 | $46.75 | $38.12 | 0 |
| 2017-06-16 | $46.75 | $46.75 | $46.75 | $46.75 | $38.12 | 2 |
| 2017-06-15 | $46.70 | $46.75 | $46.70 | $46.75 | $38.12 | 785 |
| 2017-06-14 | $46.69 | $46.69 | $46.50 | $46.69 | $38.07 | 2,013 |
| 2017-06-13 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 0 |
| 2017-06-12 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 57 |
| 2017-06-09 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 4 |
| 2017-06-08 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 0 |
| 2017-06-07 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 0 |
| 2017-06-06 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 200 |
| 2017-06-05 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 800 |
| 2017-06-02 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 200 |
| 2017-06-01 | $46.50 | $46.50 | $46.50 | $46.50 | $37.92 | 0 |
| 2017-05-31 | $46.50 | $46.50 | $46.50 | $46.50 | $37.92 | 100 |
| 2017-05-30 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 0 |
| 2017-05-26 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 300 |
| 2017-05-25 | $46.00 | $46.00 | $46.00 | $46.00 | $37.51 | 21 |
| 2017-05-24 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 200 |
| 2017-05-23 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 0 |
| 2017-05-22 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 200 |
| 2017-05-19 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 0 |
| 2017-05-18 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 200 |
| 2017-05-17 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 800 |
| 2017-05-16 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 200 |
| 2017-05-15 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 27 |
| 2017-05-12 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 0 |
| 2017-05-11 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 0 |
| 2017-05-10 | $46.06 | $46.06 | $46.00 | $46.00 | $37.21 | 1,800 |
| 2017-05-09 | $46.16 | $46.50 | $46.16 | $46.16 | $37.34 | 900 |
| 2017-05-08 | $47.20 | $47.20 | $47.20 | $47.20 | $38.18 | 0 |
| 2017-05-05 | $47.20 | $47.20 | $47.20 | $47.20 | $38.18 | 0 |
| 2017-05-04 | $47.20 | $47.20 | $47.20 | $47.20 | $38.18 | 30 |
| 2017-05-03 | $47.20 | $47.20 | $47.20 | $47.20 | $38.18 | 0 |
| 2017-05-02 | $47.20 | $47.20 | $47.19 | $47.20 | $38.18 | 1,013 |
| 2017-05-01 | $47.30 | $47.30 | $47.30 | $47.30 | $38.26 | 101 |
| 2017-04-28 | $47.20 | $47.20 | $47.20 | $47.20 | $38.18 | 2,000 |
| 2017-04-27 | $47.50 | $47.50 | $47.35 | $47.35 | $38.30 | 1,195 |
| 2017-04-26 | $47.50 | $47.50 | $47.50 | $47.50 | $38.43 | 2 |
| 2017-04-25 | $47.50 | $47.50 | $47.50 | $47.50 | $38.43 | 0 |
| 2017-04-24 | $46.16 | $47.50 | $46.16 | $47.50 | $38.43 | 254 |
| 2017-04-21 | $46.74 | $46.74 | $46.74 | $46.74 | $37.81 | 50 |
| 2017-04-20 | $46.74 | $46.74 | $46.74 | $46.74 | $37.81 | 0 |
| 2017-04-19 | $46.74 | $46.74 | $46.74 | $46.74 | $37.81 | 0 |
| 2017-04-18 | $46.74 | $46.74 | $46.74 | $46.74 | $37.81 | 100 |
| 2017-04-17 | $46.75 | $46.75 | $46.75 | $46.75 | $37.82 | 500 |
| 2017-04-13 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 0 |
| 2017-04-12 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 0 |
| 2017-04-11 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 0 |
| 2017-04-10 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 106 |
| 2017-04-07 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 600 |
| 2017-04-06 | $49.00 | $49.00 | $49.00 | $49.00 | $39.64 | 256 |
| 2017-04-05 | $46.16 | $46.16 | $46.16 | $46.16 | $37.34 | 0 |
| 2017-04-04 | $46.16 | $46.16 | $46.16 | $46.16 | $37.34 | 0 |
| 2017-04-03 | $46.16 | $46.16 | $46.16 | $46.16 | $37.34 | 65 |
| 2017-03-31 | $46.16 | $46.16 | $46.16 | $46.16 | $37.34 | 0 |
| 2017-03-30 | $46.16 | $46.16 | $46.16 | $46.16 | $37.34 | 1,100 |
