Communities First Financial Corp (CFST) Exchange: OTCQX
Data as of May 2, 2025
$74.50 ($0.00) 0.00%
Communities First Financial Corp - Daily Information
Click for more stock information on Communities First Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $74.50 |
| Previous Close | $74.50 |
| High | $74.50 |
| Low | $74.50 |
| Adjusted Open | $74.50 |
| Previous Adjusted Close | $74.50 |
| Adjusted High | $74.50 |
| Adjusted Low | $74.50 |
About Communities First Financial Corp (CFST)
Communities First Financial Corporation, a bank holding company established in 2014, is the parent company of Fresno First Bank, founded in 2005 in Fresno, California. Fresno First Bank is a leading SBA Lender in California’s Central Valley and has expanded into Southern California. The Bank is also a direct acquiring bank with VISA and MasterCard and processes payments for merchants across the country directly and through partners. Named to the 2019 OTCQX Best 50 and ranked one of the top performing OTCQX companies in the country, based on total return and growth in average daily dollar volume for 2018. The Bank was named to the Inc. 5000 Fastest Growing Companies list in 2017 and to Forbes Best 25 Small Businesses in America for 2016.
Invest in Communities First Financial Corp (CFST)
Historical Stock Data for Communities First Financial Corp (CFST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 38 |
| 2025-05-01 | $74.60 | $74.60 | $74.50 | $74.50 | $74.50 | 1,646 |
| 2025-04-30 | $75.00 | $75.00 | $74.50 | $74.50 | $74.50 | 500 |
| 2025-04-29 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | 1,184 |
| 2025-04-28 | $76.10 | $76.10 | $75.00 | $75.00 | $75.00 | 800 |
| 2025-04-25 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 402 |
| 2025-04-24 | $75.50 | $76.00 | $75.50 | $76.00 | $76.00 | 944 |
| 2025-04-23 | $75.00 | $75.00 | $74.26 | $74.26 | $74.26 | 2,531 |
| 2025-04-22 | $71.33 | $74.00 | $71.33 | $74.00 | $74.00 | 3,310 |
| 2025-04-21 | $71.00 | $71.50 | $70.99 | $71.33 | $71.33 | 1,830 |
| 2025-04-17 | $71.00 | $71.00 | $69.95 | $70.99 | $70.99 | 1,971 |
| 2025-04-16 | $69.00 | $71.00 | $68.05 | $70.30 | $70.30 | 1,447 |
| 2025-04-15 | $68.25 | $68.26 | $68.25 | $68.25 | $68.25 | 3,200 |
| 2025-04-14 | $67.05 | $68.00 | $67.05 | $68.00 | $68.00 | 1,100 |
| 2025-04-11 | $67.50 | $68.50 | $66.51 | $66.51 | $66.51 | 2,041 |
| 2025-04-10 | $70.00 | $70.00 | $66.00 | $66.00 | $66.00 | 4,882 |
| 2025-04-09 | $68.25 | $71.50 | $68.00 | $71.25 | $71.25 | 8,734 |
| 2025-04-08 | $70.50 | $70.50 | $68.80 | $68.80 | $68.80 | 4,522 |
| 2025-04-07 | $70.00 | $71.00 | $68.75 | $68.75 | $68.75 | 14,150 |
| 2025-04-04 | $71.70 | $71.70 | $70.50 | $70.50 | $70.50 | 2,438 |
| 2025-04-03 | $76.25 | $76.25 | $73.32 | $73.32 | $73.32 | 7,290 |
| 2025-04-02 | $76.50 | $77.95 | $76.50 | $77.95 | $77.95 | 928 |
| 2025-04-01 | $76.13 | $76.13 | $76.13 | $76.13 | $76.13 | 219 |
| 2025-03-31 | $76.80 | $76.80 | $76.00 | $76.50 | $76.50 | 12,700 |
| 2025-03-28 | $77.00 | $77.00 | $76.00 | $76.00 | $76.00 | 26,118 |
| 2025-03-27 | $76.90 | $77.40 | $76.80 | $77.40 | $77.40 | 5,230 |
| 2025-03-26 | $77.10 | $77.15 | $77.00 | $77.00 | $77.00 | 3,400 |
| 2025-03-25 | $77.35 | $77.50 | $77.07 | $77.07 | $77.07 | 5,326 |
| 2025-03-24 | $77.50 | $77.50 | $77.30 | $77.30 | $77.30 | 34,942 |
| 2025-03-21 | $77.85 | $78.14 | $77.25 | $77.25 | $77.25 | 3,277 |
| 2025-03-20 | $78.50 | $78.99 | $77.01 | $77.95 | $77.95 | 6,680 |
| 2025-03-19 | $78.50 | $78.79 | $78.35 | $78.79 | $78.79 | 3,952 |
| 2025-03-18 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 3,129 |
| 2025-03-17 | $79.00 | $79.25 | $78.05 | $79.00 | $79.00 | 3,559 |
| 2025-03-14 | $80.00 | $80.00 | $79.00 | $79.00 | $79.00 | 2,806 |
| 2025-03-13 | $80.00 | $80.00 | $78.90 | $79.00 | $79.00 | 8,989 |
| 2025-03-12 | $79.50 | $80.00 | $79.50 | $79.50 | $79.50 | 1,403 |
| 2025-03-11 | $79.95 | $79.95 | $78.90 | $79.95 | $79.95 | 8,196 |
| 2025-03-10 | $82.60 | $82.60 | $80.00 | $80.00 | $80.00 | 6,438 |
| 2025-03-07 | $82.90 | $82.90 | $82.90 | $82.90 | $82.90 | 1,076 |
| 2025-03-06 | $83.15 | $83.15 | $82.95 | $82.95 | $82.95 | 1,423 |
| 2025-03-05 | $84.00 | $84.00 | $82.91 | $83.15 | $83.15 | 2,454 |
| 2025-03-04 | $84.10 | $84.10 | $83.30 | $83.30 | $83.30 | 1,505 |
| 2025-03-03 | $84.40 | $84.40 | $84.40 | $84.40 | $84.40 | 2,678 |
| 2025-02-28 | $84.15 | $85.00 | $84.15 | $85.00 | $85.00 | 1,280 |
| 2025-02-27 | $84.11 | $84.59 | $84.11 | $84.45 | $84.45 | 2,153 |
| 2025-02-26 | $84.11 | $84.11 | $84.09 | $84.09 | $84.09 | 1,168 |
| 2025-02-25 | $85.02 | $85.02 | $83.96 | $84.09 | $84.09 | 7,295 |
| 2025-02-24 | $85.55 | $85.55 | $85.00 | $85.00 | $85.00 | 2,494 |
| 2025-02-21 | $85.90 | $85.90 | $85.55 | $85.65 | $85.65 | 3,440 |
| 2025-02-20 | $85.88 | $85.88 | $85.88 | $85.88 | $85.88 | 988 |
| 2025-02-19 | $85.90 | $86.03 | $85.90 | $86.03 | $86.03 | 582 |
| 2025-02-18 | $86.83 | $87.00 | $86.83 | $87.00 | $87.00 | 1,280 |
| 2025-02-14 | $85.45 | $85.45 | $85.45 | $85.45 | $85.45 | 60 |
| 2025-02-13 | $85.45 | $85.45 | $85.45 | $85.45 | $85.45 | 435 |
| 2025-02-12 | $85.60 | $85.60 | $85.60 | $85.60 | $85.60 | 125 |
| 2025-02-11 | $86.10 | $86.10 | $86.10 | $86.10 | $86.10 | 67 |
| 2025-02-10 | $85.35 | $86.19 | $85.30 | $86.10 | $86.10 | 726 |
| 2025-02-07 | $86.20 | $86.20 | $86.00 | $86.00 | $86.00 | 4,231 |
| 2025-02-06 | $86.74 | $86.74 | $86.74 | $86.74 | $86.74 | 257 |
| 2025-02-05 | $86.75 | $86.75 | $86.07 | $86.10 | $86.10 | 931 |
| 2025-02-04 | $86.74 | $86.74 | $86.00 | $86.30 | $86.30 | 500 |
| 2025-02-03 | $85.50 | $86.01 | $85.50 | $86.01 | $86.01 | 1,091 |
| 2025-01-31 | $87.50 | $87.50 | $86.50 | $87.00 | $87.00 | 3,047 |
| 2025-01-30 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 57 |
| 2025-01-29 | $87.00 | $87.00 | $86.00 | $86.00 | $86.00 | 2,491 |
| 2025-01-28 | $83.80 | $85.00 | $83.76 | $85.00 | $85.00 | 5,838 |
| 2025-01-27 | $83.37 | $83.37 | $82.15 | $83.25 | $83.25 | 8,473 |
| 2025-01-24 | $80.00 | $82.10 | $80.00 | $82.05 | $82.05 | 11,146 |
| 2025-01-23 | $80.70 | $81.00 | $79.77 | $80.25 | $80.25 | 30,506 |
| 2025-01-22 | $98.11 | $98.11 | $76.11 | $82.11 | $82.11 | 57,890 |
| 2025-01-21 | $98.99 | $98.99 | $97.59 | $98.99 | $98.99 | 657 |
| 2025-01-17 | $99.24 | $99.74 | $96.00 | $99.74 | $99.74 | 2,302 |
| 2025-01-16 | $97.00 | $99.24 | $97.00 | $99.24 | $99.24 | 1,843 |
| 2025-01-15 | $98.45 | $99.75 | $98.45 | $99.75 | $99.75 | 600 |
| 2025-01-14 | $97.98 | $98.44 | $97.93 | $98.44 | $98.44 | 502 |
| 2025-01-13 | $97.95 | $97.95 | $97.93 | $97.93 | $97.93 | 966 |
| 2025-01-10 | $98.49 | $98.49 | $98.49 | $98.49 | $98.49 | 430 |
| 2025-01-08 | $98.49 | $98.50 | $98.49 | $98.50 | $98.50 | 1,142 |
| 2025-01-07 | $96.80 | $96.80 | $96.80 | $96.80 | $96.80 | 120 |
| 2025-01-06 | $97.07 | $97.07 | $97.07 | $97.07 | $97.07 | 329 |
| 2025-01-03 | $97.00 | $97.00 | $97.00 | $97.00 | $97.00 | 547 |
| 2025-01-02 | $97.04 | $97.04 | $97.04 | $97.04 | $97.04 | 221 |
| 2024-12-31 | $96.05 | $98.00 | $95.11 | $97.97 | $97.97 | 2,551 |
| 2024-12-30 | $96.00 | $97.00 | $96.00 | $97.00 | $97.00 | 1,903 |
| 2024-12-27 | $97.00 | $97.97 | $96.99 | $97.92 | $97.92 | 1,544 |
| 2024-12-26 | $96.99 | $96.99 | $96.99 | $96.99 | $96.99 | 186 |
| 2024-12-24 | $97.00 | $97.00 | $95.00 | $96.99 | $96.99 | 3,930 |
| 2024-12-23 | $96.98 | $96.98 | $96.98 | $96.98 | $96.98 | 52 |
| 2024-12-20 | $96.98 | $96.98 | $96.98 | $96.98 | $96.98 | 6 |
| 2024-12-19 | $96.97 | $97.00 | $96.97 | $96.98 | $96.98 | 749 |
| 2024-12-18 | $97.70 | $97.75 | $95.65 | $95.65 | $95.65 | 1,082 |
| 2024-12-17 | $98.50 | $99.00 | $97.51 | $97.51 | $97.51 | 2,502 |
| 2024-12-16 | $99.74 | $99.74 | $99.74 | $99.74 | $99.74 | 120 |
| 2024-12-13 | $98.13 | $98.13 | $98.13 | $98.13 | $98.13 | 100 |
| 2024-12-12 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 1 |
| 2024-12-11 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 158 |
| 2024-12-10 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 282 |
| 2024-12-09 | $97.00 | $98.00 | $97.00 | $98.00 | $98.00 | 818 |
| 2024-12-06 | $96.88 | $96.88 | $96.88 | $96.88 | $96.88 | 51 |
| 2024-12-05 | $96.88 | $96.88 | $96.88 | $96.88 | $96.88 | 506 |
| 2024-12-04 | $97.25 | $97.26 | $94.75 | $96.50 | $96.50 | 2,184 |
| 2024-12-03 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 149 |
| 2024-12-02 | $97.99 | $97.99 | $97.99 | $97.99 | $97.99 | 261 |
| 2024-11-29 | $95.99 | $98.00 | $95.99 | $98.00 | $98.00 | 933 |
| 2024-11-27 | $96.26 | $96.26 | $96.26 | $96.26 | $96.26 | 0 |
| 2024-11-26 | $96.27 | $96.27 | $96.26 | $96.26 | $96.26 | 457 |
| 2024-11-25 | $98.21 | $98.99 | $97.01 | $97.01 | $97.01 | 1,809 |
| 2024-11-22 | $93.44 | $98.20 | $93.44 | $97.25 | $97.25 | 1,271 |
| 2024-11-21 | $93.01 | $93.01 | $92.86 | $92.95 | $92.95 | 3,663 |
| 2024-11-20 | $93.64 | $93.64 | $93.60 | $93.60 | $93.60 | 1,377 |
| 2024-11-19 | $93.90 | $93.90 | $93.60 | $93.60 | $93.60 | 35,576 |
| 2024-11-18 | $93.81 | $94.25 | $93.81 | $94.00 | $94.00 | 46,040 |
| 2024-11-15 | $95.50 | $95.67 | $94.73 | $95.00 | $95.00 | 11,444 |
| 2024-11-14 | $97.91 | $97.91 | $96.58 | $96.58 | $96.58 | 11,530 |
| 2024-11-13 | $98.89 | $98.89 | $97.56 | $97.56 | $97.56 | 1,069 |
| 2024-11-12 | $99.45 | $99.45 | $97.02 | $98.67 | $98.67 | 3,822 |
| 2024-11-11 | $99.15 | $99.22 | $99.00 | $99.15 | $99.15 | 3,001 |
| 2024-11-08 | $95.00 | $99.00 | $95.00 | $99.00 | $99.00 | 3,673 |
| 2024-11-07 | $98.00 | $98.00 | $96.51 | $97.00 | $97.00 | 1,097 |
| 2024-11-06 | $93.74 | $98.40 | $93.74 | $98.00 | $98.00 | 2,430 |
| 2024-11-05 | $93.03 | $93.03 | $92.86 | $92.86 | $92.86 | 207 |
| 2024-11-04 | $93.25 | $93.75 | $92.61 | $92.71 | $92.71 | 1,672 |
| 2024-11-01 | $93.50 | $93.50 | $93.45 | $93.50 | $93.50 | 12,269 |
| 2024-10-31 | $92.86 | $93.50 | $92.62 | $93.50 | $93.50 | 936 |
| 2024-10-30 | $93.50 | $93.50 | $93.50 | $93.50 | $93.50 | 565 |
| 2024-10-29 | $93.74 | $93.74 | $92.70 | $93.40 | $93.40 | 2,676 |
| 2024-10-28 | $93.99 | $93.99 | $93.00 | $93.16 | $93.16 | 7,988 |
| 2024-10-25 | $94.10 | $94.10 | $93.82 | $93.82 | $93.82 | 680 |
| 2024-10-24 | $94.07 | $94.09 | $93.99 | $93.99 | $93.99 | 4,892 |
| 2024-10-23 | $95.00 | $95.10 | $94.06 | $94.95 | $94.95 | 3,077 |
| 2024-10-22 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 46 |
| 2024-10-21 | $95.02 | $95.50 | $95.02 | $95.50 | $95.50 | 792 |
| 2024-10-18 | $94.51 | $96.00 | $93.55 | $96.00 | $96.00 | 1,809 |
| 2024-10-17 | $94.00 | $96.39 | $94.00 | $95.82 | $95.82 | 4,932 |
| 2024-10-16 | $93.50 | $93.85 | $93.50 | $93.85 | $93.85 | 1,466 |
| 2024-10-15 | $92.75 | $93.00 | $92.75 | $93.00 | $93.00 | 730 |
| 2024-10-14 | $91.05 | $92.95 | $91.05 | $92.95 | $92.95 | 4,231 |
| 2024-10-11 | $91.40 | $91.68 | $91.40 | $91.65 | $91.65 | 1,724 |
| 2024-10-10 | $90.65 | $91.08 | $90.55 | $90.95 | $90.95 | 5,751 |
| 2024-10-09 | $90.50 | $91.06 | $90.50 | $91.05 | $91.05 | 6,851 |
| 2024-10-08 | $90.22 | $90.75 | $90.22 | $90.75 | $90.75 | 5,880 |
| 2024-10-07 | $90.52 | $90.99 | $90.47 | $90.54 | $90.54 | 80,964 |
| 2024-10-04 | $90.99 | $90.99 | $90.95 | $90.95 | $90.95 | 3,282 |
| 2024-10-03 | $90.96 | $90.96 | $90.75 | $90.75 | $90.75 | 300 |
| 2024-10-02 | $90.89 | $91.10 | $90.00 | $90.20 | $90.20 | 2,086 |
| 2024-10-01 | $90.51 | $90.51 | $90.20 | $90.20 | $90.20 | 1,240 |
| 2024-09-30 | $89.99 | $90.95 | $89.95 | $90.50 | $90.50 | 14,789 |
| 2024-09-27 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 1,172 |
| 2024-09-26 | $88.75 | $89.00 | $88.75 | $89.00 | $89.00 | 435 |
| 2024-09-25 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 0 |
| 2024-09-24 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 358 |
| 2024-09-23 | $89.15 | $89.15 | $87.75 | $88.79 | $88.79 | 2,776 |
| 2024-09-20 | $89.45 | $89.45 | $89.45 | $89.45 | $89.45 | 28 |
| 2024-09-19 | $89.46 | $89.50 | $89.05 | $89.45 | $89.45 | 2,339 |
| 2024-09-18 | $87.77 | $87.77 | $87.77 | $87.77 | $87.77 | 10 |
| 2024-09-17 | $87.31 | $87.77 | $87.31 | $87.77 | $87.77 | 1,027 |
| 2024-09-16 | $87.65 | $87.65 | $87.10 | $87.50 | $87.50 | 2,021 |
| 2024-09-13 | $87.80 | $87.80 | $87.80 | $87.80 | $87.80 | 4,155 |
| 2024-09-12 | $87.88 | $87.90 | $87.60 | $87.60 | $87.60 | 1,002 |
| 2024-09-11 | $88.21 | $88.22 | $88.00 | $88.00 | $88.00 | 1,762 |
| 2024-09-10 | $89.00 | $89.00 | $88.15 | $88.22 | $88.22 | 4,922 |
| 2024-09-09 | $89.41 | $89.41 | $89.00 | $89.00 | $89.00 | 729 |
| 2024-09-06 | $88.45 | $88.45 | $88.45 | $88.45 | $88.45 | 50 |
| 2024-09-05 | $88.26 | $88.45 | $88.25 | $88.45 | $88.45 | 832 |
| 2024-09-04 | $89.95 | $89.95 | $89.95 | $89.95 | $89.95 | 1 |
| 2024-09-03 | $89.95 | $89.95 | $89.95 | $89.95 | $89.95 | 44 |
| 2024-08-30 | $89.95 | $89.95 | $89.95 | $89.95 | $89.95 | 65 |
| 2024-08-29 | $89.95 | $89.95 | $89.95 | $89.95 | $89.95 | 89 |
| 2024-08-28 | $88.99 | $89.95 | $88.44 | $89.95 | $89.95 | 1,267 |
| 2024-08-27 | $88.90 | $88.90 | $88.90 | $88.90 | $88.90 | 103 |
| 2024-08-26 | $88.63 | $88.70 | $88.63 | $88.70 | $88.70 | 829 |
| 2024-08-23 | $88.30 | $88.61 | $88.30 | $88.48 | $88.48 | 4,320 |
| 2024-08-22 | $88.15 | $88.30 | $88.15 | $88.20 | $88.20 | 4,652 |
| 2024-08-21 | $87.77 | $88.15 | $87.77 | $87.95 | $87.95 | 1,407 |
| 2024-08-20 | $88.07 | $88.07 | $88.07 | $88.07 | $88.07 | 163 |
| 2024-08-19 | $88.15 | $88.15 | $88.07 | $88.07 | $88.07 | 1,000 |
| 2024-08-16 | $88.24 | $88.25 | $87.97 | $87.97 | $87.97 | 1,272 |
| 2024-08-15 | $87.51 | $87.51 | $87.50 | $87.51 | $87.51 | 2,662 |
| 2024-08-14 | $87.95 | $87.95 | $87.51 | $87.51 | $87.51 | 5,968 |
| 2024-08-13 | $88.25 | $88.25 | $88.25 | $88.25 | $88.25 | 248 |
| 2024-08-12 | $88.95 | $88.95 | $88.95 | $88.95 | $88.95 | 150 |
| 2024-08-09 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 260 |
| 2024-08-08 | $88.00 | $88.00 | $87.70 | $87.70 | $87.70 | 421 |
| 2024-08-07 | $88.14 | $88.95 | $87.65 | $87.65 | $87.65 | 646 |
| 2024-08-06 | $88.52 | $88.55 | $88.52 | $88.55 | $88.55 | 477 |
| 2024-08-05 | $89.05 | $89.50 | $87.00 | $87.75 | $87.75 | 3,556 |
| 2024-08-02 | $91.82 | $91.82 | $90.00 | $91.10 | $91.10 | 4,204 |
| 2024-08-01 | $91.81 | $93.00 | $91.81 | $91.81 | $91.81 | 2,778 |