| 2017-03-29 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 16 |
| 2017-03-28 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 100 |
| 2017-03-27 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 44 |
| 2017-03-24 | $47.25 | $47.25 | $47.25 | $47.25 | $38.22 | 1,300 |
| 2017-03-23 | $46.25 | $46.25 | $46.25 | $46.25 | $37.41 | 300 |
| 2017-03-22 | $46.06 | $46.06 | $46.06 | $46.06 | $37.26 | 350 |
| 2017-03-21 | $47.00 | $47.00 | $47.00 | $47.00 | $38.02 | 0 |
| 2017-03-20 | $47.00 | $47.00 | $47.00 | $47.00 | $38.02 | 2,500 |
| 2017-03-17 | $47.00 | $47.00 | $47.00 | $47.00 | $38.02 | 1,100 |
| 2017-03-16 | $47.00 | $47.00 | $47.00 | $47.00 | $38.02 | 600 |
| 2017-03-15 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 36 |
| 2017-03-14 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 300 |
| 2017-03-13 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 25 |
| 2017-03-10 | $46.00 | $46.00 | $46.00 | $46.00 | $37.21 | 200 |
| 2017-03-09 | $62.75 | $62.75 | $45.07 | $45.07 | $36.46 | 800 |
| 2017-03-08 | $45.06 | $45.06 | $45.06 | $45.06 | $36.45 | 26 |
| 2017-03-07 | $45.06 | $45.06 | $45.00 | $45.06 | $36.45 | 1,149 |
| 2017-03-06 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 109 |
| 2017-03-03 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 0 |
| 2017-03-02 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 3,800 |
| 2017-03-01 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 400 |
| 2017-02-28 | $44.00 | $44.00 | $44.00 | $44.00 | $35.59 | 0 |
| 2017-02-27 | $44.00 | $44.00 | $44.00 | $44.00 | $35.59 | 0 |
| 2017-02-24 | $44.00 | $44.00 | $44.00 | $44.00 | $35.59 | 400 |
| 2017-02-23 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 0 |
| 2017-02-22 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 0 |
| 2017-02-21 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 200 |
| 2017-02-17 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 400 |
| 2017-02-16 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 0 |
| 2017-02-15 | $45.00 | $45.00 | $45.00 | $45.00 | $36.40 | 800 |
| 2017-02-14 | $45.00 | $45.00 | $42.75 | $45.00 | $36.40 | 1,130 |
| 2017-02-13 | $44.00 | $44.00 | $44.00 | $44.00 | $35.59 | 0 |
| 2017-02-10 | $44.00 | $44.00 | $44.00 | $44.00 | $35.59 | 0 |
| 2017-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $35.30 | 0 |
| 2017-02-08 | $42.00 | $44.00 | $42.00 | $44.00 | $35.30 | 600 |
| 2017-02-07 | $45.00 | $45.00 | $45.00 | $45.00 | $36.11 | 0 |
| 2017-02-06 | $45.00 | $45.00 | $45.00 | $45.00 | $36.11 | 1,200 |
| 2017-02-03 | $43.00 | $43.00 | $43.00 | $43.00 | $34.50 | 300 |
| 2017-02-02 | $42.00 | $42.00 | $42.00 | $42.00 | $33.70 | 830 |
| 2017-02-01 | $43.00 | $43.00 | $43.00 | $43.00 | $34.50 | 0 |
| 2017-01-31 | $43.00 | $43.00 | $43.00 | $43.00 | $34.50 | 100 |
| 2017-01-30 | $42.00 | $42.00 | $42.00 | $42.00 | $33.70 | 3,500 |
| 2017-01-27 | $41.50 | $41.50 | $41.50 | $41.50 | $33.30 | 0 |
| 2017-01-26 | $41.50 | $41.50 | $41.50 | $41.50 | $33.30 | 6 |
| 2017-01-25 | $41.50 | $41.50 | $41.50 | $41.50 | $33.30 | 524 |
| 2017-01-24 | $41.50 | $41.50 | $41.16 | $41.16 | $33.03 | 600 |
| 2017-01-23 | $41.50 | $41.50 | $41.50 | $41.50 | $33.30 | 600 |
| 2017-01-20 | $42.99 | $42.99 | $42.99 | $42.99 | $34.49 | 0 |
| 2017-01-19 | $42.99 | $42.99 | $42.99 | $42.99 | $34.49 | 243 |
| 2017-01-18 | $41.50 | $41.50 | $41.50 | $41.50 | $33.30 | 200 |
| 2017-01-17 | $41.05 | $41.05 | $41.05 | $41.05 | $32.94 | 0 |
| 2017-01-13 | $41.05 | $41.05 | $41.05 | $41.05 | $32.94 | 0 |
| 2017-01-12 | $41.05 | $41.05 | $41.05 | $41.05 | $32.94 | 0 |
| 2017-01-11 | $41.10 | $41.10 | $41.05 | $41.05 | $32.94 | 373 |
| 2017-01-10 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 0 |
| 2017-01-09 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 100 |
| 2017-01-06 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 0 |
| 2017-01-05 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 95 |
| 2017-01-04 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 495 |
| 2017-01-03 | $41.50 | $41.50 | $41.50 | $41.50 | $33.30 | 174 |
| 2016-12-30 | $42.00 | $42.00 | $42.00 | $42.00 | $33.70 | 0 |
| 2016-12-29 | $42.00 | $42.00 | $42.00 | $42.00 | $33.70 | 2,601 |
| 2016-12-28 | $45.00 | $45.00 | $45.00 | $45.00 | $36.11 | 0 |
| 2016-12-27 | $45.00 | $45.00 | $45.00 | $45.00 | $36.11 | 0 |
| 2016-12-23 | $45.00 | $45.00 | $45.00 | $45.00 | $36.11 | 0 |
| 2016-12-22 | $45.00 | $45.00 | $45.00 | $45.00 | $36.11 | 0 |
| 2016-12-21 | $45.00 | $45.00 | $45.00 | $45.00 | $36.11 | 760 |
| 2016-12-20 | $45.00 | $45.00 | $45.00 | $45.00 | $36.11 | 672 |
| 2016-12-19 | $42.00 | $45.00 | $42.00 | $45.00 | $36.11 | 2,175 |
| 2016-12-16 | $41.50 | $41.50 | $41.50 | $41.50 | $33.30 | 4 |
| 2016-12-15 | $44.00 | $45.00 | $41.50 | $41.50 | $33.30 | 1,188 |
| 2016-12-14 | $43.00 | $43.00 | $43.00 | $43.00 | $34.50 | 29 |
| 2016-12-13 | $43.00 | $43.00 | $43.00 | $43.00 | $34.50 | 180 |
| 2016-12-12 | $40.75 | $40.75 | $40.75 | $40.75 | $32.70 | 63 |
| 2016-12-09 | $40.75 | $40.75 | $40.75 | $40.75 | $32.70 | 0 |
| 2016-12-08 | $40.75 | $40.75 | $40.75 | $40.75 | $32.70 | 10 |
| 2016-12-07 | $40.75 | $40.75 | $40.75 | $40.75 | $32.70 | 0 |
| 2016-12-06 | $40.75 | $40.75 | $40.75 | $40.75 | $32.70 | 112 |
| 2016-12-05 | $40.75 | $40.75 | $40.75 | $40.75 | $32.70 | 130 |
| 2016-12-02 | $40.95 | $40.95 | $40.95 | $40.95 | $32.86 | 200 |
| 2016-12-01 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 270 |
| 2016-11-30 | $40.10 | $40.10 | $40.10 | $40.10 | $32.18 | 450 |
| 2016-11-29 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 240 |
| 2016-11-28 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 100 |
| 2016-11-25 | $41.00 | $41.00 | $41.00 | $41.00 | $32.90 | 0 |
| 2016-11-23 | $41.00 | $41.00 | $41.00 | $41.00 | $32.61 | 0 |
| 2016-11-22 | $40.50 | $41.00 | $40.49 | $41.00 | $32.61 | 3,130 |
| 2016-11-21 | $40.10 | $40.10 | $40.10 | $40.10 | $31.90 | 0 |
| 2016-11-18 | $40.10 | $40.10 | $40.10 | $40.10 | $31.90 | 100 |
| 2016-11-17 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 100 |
| 2016-11-16 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 0 |
| 2016-11-15 | $40.10 | $40.10 | $39.80 | $39.80 | $31.66 | 529 |
| 2016-11-14 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 160 |
| 2016-11-11 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 0 |
| 2016-11-10 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 0 |
| 2016-11-09 | $40.00 | $40.00 | $39.80 | $39.80 | $31.66 | 674 |
| 2016-11-08 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 0 |
| 2016-11-07 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 0 |
| 2016-11-04 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 1,673 |
| 2016-11-03 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 0 |
| 2016-11-02 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 850 |
| 2016-11-01 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 0 |
| 2016-10-31 | $39.80 | $39.80 | $39.80 | $39.80 | $31.66 | 157 |
| 2016-10-28 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 0 |
| 2016-10-27 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 1,825 |
| 2016-10-26 | $40.49 | $40.49 | $40.49 | $40.49 | $32.21 | 0 |
| 2016-10-25 | $40.49 | $40.49 | $40.49 | $40.49 | $32.21 | 550 |
| 2016-10-24 | $40.50 | $40.50 | $40.50 | $40.50 | $32.21 | 0 |
| 2016-10-21 | $40.00 | $40.50 | $40.00 | $40.50 | $32.21 | 1,877 |
| 2016-10-20 | $39.85 | $39.85 | $39.80 | $39.80 | $31.66 | 4,256 |
| 2016-10-19 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 1,133 |
| 2016-10-18 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 25 |