| 2024-07-31 | $93.31 | $94.99 | $91.61 | $94.99 | $94.99 | 3,570 |
| 2024-07-30 | $91.91 | $94.00 | $91.01 | $94.00 | $94.00 | 2,076 |
| 2024-07-29 | $94.00 | $94.00 | $90.80 | $90.80 | $90.80 | 1,303 |
| 2024-07-26 | $94.00 | $94.00 | $93.25 | $94.00 | $94.00 | 760 |
| 2024-07-25 | $96.00 | $96.00 | $94.06 | $96.00 | $96.00 | 873 |
| 2024-07-24 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 83 |
| 2024-07-23 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 1,402 |
| 2024-07-22 | $98.00 | $98.00 | $98.00 | $98.00 | $98.00 | 6 |
| 2024-07-19 | $95.00 | $101.00 | $95.00 | $98.00 | $98.00 | 3,002 |
| 2024-07-18 | $89.00 | $97.90 | $89.00 | $95.04 | $95.04 | 5,880 |
| 2024-07-17 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 18 |
| 2024-07-16 | $88.00 | $90.00 | $88.00 | $90.00 | $90.00 | 9,618 |
| 2024-07-15 | $88.00 | $88.00 | $88.00 | $88.00 | $88.00 | 2,137 |
| 2024-07-12 | $87.98 | $88.00 | $87.98 | $88.00 | $88.00 | 3,474 |
| 2024-07-11 | $88.00 | $88.00 | $87.55 | $87.60 | $87.60 | 25,645 |
| 2024-07-10 | $88.00 | $88.00 | $87.60 | $87.60 | $87.60 | 654 |
| 2024-07-09 | $88.89 | $88.89 | $88.89 | $88.89 | $88.89 | 366 |
| 2024-07-08 | $88.51 | $88.51 | $88.51 | $88.51 | $88.51 | 0 |
| 2024-07-05 | $88.97 | $88.99 | $88.51 | $88.51 | $88.51 | 601 |
| 2024-07-03 | $88.51 | $88.51 | $88.51 | $88.51 | $88.51 | 14 |
| 2024-07-02 | $87.54 | $88.51 | $87.54 | $88.51 | $88.51 | 714 |
| 2024-07-01 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 31 |
| 2024-06-28 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 5 |
| 2024-06-27 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 605 |
| 2024-06-26 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 93 |
| 2024-06-25 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 105 |
| 2024-06-24 | $88.25 | $88.25 | $87.50 | $87.50 | $87.50 | 4,518 |
| 2024-06-21 | $88.75 | $88.75 | $88.75 | $88.75 | $88.75 | 200 |
| 2024-06-20 | $89.49 | $89.49 | $88.75 | $89.00 | $89.00 | 2,678 |
| 2024-06-18 | $89.50 | $89.50 | $89.50 | $89.50 | $89.50 | 613 |
| 2024-06-17 | $90.96 | $91.00 | $90.00 | $90.50 | $90.50 | 823 |
| 2024-06-14 | $91.20 | $91.20 | $90.04 | $90.04 | $90.04 | 574 |
| 2024-06-13 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 559 |
| 2024-06-12 | $90.50 | $91.50 | $90.50 | $90.50 | $90.50 | 1,917 |
| 2024-06-11 | $90.80 | $90.80 | $90.49 | $90.49 | $90.49 | 437 |
| 2024-06-10 | $90.49 | $90.51 | $90.49 | $90.51 | $90.51 | 1,616 |
| 2024-06-07 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 130 |
| 2024-06-06 | $88.99 | $89.50 | $87.01 | $87.01 | $87.01 | 531 |
| 2024-06-05 | $86.51 | $86.51 | $86.51 | $86.51 | $86.51 | 12 |
| 2024-06-04 | $86.51 | $86.51 | $86.51 | $86.51 | $86.51 | 311 |
| 2024-06-03 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 4 |
| 2024-05-31 | $86.43 | $86.50 | $86.43 | $86.50 | $86.50 | 746 |
| 2024-05-30 | $86.83 | $86.83 | $86.31 | $86.31 | $86.31 | 1,380 |
| 2024-05-29 | $86.30 | $86.30 | $86.30 | $86.30 | $86.30 | 1,100 |
| 2024-05-28 | $86.35 | $86.35 | $86.30 | $86.30 | $86.30 | 1,320 |
| 2024-05-24 | $86.00 | $86.34 | $86.00 | $86.34 | $86.34 | 959 |
| 2024-05-23 | $85.72 | $85.72 | $85.72 | $85.72 | $85.72 | 141 |
| 2024-05-22 | $85.50 | $85.60 | $85.50 | $85.50 | $85.50 | 1,742 |
| 2024-05-21 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 2 |
| 2024-05-20 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 73 |
| 2024-05-17 | $85.83 | $86.23 | $85.50 | $85.50 | $85.50 | 728 |
| 2024-05-16 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 1,133 |
| 2024-05-15 | $85.50 | $85.53 | $85.50 | $85.50 | $85.50 | 1,803 |
| 2024-05-14 | $85.00 | $86.00 | $85.00 | $86.00 | $86.00 | 826 |
| 2024-05-13 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 0 |
| 2024-05-10 | $85.00 | $85.50 | $85.00 | $85.50 | $85.50 | 1,557 |
| 2024-05-09 | $84.26 | $84.26 | $84.26 | $84.26 | $84.26 | 2,384 |
| 2024-05-08 | $84.26 | $84.26 | $84.26 | $84.26 | $84.26 | 40 |
| 2024-05-07 | $84.26 | $84.26 | $84.26 | $84.26 | $84.26 | 1,900 |
| 2024-05-06 | $86.00 | $86.00 | $85.00 | $85.00 | $85.00 | 981 |
| 2024-05-03 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 550 |
| 2024-05-02 | $84.90 | $84.90 | $84.10 | $84.25 | $84.25 | 979 |
| 2024-05-01 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 96 |
| 2024-04-30 | $85.50 | $85.65 | $84.10 | $85.50 | $85.50 | 1,485 |
| 2024-04-29 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 255 |
| 2024-04-26 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 0 |
| 2024-04-25 | $84.14 | $85.50 | $84.14 | $85.50 | $85.50 | 562 |
| 2024-04-24 | $84.00 | $85.50 | $84.00 | $85.50 | $85.50 | 1,010 |
| 2024-04-23 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 101 |
| 2024-04-22 | $83.65 | $83.65 | $83.65 | $83.65 | $83.65 | 183 |
| 2024-04-19 | $84.00 | $84.00 | $84.00 | $84.00 | $84.00 | 282 |
| 2024-04-18 | $82.55 | $84.05 | $82.50 | $83.00 | $83.00 | 3,122 |
| 2024-04-17 | $83.00 | $83.00 | $82.50 | $82.50 | $82.50 | 541 |
| 2024-04-16 | $83.00 | $83.25 | $83.00 | $83.25 | $83.25 | 200 |
| 2024-04-15 | $83.20 | $83.22 | $82.00 | $83.00 | $83.00 | 3,286 |
| 2024-04-12 | $83.00 | $84.05 | $83.00 | $84.05 | $84.05 | 730 |
| 2024-04-11 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 232 |
| 2024-04-10 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 1 |
| 2024-04-09 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 3 |
| 2024-04-08 | $83.50 | $83.50 | $83.50 | $83.50 | $83.50 | 1,350 |
| 2024-04-05 | $82.25 | $83.50 | $82.25 | $83.50 | $83.50 | 1,350 |
| 2024-04-04 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 61 |
| 2024-04-03 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 244 |
| 2024-04-02 | $81.96 | $82.00 | $81.96 | $82.00 | $82.00 | 244 |
| 2024-04-01 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 631 |
| 2024-03-28 | $81.60 | $82.99 | $81.60 | $82.99 | $82.99 | 2,620 |
| 2024-03-27 | $80.32 | $82.00 | $80.32 | $82.00 | $82.00 | 779 |
| 2024-03-26 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 110 |
| 2024-03-25 | $80.25 | $80.25 | $80.00 | $80.25 | $80.25 | 500 |
| 2024-03-22 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 907 |
| 2024-03-21 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 10 |
| 2024-03-20 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 2,200 |
| 2024-03-19 | $80.00 | $80.00 | $79.96 | $79.96 | $79.96 | 843 |
| 2024-03-18 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 112 |
| 2024-03-15 | $79.00 | $80.00 | $79.00 | $80.00 | $80.00 | 1,949 |
| 2024-03-14 | $80.00 | $80.00 | $79.06 | $79.99 | $79.99 | 2,209 |
| 2024-03-13 | $80.09 | $80.15 | $80.07 | $80.07 | $80.07 | 1,699 |
| 2024-03-12 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 0 |
| 2024-03-11 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 100 |
| 2024-03-08 | $78.75 | $80.00 | $78.51 | $80.00 | $80.00 | 1,627 |
| 2024-03-07 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 76 |
| 2024-03-06 | $79.51 | $79.51 | $79.00 | $79.00 | $79.00 | 1,655 |
| 2024-03-05 | $79.66 | $79.66 | $79.63 | $79.63 | $79.63 | 266 |