| 2016-10-17 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 0 |
| 2016-10-14 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 100 |
| 2016-10-13 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 200 |
| 2016-10-12 | $39.90 | $39.90 | $39.90 | $39.90 | $31.74 | 0 |
| 2016-10-11 | $39.90 | $39.90 | $39.90 | $39.90 | $31.74 | 31 |
| 2016-10-10 | $39.90 | $39.90 | $39.90 | $39.90 | $31.74 | 0 |
| 2016-10-07 | $39.90 | $39.90 | $39.90 | $39.90 | $31.74 | 0 |
| 2016-10-06 | $39.90 | $39.90 | $39.90 | $39.90 | $31.74 | 125 |
| 2016-10-05 | $39.90 | $39.90 | $39.90 | $39.90 | $31.74 | 2 |
| 2016-10-04 | $39.90 | $39.90 | $39.90 | $39.90 | $31.74 | 0 |
| 2016-10-03 | $39.90 | $39.90 | $39.90 | $39.90 | $31.74 | 363 |
| 2016-09-30 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 0 |
| 2016-09-29 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 115 |
| 2016-09-28 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 0 |
| 2016-09-27 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 0 |
| 2016-09-26 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 110 |
| 2016-09-23 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 0 |
| 2016-09-22 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 0 |
| 2016-09-21 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 222 |
| 2016-09-20 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 104 |
| 2016-09-19 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 315 |
| 2016-09-16 | $39.85 | $39.85 | $39.85 | $39.85 | $31.70 | 200 |
| 2016-09-15 | $40.00 | $40.09 | $40.00 | $40.00 | $31.82 | 8,576 |
| 2016-09-14 | $40.00 | $40.00 | $39.85 | $39.85 | $31.70 | 1,227 |
| 2016-09-13 | $40.50 | $40.50 | $40.50 | $40.50 | $32.21 | 952 |
| 2016-09-12 | $39.85 | $40.50 | $39.85 | $40.50 | $32.21 | 2,765 |
| 2016-09-09 | $41.00 | $41.00 | $41.00 | $41.00 | $32.61 | 4 |
| 2016-09-08 | $40.10 | $41.00 | $40.10 | $41.00 | $32.61 | 1,004 |
| 2016-09-07 | $39.60 | $39.60 | $39.60 | $39.60 | $31.50 | 29 |
| 2016-09-06 | $39.60 | $39.60 | $39.60 | $39.60 | $31.50 | 0 |
| 2016-09-02 | $39.60 | $39.60 | $39.60 | $39.60 | $31.50 | 194 |
| 2016-09-01 | $39.60 | $39.60 | $39.60 | $39.60 | $31.50 | 0 |
| 2016-08-31 | $39.60 | $39.60 | $39.60 | $39.60 | $31.50 | 100 |
| 2016-08-30 | $39.80 | $39.80 | $39.60 | $39.60 | $31.50 | 433 |
| 2016-08-29 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 0 |
| 2016-08-26 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 0 |
| 2016-08-25 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 28 |
| 2016-08-24 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 0 |
| 2016-08-23 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 0 |
| 2016-08-22 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 0 |
| 2016-08-19 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 0 |
| 2016-08-18 | $40.00 | $40.00 | $40.00 | $40.00 | $31.82 | 130 |
| 2016-08-17 | $39.80 | $39.80 | $39.55 | $39.55 | $31.46 | 400 |
| 2016-08-16 | $39.55 | $39.55 | $39.55 | $39.55 | $31.46 | 0 |
| 2016-08-15 | $39.55 | $39.55 | $39.55 | $39.55 | $31.46 | 0 |
| 2016-08-12 | $39.55 | $39.55 | $39.55 | $39.55 | $31.46 | 721 |
| 2016-08-11 | $40.00 | $40.00 | $40.00 | $40.00 | $31.53 | 1,240 |
| 2016-08-10 | $39.55 | $39.55 | $39.55 | $39.55 | $31.17 | 100 |
| 2016-08-09 | $40.00 | $40.00 | $40.00 | $40.00 | $31.53 | 0 |
| 2016-08-08 | $40.00 | $40.00 | $40.00 | $40.00 | $31.53 | 142 |
| 2016-08-05 | $39.99 | $39.99 | $39.99 | $39.99 | $31.52 | 0 |
| 2016-08-04 | $39.99 | $39.99 | $39.99 | $39.99 | $31.52 | 100 |
| 2016-08-03 | $39.75 | $39.75 | $39.75 | $39.75 | $31.33 | 0 |
| 2016-08-02 | $40.20 | $40.20 | $39.75 | $39.75 | $31.33 | 500 |
| 2016-08-01 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-29 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-28 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 73 |