| 2024-03-04 | $79.50 | $80.00 | $79.50 | $79.50 | $79.50 | 1,707 |
| 2024-03-01 | $79.01 | $79.01 | $79.00 | $79.00 | $79.00 | 762 |
| 2024-02-29 | $78.00 | $79.99 | $78.00 | $79.99 | $79.99 | 2,789 |
| 2024-02-28 | $78.03 | $78.03 | $78.01 | $78.01 | $78.01 | 660 |
| 2024-02-27 | $78.07 | $78.07 | $78.07 | $78.07 | $78.07 | 0 |
| 2024-02-26 | $79.98 | $80.00 | $78.07 | $78.07 | $78.07 | 1,256 |
| 2024-02-23 | $77.04 | $77.04 | $77.04 | $77.04 | $77.04 | 0 |
| 2024-02-22 | $77.51 | $77.51 | $77.04 | $77.04 | $77.04 | 675 |
| 2024-02-21 | $78.00 | $78.25 | $78.00 | $78.25 | $78.25 | 3,950 |
| 2024-02-20 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 100 |
| 2024-02-16 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 0 |
| 2024-02-15 | $77.05 | $77.10 | $77.05 | $77.10 | $77.10 | 875 |
| 2024-02-14 | $77.02 | $77.02 | $77.02 | $77.02 | $77.02 | 7 |
| 2024-02-13 | $77.76 | $77.76 | $77.01 | $77.02 | $77.02 | 3,563 |
| 2024-02-12 | $78.99 | $78.99 | $78.50 | $78.52 | $78.52 | 1,179 |
| 2024-02-09 | $78.50 | $78.99 | $78.48 | $78.50 | $78.50 | 11,453 |
| 2024-02-08 | $79.00 | $79.00 | $78.00 | $78.70 | $78.70 | 1,366 |
| 2024-02-07 | $78.50 | $79.85 | $78.00 | $79.85 | $79.85 | 1,101 |
| 2024-02-06 | $79.69 | $79.69 | $79.67 | $79.67 | $79.67 | 600 |
| 2024-02-05 | $77.65 | $77.65 | $77.50 | $77.61 | $77.61 | 2,117 |
| 2024-02-02 | $79.60 | $79.70 | $79.30 | $79.70 | $79.70 | 1,327 |
| 2024-02-01 | $79.99 | $79.99 | $79.01 | $79.30 | $79.30 | 1,153 |
| 2024-01-31 | $79.00 | $79.24 | $79.00 | $79.24 | $79.24 | 360 |
| 2024-01-30 | $78.90 | $79.24 | $78.90 | $79.00 | $79.00 | 697 |
| 2024-01-29 | $77.94 | $78.90 | $77.94 | $78.70 | $78.70 | 746 |
| 2024-01-26 | $77.25 | $78.05 | $77.25 | $77.85 | $77.85 | 1,577 |
| 2024-01-25 | $76.77 | $77.25 | $76.77 | $77.05 | $77.05 | 2,915 |
| 2024-01-24 | $75.10 | $76.77 | $75.10 | $76.77 | $76.77 | 4,745 |
| 2024-01-23 | $76.74 | $76.77 | $75.00 | $75.00 | $75.00 | 2,259 |
| 2024-01-22 | $76.77 | $76.77 | $76.25 | $76.25 | $76.25 | 515 |
| 2024-01-19 | $75.99 | $76.70 | $75.99 | $76.65 | $76.65 | 5,584 |
| 2024-01-18 | $75.48 | $75.48 | $75.00 | $75.03 | $75.03 | 2,350 |
| 2024-01-17 | $74.50 | $74.50 | $74.00 | $74.25 | $74.25 | 1,502 |
| 2024-01-16 | $74.00 | $75.30 | $74.00 | $75.00 | $75.00 | 4,057 |
| 2024-01-12 | $74.36 | $74.36 | $74.36 | $74.36 | $74.36 | 1,015 |
| 2024-01-11 | $73.80 | $74.96 | $73.80 | $74.96 | $74.96 | 828 |
| 2024-01-10 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 309 |
| 2024-01-09 | $75.00 | $75.00 | $73.49 | $73.49 | $73.49 | 795 |
| 2024-01-08 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 0 |
| 2024-01-05 | $74.35 | $74.35 | $74.35 | $74.35 | $74.35 | 36 |
| 2024-01-04 | $75.00 | $75.70 | $74.35 | $74.35 | $74.35 | 3,082 |
| 2024-01-03 | $75.44 | $75.50 | $75.35 | $75.50 | $75.50 | 713 |
| 2024-01-02 | $75.00 | $75.14 | $75.00 | $75.14 | $75.14 | 327 |
| 2023-12-29 | $74.95 | $79.34 | $74.40 | $75.98 | $75.98 | 6,191 |
| 2023-12-28 | $74.50 | $74.95 | $74.50 | $74.95 | $74.95 | 1,567 |
| 2023-12-27 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 0 |
| 2023-12-26 | $72.25 | $74.95 | $72.25 | $74.50 | $74.50 | 4,080 |
| 2023-12-22 | $75.00 | $75.00 | $74.75 | $74.75 | $74.75 | 2,500 |
| 2023-12-21 | $74.40 | $74.57 | $74.40 | $74.57 | $74.57 | 8,716 |
| 2023-12-20 | $73.02 | $74.53 | $73.02 | $74.47 | $74.47 | 1,251 |
| 2023-12-19 | $72.41 | $72.61 | $72.41 | $72.61 | $72.61 | 4,498 |
| 2023-12-18 | $72.30 | $72.39 | $72.02 | $72.39 | $72.39 | 820 |
| 2023-12-15 | $72.28 | $72.29 | $72.26 | $72.26 | $72.26 | 1,441 |
| 2023-12-14 | $71.27 | $72.00 | $71.27 | $72.00 | $72.00 | 4,445 |
| 2023-12-13 | $70.00 | $70.53 | $70.00 | $70.50 | $70.50 | 4,630 |
| 2023-12-12 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 200 |
| 2023-12-11 | $70.25 | $70.25 | $70.00 | $70.00 | $70.00 | 6,525 |
| 2023-12-08 | $70.11 | $70.25 | $70.11 | $70.25 | $70.25 | 696 |
| 2023-12-07 | $74.57 | $74.57 | $69.25 | $70.00 | $70.00 | 1,730 |
| 2023-12-06 | $69.28 | $69.28 | $69.25 | $69.25 | $69.25 | 200 |
| 2023-12-05 | $70.20 | $70.20 | $70.00 | $70.00 | $70.00 | 2,269 |
| 2023-12-04 | $70.21 | $70.21 | $70.11 | $70.14 | $70.14 | 2,323 |
| 2023-12-01 | $67.85 | $69.10 | $67.85 | $69.10 | $69.10 | 4,171 |
| 2023-11-30 | $67.10 | $67.50 | $67.00 | $67.50 | $67.50 | 3,635 |
| 2023-11-29 | $67.75 | $67.75 | $67.00 | $67.50 | $67.50 | 6,532 |
| 2023-11-28 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 27 |
| 2023-11-27 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 264 |
| 2023-11-24 | $67.60 | $67.60 | $67.60 | $67.60 | $67.60 | 100 |
| 2023-11-22 | $68.27 | $68.27 | $68.27 | $68.27 | $68.27 | 5 |
| 2023-11-21 | $67.60 | $68.27 | $67.60 | $68.27 | $68.27 | 1,112 |
| 2023-11-20 | $68.27 | $68.27 | $68.27 | $68.27 | $68.27 | 133 |
| 2023-11-17 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 33 |
| 2023-11-16 | $68.28 | $68.90 | $68.28 | $68.90 | $68.90 | 4,600 |
| 2023-11-15 | $67.90 | $68.68 | $67.90 | $68.68 | $68.68 | 1,200 |
| 2023-11-14 | $66.80 | $67.29 | $66.80 | $67.29 | $67.29 | 5,494 |
| 2023-11-13 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 0 |
| 2023-11-10 | $67.12 | $67.12 | $66.75 | $66.75 | $66.75 | 5,490 |
| 2023-11-09 | $67.10 | $67.12 | $67.10 | $67.12 | $67.12 | 1,200 |
| 2023-11-08 | $67.35 | $67.35 | $67.30 | $67.30 | $67.30 | 5,854 |
| 2023-11-07 | $67.48 | $67.50 | $67.48 | $67.50 | $67.50 | 736 |
| 2023-11-06 | $67.31 | $67.36 | $67.31 | $67.35 | $67.35 | 1,506 |
| 2023-11-03 | $67.90 | $69.90 | $67.25 | $67.25 | $67.25 | 2,194 |
| 2023-11-02 | $67.69 | $67.85 | $67.65 | $67.85 | $67.85 | 1,422 |
| 2023-11-01 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 301 |
| 2023-10-31 | $67.71 | $67.71 | $67.71 | $67.71 | $67.71 | 74 |
| 2023-10-30 | $67.71 | $67.71 | $67.71 | $67.71 | $67.71 | 277 |
| 2023-10-27 | $67.71 | $67.71 | $67.71 | $67.71 | $67.71 | 249 |
| 2023-10-26 | $67.50 | $67.50 | $66.30 | $66.30 | $66.30 | 2,649 |
| 2023-10-25 | $67.50 | $67.50 | $66.10 | $66.89 | $66.89 | 2,339 |
| 2023-10-24 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 336 |
| 2023-10-23 | $66.64 | $68.00 | $66.64 | $67.90 | $67.90 | 1,683 |
| 2023-10-20 | $66.79 | $66.79 | $66.79 | $66.79 | $66.79 | 200 |
| 2023-10-19 | $67.50 | $67.50 | $67.10 | $67.13 | $67.13 | 2,124 |
| 2023-10-18 | $67.97 | $68.48 | $67.95 | $67.95 | $67.95 | 2,116 |
| 2023-10-17 | $67.10 | $67.40 | $66.62 | $67.40 | $67.40 | 5,488 |
| 2023-10-16 | $68.80 | $68.80 | $66.11 | $67.70 | $67.70 | 8,668 |
| 2023-10-13 | $68.84 | $68.84 | $68.84 | $68.84 | $68.84 | 0 |
| 2023-10-12 | $68.65 | $69.00 | $68.65 | $68.84 | $68.84 | 1,007 |
| 2023-10-11 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 26 |
| 2023-10-10 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 1,761 |
| 2023-10-09 | $68.14 | $68.14 | $68.14 | $68.14 | $68.14 | 300 |
| 2023-10-06 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 11 |
| 2023-10-05 | $68.15 | $68.15 | $68.15 | $68.15 | $68.15 | 200 |
| 2023-10-04 | $68.90 | $68.98 | $68.50 | $68.50 | $68.50 | 1,000 |