| 2016-07-27 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-26 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-25 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-22 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-21 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-20 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-19 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-18 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 80 |
| 2016-07-15 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-14 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-13 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-12 | $39.50 | $39.50 | $39.50 | $39.50 | $31.13 | 0 |
| 2016-07-11 | $39.95 | $39.95 | $39.50 | $39.50 | $31.13 | 215 |
| 2016-07-08 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-07-07 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-07-06 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-07-05 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-07-01 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-06-30 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-06-29 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 26 |
| 2016-06-28 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-06-27 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-06-24 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 50 |
| 2016-06-23 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 52 |
| 2016-06-22 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-06-21 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 10 |
| 2016-06-20 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-06-17 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-06-16 | $39.40 | $39.40 | $39.40 | $39.40 | $31.06 | 0 |
| 2016-06-15 | $39.60 | $39.60 | $39.40 | $39.40 | $31.06 | 873 |
| 2016-06-14 | $39.60 | $39.60 | $39.60 | $39.60 | $31.21 | 634 |
| 2016-06-13 | $39.60 | $39.60 | $39.40 | $39.40 | $31.06 | 978 |
| 2016-06-10 | $39.55 | $39.60 | $39.40 | $39.40 | $31.06 | 1,396 |
| 2016-06-09 | $39.29 | $39.55 | $39.29 | $39.55 | $31.17 | 1,095 |
| 2016-06-08 | $39.30 | $39.30 | $39.21 | $39.21 | $30.91 | 438 |
| 2016-06-07 | $39.20 | $39.20 | $39.20 | $39.20 | $30.90 | 60 |
| 2016-06-06 | $39.20 | $39.20 | $39.20 | $39.20 | $30.90 | 417 |
| 2016-06-03 | $39.10 | $39.10 | $39.10 | $39.10 | $30.82 | 0 |
| 2016-06-02 | $39.10 | $39.10 | $39.10 | $39.10 | $30.82 | 0 |
| 2016-06-01 | $39.10 | $39.10 | $39.10 | $39.10 | $30.82 | 123 |
| 2016-05-31 | $39.10 | $39.10 | $39.10 | $39.10 | $30.82 | 112 |
| 2016-05-27 | $38.85 | $38.85 | $38.85 | $38.85 | $30.62 | 0 |
| 2016-05-26 | $38.85 | $38.85 | $38.85 | $38.85 | $30.62 | 6 |
| 2016-05-25 | $38.85 | $38.85 | $38.85 | $38.85 | $30.62 | 30 |
| 2016-05-24 | $38.85 | $38.85 | $38.85 | $38.85 | $30.62 | 28 |
| 2016-05-23 | $38.85 | $38.85 | $38.85 | $38.85 | $30.62 | 60 |
| 2016-05-20 | $39.10 | $39.10 | $38.85 | $38.85 | $30.62 | 393 |
| 2016-05-19 | $39.50 | $39.60 | $39.50 | $39.60 | $30.93 | 333 |
| 2016-05-18 | $39.60 | $39.60 | $39.60 | $39.60 | $30.93 | 180 |
| 2016-05-17 | $39.60 | $39.60 | $39.60 | $39.60 | $30.93 | 720 |
| 2016-05-16 | $39.50 | $39.60 | $39.50 | $39.60 | $30.93 | 834 |
| 2016-05-13 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 0 |
| 2016-05-12 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 0 |
| 2016-05-11 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 100 |
| 2016-05-10 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 0 |
| 2016-05-09 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 0 |
| 2016-05-06 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 100 |
| 2016-05-05 | $39.50 | $39.50 | $39.50 | $39.50 | $30.85 | 31 |
| 2016-05-04 | $39.50 | $39.50 | $39.50 | $39.50 | $30.85 | 100 |
| 2016-05-03 | $39.60 | $39.60 | $39.60 | $39.60 | $30.93 | 0 |
| 2016-05-02 | $39.60 | $39.60 | $39.60 | $39.60 | $30.93 | 0 |
| 2016-04-29 | $39.60 | $39.60 | $39.60 | $39.60 | $30.93 | 125 |
| 2016-04-28 | $39.60 | $39.60 | $39.60 | $39.60 | $30.93 | 0 |
| 2016-04-27 | $39.60 | $39.60 | $39.50 | $39.60 | $30.93 | 560 |
| 2016-04-26 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 36 |
| 2016-04-25 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 0 |
| 2016-04-22 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 262 |
| 2016-04-21 | $39.00 | $39.00 | $39.00 | $39.00 | $30.46 | 2 |
| 2016-04-20 | $39.50 | $39.50 | $39.00 | $39.00 | $30.46 | 669 |
| 2016-04-19 | $39.10 | $39.10 | $39.10 | $39.10 | $30.54 | 0 |
| 2016-04-18 | $39.00 | $39.10 | $39.00 | $39.10 | $30.54 | 459 |
| 2016-04-15 | $39.10 | $39.10 | $39.10 | $39.10 | $30.54 | 4 |
| 2016-04-14 | $39.10 | $39.10 | $39.10 | $39.10 | $30.54 | 1,650 |
| 2016-04-13 | $39.10 | $39.10 | $39.10 | $39.10 | $30.54 | 465 |
| 2016-04-12 | $39.10 | $39.10 | $39.00 | $39.00 | $30.46 | 575 |
| 2016-04-11 | $39.01 | $39.01 | $39.01 | $39.01 | $30.47 | 0 |
| 2016-04-08 | $39.75 | $39.75 | $39.01 | $39.01 | $30.47 | 15,772 |
| 2016-04-07 | $39.75 | $39.75 | $39.75 | $39.75 | $31.04 | 0 |
| 2016-04-06 | $39.75 | $39.75 | $39.75 | $39.75 | $31.04 | 0 |
| 2016-04-05 | $39.05 | $39.75 | $39.05 | $39.75 | $31.04 | 300 |
| 2016-04-04 | $39.40 | $39.40 | $39.05 | $39.05 | $30.50 | 3,410 |
| 2016-04-01 | $40.00 | $40.00 | $40.00 | $40.00 | $31.24 | 0 |
| 2016-03-31 | $40.00 | $40.00 | $40.00 | $40.00 | $31.24 | 200 |
| 2016-03-30 | $39.35 | $39.35 | $39.35 | $39.35 | $30.73 | 0 |
| 2016-03-29 | $39.35 | $39.35 | $39.35 | $39.35 | $30.73 | 2,449 |
| 2016-03-28 | $39.35 | $39.35 | $39.35 | $39.35 | $30.73 | 100 |
| 2016-03-24 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 1 |
| 2016-03-23 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 1,390 |
| 2016-03-22 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 35 |
| 2016-03-21 | $40.08 | $40.08 | $39.40 | $39.40 | $30.77 | 5,729 |
| 2016-03-18 | $39.20 | $39.45 | $39.20 | $39.45 | $30.81 | 9,817 |
| 2016-03-17 | $41.50 | $41.50 | $39.15 | $39.45 | $30.81 | 1,796 |
| 2016-03-16 | $39.50 | $39.50 | $39.20 | $39.45 | $30.81 | 1,263 |
| 2016-03-15 | $40.00 | $40.00 | $40.00 | $40.00 | $31.24 | 0 |
| 2016-03-14 | $40.00 | $40.00 | $40.00 | $40.00 | $31.24 | 64 |
| 2016-03-11 | $39.98 | $40.00 | $39.98 | $40.00 | $31.24 | 1,510 |
| 2016-03-10 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-03-09 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 10 |
| 2016-03-08 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-03-07 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-03-04 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-03-03 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-03-02 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-03-01 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-02-29 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-02-26 | $39.40 | $39.40 | $39.40 | $39.40 | $30.77 | 0 |
| 2016-02-25 | $39.40 | $39.40 | $39.40 | $39.40 | $30.50 | 0 |
| 2016-02-24 | $39.98 | $39.98 | $39.40 | $39.40 | $30.50 | 356 |
| 2016-02-23 | $39.99 | $39.99 | $39.99 | $39.99 | $30.95 | 0 |
| 2016-02-22 | $40.00 | $40.00 | $39.99 | $39.99 | $30.95 | 400 |
| 2016-02-19 | $39.50 | $39.50 | $39.50 | $39.50 | $30.57 | 125 |
| 2016-02-18 | $39.25 | $39.25 | $39.25 | $39.25 | $30.38 | 90 |
| 2016-02-17 | $39.25 | $39.25 | $39.25 | $39.25 | $30.38 | 0 |
| 2016-02-16 | $39.25 | $39.25 | $39.25 | $39.25 | $30.38 | 0 |
| 2016-02-12 | $39.25 | $39.25 | $39.25 | $39.25 | $30.38 | 0 |
| 2016-02-11 | $39.25 | $39.25 | $39.25 | $39.25 | $30.38 | 0 |
| 2016-02-10 | $39.25 | $39.25 | $39.25 | $39.25 | $30.38 | 100 |