| 2023-10-03 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 0 |
| 2023-10-02 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 100 |
| 2023-09-29 | $69.00 | $69.00 | $68.98 | $68.98 | $68.98 | 910 |
| 2023-09-28 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 0 |
| 2023-09-27 | $68.96 | $69.01 | $68.96 | $69.01 | $69.01 | 284 |
| 2023-09-26 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 388 |
| 2023-09-25 | $69.75 | $69.75 | $68.92 | $68.97 | $68.97 | 7,702 |
| 2023-08-29 | $67.64 | $67.64 | $67.64 | $67.64 | $67.64 | 0 |
| 2023-08-28 | $67.77 | $67.77 | $67.50 | $67.64 | $67.64 | 8,673 |
| 2023-08-25 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 45 |
| 2023-08-24 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 257 |
| 2023-08-23 | $67.76 | $68.00 | $67.76 | $68.00 | $68.00 | 697 |
| 2023-08-22 | $68.01 | $68.01 | $68.00 | $68.00 | $68.00 | 6,116 |
| 2023-08-21 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 63 |
| 2023-08-18 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 100 |
| 2023-08-17 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 200 |
| 2023-08-16 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-08-15 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 54 |
| 2023-08-14 | $68.40 | $68.40 | $68.00 | $68.00 | $68.00 | 500 |
| 2023-08-11 | $68.01 | $68.05 | $68.00 | $68.00 | $68.00 | 4,464 |
| 2023-08-10 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 11 |
| 2023-08-09 | $68.02 | $68.02 | $68.00 | $68.00 | $68.00 | 1,120 |
| 2023-08-08 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 105 |
| 2023-08-07 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 58 |
| 2023-08-04 | $68.50 | $68.75 | $68.44 | $68.44 | $68.44 | 2,539 |
| 2023-08-03 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 130 |
| 2023-08-02 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 0 |
| 2023-08-01 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 50 |
| 2023-07-31 | $68.40 | $68.97 | $68.40 | $68.97 | $68.97 | 1,374 |
| 2023-07-28 | $68.00 | $68.40 | $68.00 | $68.40 | $68.40 | 600 |
| 2023-07-27 | $67.73 | $67.95 | $67.60 | $67.95 | $67.95 | 2,415 |
| 2023-07-26 | $67.50 | $67.90 | $67.50 | $67.90 | $67.90 | 1,320 |
| 2023-07-25 | $67.05 | $67.49 | $66.10 | $67.49 | $67.49 | 3,861 |
| 2023-07-24 | $68.00 | $68.00 | $67.00 | $67.65 | $67.65 | 1,433 |
| 2023-07-21 | $69.70 | $70.00 | $67.60 | $68.00 | $68.00 | 15,260 |
| 2023-07-20 | $63.95 | $70.50 | $63.95 | $69.25 | $69.25 | 10,696 |
| 2023-07-19 | $62.44 | $63.00 | $62.40 | $63.00 | $63.00 | 3,878 |
| 2023-07-18 | $62.00 | $63.00 | $62.00 | $62.28 | $62.28 | 11,510 |
| 2023-07-17 | $61.95 | $62.00 | $61.15 | $62.00 | $62.00 | 3,300 |
| 2023-07-14 | $60.50 | $62.00 | $60.50 | $61.50 | $61.50 | 2,500 |
| 2023-07-13 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 500 |
| 2023-07-12 | $60.75 | $60.75 | $60.00 | $60.50 | $60.50 | 2,031 |
| 2023-07-11 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 1,567 |
| 2023-07-10 | $60.00 | $60.06 | $60.00 | $60.00 | $60.00 | 804 |
| 2023-07-07 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 200 |
| 2023-07-06 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 2 |
| 2023-07-05 | $59.90 | $59.90 | $59.80 | $59.84 | $59.84 | 3,090 |
| 2023-07-03 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 0 |
| 2023-06-30 | $60.95 | $60.95 | $59.80 | $60.90 | $60.90 | 568 |
| 2023-06-29 | $60.75 | $60.75 | $60.50 | $60.50 | $60.50 | 510 |
| 2023-06-28 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 8,948 |
| 2023-06-27 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 1,026 |
| 2023-06-26 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 2,001 |
| 2023-06-23 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-06-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 121 |
| 2023-06-21 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 385 |
| 2023-06-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 530 |
| 2023-06-16 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-06-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 800 |
| 2023-06-14 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-06-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 200 |
| 2023-06-12 | $58.63 | $58.63 | $58.63 | $58.63 | $58.63 | 0 |
| 2023-06-09 | $58.62 | $58.63 | $58.62 | $58.63 | $58.63 | 357 |
| 2023-06-08 | $61.47 | $61.47 | $61.47 | $61.47 | $61.47 | 2 |
| 2023-06-07 | $60.00 | $61.47 | $59.90 | $61.47 | $61.47 | 1,101 |
| 2023-06-06 | $59.25 | $59.25 | $58.60 | $58.60 | $58.60 | 931 |
| 2023-06-05 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-06-02 | $58.50 | $59.25 | $58.50 | $59.25 | $59.25 | 2,952 |
| 2023-06-01 | $58.41 | $58.49 | $58.41 | $58.49 | $58.49 | 394 |
| 2023-05-31 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 25 |
| 2023-05-30 | $57.75 | $57.75 | $57.40 | $57.40 | $57.40 | 4,814 |
| 2023-05-26 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 100 |
| 2023-05-25 | $57.90 | $58.00 | $57.40 | $58.00 | $58.00 | 1,924 |
| 2023-05-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-05-23 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 9 |
| 2023-05-22 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 100 |
| 2023-05-19 | $57.32 | $57.32 | $57.32 | $57.32 | $57.32 | 800 |
| 2023-05-18 | $57.38 | $57.38 | $57.38 | $57.38 | $57.38 | 40 |
| 2023-05-17 | $56.61 | $57.38 | $56.61 | $57.38 | $57.38 | 700 |
| 2023-05-16 | $56.61 | $56.61 | $56.50 | $56.50 | $56.50 | 2,100 |
| 2023-05-15 | $56.77 | $57.30 | $56.75 | $57.30 | $57.30 | 600 |
| 2023-05-12 | $56.51 | $56.51 | $56.50 | $56.50 | $56.50 | 505 |
| 2023-05-11 | $56.61 | $56.61 | $56.30 | $56.30 | $56.30 | 1,318 |
| 2023-05-10 | $56.50 | $56.51 | $56.35 | $56.51 | $56.51 | 1,006 |
| 2023-05-09 | $57.00 | $57.00 | $56.75 | $56.75 | $56.75 | 4,300 |
| 2023-05-08 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 200 |
| 2023-05-05 | $57.85 | $57.85 | $56.81 | $57.00 | $57.00 | 6,931 |
| 2023-05-04 | $58.75 | $58.75 | $58.60 | $58.60 | $58.60 | 200 |
| 2023-05-03 | $59.00 | $60.00 | $59.00 | $60.00 | $60.00 | 971 |
| 2023-05-02 | $61.70 | $61.70 | $58.02 | $58.02 | $58.02 | 6,325 |
| 2023-05-01 | $62.00 | $62.00 | $61.10 | $61.13 | $61.13 | 3,383 |
| 2023-04-28 | $65.00 | $65.00 | $61.15 | $63.00 | $63.00 | 3,095 |
| 2023-04-27 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 1 |
| 2023-04-26 | $64.11 | $64.11 | $64.00 | $64.00 | $64.00 | 556 |
| 2023-04-25 | $64.45 | $64.45 | $64.45 | $64.45 | $64.45 | 100 |
| 2023-04-24 | $65.00 | $65.00 | $64.25 | $64.25 | $64.25 | 1,454 |
| 2023-04-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 335 |
| 2023-04-20 | $65.50 | $66.00 | $65.50 | $65.99 | $65.99 | 1,790 |
| 2023-04-19 | $64.00 | $67.00 | $64.00 | $65.00 | $65.00 | 4,364 |
| 2023-04-18 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 45 |
| 2023-04-17 | $60.05 | $61.00 | $60.05 | $61.00 | $61.00 | 473 |
| 2023-04-14 | $59.00 | $62.98 | $59.00 | $62.00 | $62.00 | 1,810 |
| 2023-04-13 | $58.00 | $58.30 | $57.81 | $58.30 | $58.30 | 1,939 |
| 2023-04-12 | $58.25 | $58.25 | $57.80 | $57.81 | $57.81 | 1,265 |
| 2023-04-11 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 152 |
| 2023-04-10 | $58.10 | $58.10 | $57.75 | $57.75 | $57.75 | 1,576 |
| 2023-04-06 | $58.99 | $58.99 | $58.06 | $58.06 | $58.06 | 5,866 |
| 2023-04-05 | $58.31 | $58.31 | $58.00 | $58.00 | $58.00 | 1,112 |
| 2023-04-04 | $60.49 | $62.00 | $58.30 | $58.99 | $58.99 | 8,494 |
| 2023-04-03 | $60.55 | $62.00 | $60.55 | $62.00 | $62.00 | 255 |
| 2023-03-31 | $60.50 | $62.99 | $60.50 | $62.90 | $62.90 | 4,936 |
| 2023-03-30 | $61.97 | $61.97 | $60.16 | $60.25 | $60.25 | 1,774 |
| 2023-03-29 | $61.00 | $61.00 | $59.99 | $60.00 | $60.00 | 7,901 |
| 2023-03-28 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 400 |
| 2023-03-27 | $60.45 | $60.70 | $60.45 | $60.70 | $60.70 | 353 |
| 2023-03-24 | $59.87 | $60.07 | $59.81 | $60.07 | $60.07 | 2,100 |
| 2023-03-23 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-03-22 | $61.00 | $63.41 | $60.74 | $61.00 | $61.00 | 2,007 |
| 2023-03-21 | $60.00 | $60.60 | $60.00 | $60.60 | $60.60 | 500 |
| 2023-03-20 | $57.11 | $59.75 | $56.11 | $59.00 | $59.00 | 2,739 |
| 2023-03-17 | $62.93 | $63.15 | $59.75 | $59.75 | $59.75 | 1,076 |
| 2023-03-16 | $58.55 | $64.83 | $58.55 | $64.83 | $64.83 | 650 |
| 2023-03-15 | $58.60 | $59.00 | $55.25 | $59.00 | $59.00 | 20,987 |
| 2023-03-14 | $59.00 | $60.50 | $58.00 | $60.00 | $60.00 | 6,287 |
| 2023-03-13 | $60.00 | $60.80 | $52.02 | $57.78 | $57.78 | 15,224 |
| 2023-03-10 | $68.13 | $68.13 | $63.95 | $63.95 | $63.95 | 11,742 |
| 2023-03-09 | $68.43 | $69.05 | $68.30 | $68.30 | $68.30 | 1,840 |
| 2023-03-08 | $68.75 | $68.75 | $68.75 | $68.75 | $68.75 | 0 |
| 2023-03-07 | $69.25 | $69.25 | $68.75 | $68.75 | $68.75 | 200 |
| 2023-03-06 | $68.40 | $68.51 | $68.40 | $68.40 | $68.40 | 414 |
| 2023-03-03 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 350 |
| 2023-03-02 | $69.94 | $70.00 | $68.54 | $68.69 | $68.69 | 1,600 |
| 2023-03-01 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | 0 |
| 2023-02-28 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | 0 |
| 2023-02-27 | $68.50 | $70.23 | $68.50 | $70.07 | $70.07 | 1,328 |
| 2023-02-24 | $68.85 | $70.20 | $68.50 | $68.50 | $68.50 | 2,122 |
| 2023-02-23 | $68.56 | $68.56 | $68.56 | $68.56 | $68.56 | 40 |
| 2023-02-22 | $68.56 | $68.56 | $68.56 | $68.56 | $68.56 | 1,067 |
| 2023-02-21 | $68.56 | $68.56 | $68.01 | $68.40 | $68.40 | 600 |
| 2023-02-17 | $69.19 | $69.20 | $69.19 | $69.20 | $69.20 | 1,212 |
| 2023-02-16 | $69.15 | $69.15 | $69.15 | $69.15 | $69.15 | 0 |
| 2023-02-15 | $68.90 | $69.15 | $67.90 | $69.15 | $69.15 | 16,000 |
| 2023-02-14 | $68.65 | $70.00 | $68.65 | $70.00 | $70.00 | 1,348 |
| 2023-02-13 | $70.49 | $70.49 | $70.00 | $70.00 | $70.00 | 400 |
| 2023-02-10 | $70.94 | $70.94 | $70.94 | $70.94 | $70.94 | 80 |
| 2023-02-09 | $70.94 | $70.94 | $70.94 | $70.94 | $70.94 | 348 |
| 2023-02-08 | $72.75 | $72.75 | $71.00 | $71.00 | $71.00 | 442 |
| 2023-02-07 | $70.00 | $73.00 | $70.00 | $73.00 | $73.00 | 1,197 |
| 2023-02-06 | $70.25 | $70.25 | $70.00 | $70.00 | $70.00 | 1,450 |
| 2023-02-03 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 3,100 |
| 2023-02-02 | $70.40 | $70.60 | $70.25 | $70.25 | $70.25 | 3,383 |
| 2023-02-01 | $70.25 | $70.25 | $70.25 | $70.25 | $70.25 | 4,160 |
| 2023-01-31 | $69.25 | $70.35 | $67.01 | $70.35 | $70.35 | 407 |
| 2023-01-30 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2023-01-27 | $67.75 | $68.00 | $67.75 | $68.00 | $68.00 | 1,248 |
| 2023-01-26 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 3 |
| 2023-01-25 | $68.20 | $68.20 | $68.00 | $68.00 | $68.00 | 948 |
| 2023-01-24 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 525 |
| 2023-01-23 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 112 |
| 2023-01-20 | $67.00 | $69.63 | $67.00 | $68.00 | $68.00 | 1,632 |
| 2023-01-19 | $64.94 | $68.96 | $64.94 | $67.00 | $67.00 | 15,600 |
| 2023-01-18 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 16 |
| 2023-01-17 | $62.70 | $64.00 | $62.70 | $64.00 | $64.00 | 504 |
| 2023-01-13 | $62.30 | $63.00 | $62.15 | $62.50 | $62.50 | 2,400 |
| 2023-01-12 | $61.41 | $62.26 | $61.41 | $62.26 | $62.26 | 14,253 |
| 2023-01-11 | $61.50 | $62.00 | $61.50 | $61.50 | $61.50 | 3,272 |
| 2023-01-10 | $62.00 | $62.00 | $61.35 | $61.35 | $61.35 | 2,932 |
| 2023-01-09 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-01-06 | $61.00 | $62.00 | $61.00 | $62.00 | $62.00 | 500 |
| 2023-01-05 | $60.42 | $61.00 | $60.41 | $61.00 | $61.00 | 1,417 |
| 2023-01-04 | $61.24 | $61.35 | $61.00 | $61.35 | $61.35 | 2,880 |
| 2023-01-03 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 702 |
| 2022-12-30 | $59.75 | $61.00 | $59.60 | $60.50 | $60.50 | 2,117 |
| 2022-12-29 | $60.30 | $60.30 | $59.90 | $59.90 | $59.90 | 4,592 |
| 2022-12-28 | $59.87 | $60.50 | $59.86 | $59.90 | $59.90 | 3,449 |
| 2022-12-27 | $61.00 | $61.10 | $59.80 | $59.80 | $59.80 | 18,119 |
| 2022-12-23 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-12-22 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 265 |
| 2022-12-21 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 295 |
| 2022-12-20 | $61.30 | $61.30 | $61.25 | $61.25 | $61.25 | 504 |
| 2022-12-19 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 800 |
| 2022-12-16 | $62.05 | $62.34 | $61.90 | $61.90 | $61.90 | 2,541 |
| 2022-12-15 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 500 |
| 2022-12-14 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 0 |
| 2022-12-13 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 0 |
| 2022-12-12 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 0 |
| 2022-12-09 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 300 |
| 2022-12-08 | $62.50 | $62.50 | $62.30 | $62.30 | $62.30 | 542 |
| 2022-12-07 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 994 |
| 2022-12-06 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 55 |
| 2022-12-05 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 108 |
| 2022-12-02 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 600 |
| 2022-12-01 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-11-30 | $62.50 | $64.00 | $62.50 | $64.00 | $64.00 | 1,555 |
| 2022-11-29 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 800 |
| 2022-11-28 | $63.00 | $63.00 | $62.70 | $62.70 | $62.70 | 700 |
| 2022-11-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2022-11-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 805 |
| 2022-11-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2022-11-21 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 100 |
| 2022-11-18 | $63.00 | $63.00 | $62.60 | $63.00 | $63.00 | 3,487 |
| 2022-11-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2022-11-16 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 300 |
| 2022-11-15 | $63.70 | $63.70 | $62.64 | $62.65 | $62.65 | 1,902 |
| 2022-11-14 | $62.60 | $67.65 | $62.60 | $67.65 | $67.65 | 503 |
| 2022-11-11 | $61.95 | $62.00 | $61.75 | $62.00 | $62.00 | 2,442 |
| 2022-11-10 | $60.95 | $61.50 | $60.95 | $61.50 | $61.50 | 644 |