| 2016-02-09 | $39.00 | $39.00 | $39.00 | $39.00 | $30.19 | 0 |
| 2016-02-08 | $39.00 | $39.00 | $39.00 | $39.00 | $30.19 | 327 |
| 2016-02-05 | $39.75 | $39.75 | $39.00 | $39.00 | $30.19 | 2,693 |
| 2016-02-04 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-02-03 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-02-02 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 49 |
| 2016-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-01-28 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-01-27 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 40 |
| 2016-01-26 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-01-25 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-01-22 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-01-21 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2016-01-20 | $39.25 | $40.00 | $39.25 | $40.00 | $30.96 | 703 |
| 2016-01-19 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 0 |
| 2016-01-15 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 11 |
| 2016-01-14 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 0 |
| 2016-01-13 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 50 |
| 2016-01-12 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 400 |
| 2016-01-11 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 0 |
| 2016-01-08 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 0 |
| 2016-01-07 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 0 |
| 2016-01-06 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 0 |
| 2016-01-05 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 10 |
| 2016-01-04 | $39.65 | $39.65 | $39.65 | $39.65 | $30.69 | 420 |
| 2015-12-31 | $40.25 | $40.25 | $39.65 | $39.65 | $30.69 | 420 |
| 2015-12-30 | $42.00 | $42.00 | $42.00 | $42.00 | $32.51 | 0 |
| 2015-12-29 | $42.00 | $42.00 | $42.00 | $42.00 | $32.51 | 0 |
| 2015-12-28 | $42.00 | $42.00 | $42.00 | $42.00 | $32.51 | 157 |
| 2015-12-24 | $42.00 | $42.00 | $42.00 | $42.00 | $32.51 | 1,843 |
| 2015-12-23 | $41.75 | $42.00 | $41.75 | $42.00 | $32.51 | 1,843 |
| 2015-12-22 | $42.00 | $42.00 | $42.00 | $42.00 | $32.51 | 0 |
| 2015-12-21 | $42.00 | $42.00 | $42.00 | $42.00 | $32.51 | 419 |
| 2015-12-18 | $42.00 | $42.00 | $42.00 | $42.00 | $32.51 | 425 |
| 2015-12-17 | $44.00 | $44.00 | $41.00 | $41.00 | $31.73 | 1,081 |
| 2015-12-16 | $40.25 | $40.25 | $40.25 | $40.25 | $31.15 | 169 |
| 2015-12-15 | $40.25 | $40.25 | $40.25 | $40.25 | $31.15 | 10,000 |
| 2015-12-14 | $42.90 | $42.90 | $42.90 | $42.90 | $33.21 | 100 |
| 2015-12-11 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 807 |
| 2015-12-10 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2015-12-09 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2015-12-08 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 0 |
| 2015-12-07 | $40.00 | $40.00 | $40.00 | $40.00 | $30.96 | 1,600 |
| 2015-12-04 | $41.00 | $41.00 | $40.00 | $40.00 | $30.96 | 1,600 |
| 2015-12-03 | $39.67 | $39.67 | $39.67 | $39.67 | $30.71 | 35 |
| 2015-12-02 | $39.67 | $39.67 | $39.67 | $39.67 | $30.71 | 1,000 |
| 2015-12-01 | $41.00 | $41.00 | $41.00 | $41.00 | $31.73 | 244 |
| 2015-11-30 | $40.50 | $40.50 | $40.50 | $40.50 | $31.35 | 21 |
| 2015-11-27 | $40.50 | $40.50 | $40.50 | $40.50 | $31.35 | 30 |
| 2015-11-25 | $40.00 | $40.50 | $39.67 | $40.50 | $31.08 | 500 |
| 2015-11-24 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 0 |
| 2015-11-23 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 12 |
| 2015-11-20 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 157 |
| 2015-11-19 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 0 |
| 2015-11-18 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 31 |
| 2015-11-17 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 0 |
| 2015-11-16 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 0 |
| 2015-11-13 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 1 |
| 2015-11-12 | $40.30 | $40.30 | $40.30 | $40.30 | $30.92 | 1,000 |
| 2015-11-11 | $41.49 | $41.49 | $41.49 | $41.49 | $31.83 | 0 |
| 2015-11-10 | $41.49 | $41.49 | $41.49 | $41.49 | $31.83 | 0 |
| 2015-11-09 | $41.49 | $41.49 | $41.49 | $41.49 | $31.83 | 0 |
| 2015-11-06 | $41.49 | $41.49 | $41.49 | $41.49 | $31.83 | 0 |
| 2015-11-05 | $41.49 | $41.49 | $41.49 | $41.49 | $31.83 | 0 |
| 2015-11-04 | $41.49 | $41.49 | $41.49 | $41.49 | $31.83 | 0 |
| 2015-11-03 | $41.49 | $41.49 | $41.49 | $41.49 | $31.83 | 100 |
| 2015-11-02 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 52 |
| 2015-10-30 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 0 |
| 2015-10-29 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 0 |
| 2015-10-28 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 0 |
| 2015-10-27 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 0 |
| 2015-10-26 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 0 |
| 2015-10-23 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 1 |
| 2015-10-22 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 0 |
| 2015-10-21 | $43.50 | $44.00 | $41.90 | $41.90 | $32.15 | 1,628 |
| 2015-10-20 | $45.90 | $45.90 | $45.90 | $45.90 | $35.22 | 150 |
| 2015-10-19 | $41.00 | $41.00 | $41.00 | $41.00 | $31.46 | 50 |
| 2015-10-16 | $41.00 | $41.00 | $41.00 | $41.00 | $31.46 | 24 |
| 2015-10-15 | $41.00 | $41.00 | $41.00 | $41.00 | $31.46 | 0 |
| 2015-10-14 | $41.00 | $41.00 | $41.00 | $41.00 | $31.46 | 192 |
| 2015-10-13 | $42.50 | $42.50 | $42.08 | $42.08 | $32.29 | 2 |
| 2015-10-12 | $42.50 | $42.50 | $42.08 | $42.08 | $32.29 | 50 |
| 2015-10-09 | $42.50 | $42.50 | $42.08 | $42.08 | $32.29 | 104 |
| 2015-10-08 | $42.50 | $42.50 | $42.08 | $42.08 | $32.29 | 392 |
| 2015-10-07 | $41.75 | $41.75 | $41.75 | $41.75 | $32.03 | 0 |
| 2015-10-06 | $41.75 | $41.75 | $41.00 | $41.75 | $32.03 | 508 |
| 2015-10-05 | $42.00 | $42.00 | $42.00 | $42.00 | $32.23 | 0 |
| 2015-10-02 | $42.00 | $42.00 | $42.00 | $42.00 | $32.23 | 932 |
| 2015-10-01 | $42.00 | $42.00 | $42.00 | $42.00 | $32.23 | 100 |
| 2015-09-30 | $41.00 | $42.00 | $41.00 | $42.00 | $32.23 | 0 |
| 2015-09-29 | $41.00 | $42.00 | $41.00 | $42.00 | $32.23 | 632 |
| 2015-09-28 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 0 |
| 2015-09-25 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 0 |
| 2015-09-24 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 50 |
| 2015-09-23 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 0 |
| 2015-09-22 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 33 |
| 2015-09-21 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 52 |
| 2015-09-18 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 0 |
| 2015-09-17 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 0 |
| 2015-09-16 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 0 |
| 2015-09-15 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 0 |
| 2015-09-14 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 0 |
| 2015-09-11 | $40.00 | $40.09 | $40.00 | $40.09 | $30.76 | 363 |
| 2015-09-10 | $39.74 | $39.75 | $39.50 | $39.75 | $30.50 | 1,760 |
| 2015-09-09 | $40.09 | $40.09 | $39.50 | $39.50 | $30.31 | 71 |
| 2015-09-08 | $40.09 | $40.09 | $39.50 | $39.50 | $30.31 | 0 |
| 2015-09-04 | $40.09 | $40.09 | $39.50 | $39.50 | $30.31 | 566 |
| 2015-09-03 | $39.55 | $39.55 | $39.55 | $39.55 | $30.35 | 0 |
| 2015-09-02 | $39.55 | $39.55 | $39.55 | $39.55 | $30.35 | 0 |
| 2015-09-01 | $39.55 | $39.55 | $39.55 | $39.55 | $30.35 | 0 |
CCFNB Bancorp Inc (CCFN) News Headlines
Recent CCFNB Bancorp Inc (CCFN) News
Similar Companies to CCFNB Bancorp Inc (CCFN) 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 | -- | -- | -- |