| 2022-11-09 | $60.00 | $60.00 | $59.65 | $59.65 | $59.65 | 366 |
| 2022-11-08 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 0 |
| 2022-11-07 | $60.00 | $60.50 | $60.00 | $60.25 | $60.25 | 2,688 |
| 2022-11-04 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 110 |
| 2022-11-03 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-11-02 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,400 |
| 2022-11-01 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 620 |
| 2022-10-31 | $59.96 | $60.50 | $59.60 | $60.32 | $60.32 | 4,132 |
| 2022-10-28 | $59.96 | $59.96 | $59.96 | $59.96 | $59.96 | 500 |
| 2022-10-27 | $59.60 | $60.00 | $59.60 | $60.00 | $60.00 | 2,648 |
| 2022-10-26 | $60.00 | $60.00 | $59.85 | $59.85 | $59.85 | 742 |
| 2022-10-25 | $61.00 | $61.50 | $60.00 | $60.00 | $60.00 | 2,159 |
| 2022-10-24 | $59.95 | $60.00 | $59.95 | $60.00 | $60.00 | 800 |
| 2022-10-21 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 0 |
| 2022-10-20 | $59.45 | $59.75 | $59.45 | $59.45 | $59.45 | 5,390 |
| 2022-10-19 | $59.20 | $59.60 | $59.20 | $59.37 | $59.37 | 13,060 |
| 2022-10-18 | $58.50 | $59.70 | $58.50 | $59.35 | $59.35 | 11,360 |
| 2022-10-17 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 1,407 |
| 2022-10-14 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-10-13 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 2,615 |
| 2022-10-12 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-10-11 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-10-10 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 1,299 |
| 2022-10-07 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 200 |
| 2022-10-06 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-10-05 | $58.87 | $58.87 | $58.50 | $58.50 | $58.50 | 913 |
| 2022-10-04 | $59.00 | $59.00 | $58.99 | $59.00 | $59.00 | 3,360 |
| 2022-10-03 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 10 |
| 2022-09-30 | $59.00 | $59.05 | $59.00 | $59.05 | $59.05 | 1,100 |
| 2022-09-29 | $59.50 | $59.50 | $58.75 | $59.00 | $59.00 | 1,668 |
| 2022-09-28 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-09-27 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 5 |
| 2022-09-26 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 50 |
| 2022-09-23 | $60.00 | $60.05 | $59.10 | $60.05 | $60.05 | 2,536 |
| 2022-09-22 | $60.10 | $60.10 | $60.05 | $60.05 | $60.05 | 23 |
| 2022-09-21 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-09-20 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-09-19 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 23 |
| 2022-09-16 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 150 |
| 2022-09-15 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-09-14 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 250 |
| 2022-09-13 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-09-12 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 200 |
| 2022-09-09 | $60.75 | $60.75 | $60.00 | $60.05 | $60.05 | 4,426 |
| 2022-09-08 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 120 |
| 2022-09-07 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2022-09-06 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 597 |
| 2022-09-02 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-09-01 | $61.00 | $61.00 | $60.77 | $61.00 | $61.00 | 597 |
| 2022-08-31 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2022-08-30 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 397 |
| 2022-08-29 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-08-26 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-08-25 | $60.75 | $61.00 | $60.75 | $61.00 | $61.00 | 524 |
| 2022-08-24 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-08-23 | $60.50 | $61.00 | $60.50 | $61.00 | $61.00 | 320 |
| 2022-08-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 12 |
| 2022-08-19 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 8 |
| 2022-08-18 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 730 |
| 2022-08-17 | $60.00 | $60.25 | $60.00 | $60.25 | $60.25 | 202 |
| 2022-08-16 | $59.55 | $59.80 | $59.55 | $59.80 | $59.80 | 300 |
| 2022-08-15 | $60.00 | $60.00 | $59.25 | $59.55 | $59.55 | 2,251 |
| 2022-08-12 | $59.00 | $60.00 | $59.00 | $60.00 | $60.00 | 4,855 |
| 2022-08-11 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 100 |
| 2022-08-10 | $58.00 | $58.25 | $58.00 | $58.25 | $58.25 | 1,400 |
| 2022-08-09 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2022-08-08 | $58.00 | $58.00 | $57.30 | $57.30 | $57.30 | 3,213 |
| 2022-08-05 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 18 |
| 2022-08-04 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 0 |
| 2022-08-03 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 9 |
| 2022-08-02 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 40,000 |
| 2022-08-01 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 96 |
| 2022-07-29 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 10 |
| 2022-07-28 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2022-07-27 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2022-07-26 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 100 |
| 2022-07-25 | $57.50 | $58.00 | $57.50 | $58.00 | $58.00 | 1,100 |
| 2022-07-22 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 1,350 |
| 2022-07-21 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 1,200 |
| 2022-07-20 | $56.25 | $56.60 | $56.25 | $56.60 | $56.60 | 7,700 |
| 2022-07-19 | $55.40 | $56.50 | $55.40 | $56.20 | $56.20 | 17,136 |
| 2022-07-18 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1,000 |
| 2022-07-15 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-07-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-07-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1,000 |
| 2022-07-12 | $53.51 | $54.00 | $53.50 | $54.00 | $54.00 | 1,300 |
| 2022-07-11 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 20 |
| 2022-07-08 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2022-07-07 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 626 |
| 2022-07-06 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 0 |
| 2022-07-05 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 12 |
| 2022-07-01 | $54.00 | $55.20 | $52.60 | $55.20 | $55.20 | 2,559 |
| 2022-06-30 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 125 |
| 2022-06-29 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 30 |
| 2022-06-28 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-06-27 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 450 |
| 2022-06-24 | $53.75 | $55.20 | $52.60 | $55.20 | $55.20 | 9,400 |
| 2022-06-23 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-06-22 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-06-21 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-06-17 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-06-16 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 40 |
| 2022-06-15 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 0 |
| 2022-06-14 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 350 |
| 2022-06-13 | $54.16 | $54.16 | $53.60 | $53.60 | $53.60 | 1,400 |
| 2022-06-10 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-06-09 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-06-08 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 0 |
| 2022-06-07 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 120 |
| 2022-06-06 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 100 |
| 2022-06-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-06-02 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-06-01 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 10,866 |
| 2022-05-31 | $53.65 | $53.65 | $53.55 | $53.55 | $53.55 | 956 |
| 2022-05-27 | $54.00 | $54.00 | $53.55 | $54.00 | $54.00 | 1,050 |
| 2022-05-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 200 |
| 2022-05-25 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2022-05-24 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 0 |
| 2022-05-23 | $53.50 | $53.50 | $53.25 | $53.25 | $53.25 | 1,782 |
| 2022-05-20 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 310 |
| 2022-05-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 48 |
| 2022-05-18 | $54.75 | $54.75 | $54.00 | $54.00 | $54.00 | 3,600 |
| 2022-05-17 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 1,000 |
| 2022-05-16 | $56.30 | $56.30 | $56.00 | $56.00 | $56.00 | 900 |
| 2022-05-13 | $56.30 | $56.50 | $56.30 | $56.30 | $56.30 | 4,550 |
| 2022-05-12 | $57.60 | $57.60 | $56.30 | $56.30 | $56.30 | 3,015 |
| 2022-05-11 | $58.30 | $58.30 | $57.60 | $57.60 | $57.60 | 1,929 |
| 2022-05-10 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 100 |
| 2022-05-09 | $59.50 | $59.50 | $59.00 | $59.00 | $59.00 | 1,810 |
| 2022-05-06 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2022-05-05 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 1,000 |
| 2022-05-04 | $59.75 | $59.75 | $59.50 | $59.50 | $59.50 | 1,414 |
| 2022-05-03 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 35 |
| 2022-05-02 | $60.10 | $60.10 | $60.00 | $60.00 | $60.00 | 403 |
| 2022-04-29 | $60.10 | $60.10 | $60.10 | $60.10 | $60.10 | 13,254 |
| 2022-04-28 | $60.50 | $60.50 | $60.10 | $60.10 | $60.10 | 2,430 |
| 2022-04-27 | $62.00 | $62.00 | $60.05 | $60.05 | $60.05 | 10,410 |
| 2022-04-26 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 0 |
| 2022-04-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 570 |
| 2022-04-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2022-04-21 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2022-04-20 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 570 |
| 2022-04-19 | $60.00 | $63.00 | $60.00 | $63.00 | $63.00 | 3,131 |
| 2022-04-18 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 511 |
| 2022-04-14 | $59.80 | $60.00 | $59.80 | $60.00 | $60.00 | 2,602 |
| 2022-04-13 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 0 |
| 2022-04-12 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 0 |
| 2022-04-11 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 100 |
| 2022-04-08 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 10 |
| 2022-04-07 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 50 |
| 2022-04-06 | $60.00 | $60.00 | $59.45 | $59.45 | $59.45 | 1,620 |
| 2022-04-05 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 400 |
| 2022-04-04 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 2,765 |
| 2022-04-01 | $59.65 | $60.00 | $59.35 | $60.00 | $60.00 | 1,314 |
| 2022-03-31 | $59.25 | $59.75 | $59.25 | $59.75 | $59.75 | 858 |
| 2022-03-30 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 4,276 |
| 2022-03-29 | $59.46 | $59.78 | $59.46 | $59.50 | $59.50 | 900 |
| 2022-03-28 | $58.75 | $59.00 | $58.25 | $59.00 | $59.00 | 2,950 |
| 2022-03-25 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 5,105 |
| 2022-03-24 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2022-03-23 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 5,105 |
| 2022-03-22 | $62.59 | $62.59 | $58.20 | $58.50 | $58.50 | 500 |
| 2022-03-21 | $59.00 | $60.99 | $58.50 | $58.50 | $58.50 | 500 |
| 2022-03-18 | $58.15 | $58.28 | $58.15 | $58.28 | $58.28 | 2,400 |
| 2022-03-17 | $58.15 | $58.15 | $58.00 | $58.00 | $58.00 | 2,499 |
| 2022-03-16 | $57.96 | $58.20 | $57.96 | $58.15 | $58.15 | 22,228 |
| 2022-03-15 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 105 |
| 2022-03-14 | $58.15 | $58.15 | $57.80 | $57.80 | $57.80 | 554 |
| 2022-03-11 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 1,463 |
| 2022-03-10 | $58.15 | $58.15 | $58.15 | $58.15 | $58.15 | 0 |
| 2022-03-09 | $58.15 | $58.15 | $58.15 | $58.15 | $58.15 | 185 |
| 2022-03-08 | $58.50 | $58.75 | $58.25 | $58.75 | $58.75 | 2,400 |
| 2022-03-07 | $59.25 | $59.25 | $58.60 | $58.60 | $58.60 | 2,050 |
| 2022-03-04 | $59.75 | $59.75 | $59.60 | $59.60 | $59.60 | 1,100 |
| 2022-03-03 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-03-02 | $61.01 | $61.01 | $61.00 | $61.00 | $61.00 | 2,200 |
| 2022-03-01 | $60.00 | $61.00 | $60.00 | $61.00 | $61.00 | 450 |
| 2022-02-28 | $60.56 | $62.74 | $59.67 | $62.74 | $62.74 | 1,000 |
| 2022-02-25 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-02-24 | $61.05 | $61.05 | $61.00 | $61.00 | $61.00 | 1,098 |
| 2022-02-23 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 0 |
| 2022-02-22 | $61.05 | $61.05 | $61.05 | $61.05 | $61.05 | 290 |
| 2022-02-18 | $61.05 | $61.25 | $61.00 | $61.00 | $61.00 | 895 |
| 2022-02-17 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 0 |
| 2022-02-16 | $60.25 | $60.60 | $60.25 | $60.60 | $60.60 | 405 |
| 2022-02-15 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 300 |
| 2022-02-14 | $60.06 | $60.06 | $60.06 | $60.06 | $60.06 | 104 |
| 2022-02-11 | $61.05 | $61.05 | $60.10 | $60.10 | $60.10 | 553 |
| 2022-02-10 | $62.00 | $62.00 | $60.05 | $61.00 | $61.00 | 1,600 |
| 2022-02-09 | $65.00 | $65.00 | $60.00 | $60.00 | $60.00 | 925 |
| 2022-02-08 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-02-07 | $59.95 | $61.00 | $59.95 | $61.00 | $61.00 | 600 |
| 2022-02-04 | $59.01 | $59.67 | $59.00 | $59.10 | $59.10 | 3,349 |
| 2022-02-03 | $59.30 | $59.30 | $59.30 | $59.30 | $59.30 | 100 |
| 2022-02-02 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 25 |
| 2022-02-01 | $60.00 | $60.00 | $59.50 | $59.50 | $59.50 | 275 |
| 2022-01-31 | $61.30 | $61.30 | $59.40 | $60.00 | $60.00 | 586 |
| 2022-01-28 | $59.10 | $61.30 | $59.01 | $61.30 | $61.30 | 2,919 |
| 2022-01-27 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 50 |
| 2022-01-26 | $59.05 | $59.15 | $59.00 | $59.01 | $59.01 | 1,090 |
| 2022-01-25 | $59.00 | $60.13 | $59.00 | $60.13 | $60.13 | 369 |
| 2022-01-24 | $59.50 | $59.50 | $58.35 | $58.35 | $58.35 | 609 |
| 2022-01-21 | $58.50 | $58.50 | $58.34 | $58.34 | $58.34 | 678 |
| 2022-01-20 | $58.45 | $59.50 | $58.25 | $58.51 | $58.51 | 10,290 |
| 2022-01-19 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 0 |
| 2022-01-18 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 479 |
| 2022-01-14 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 20 |
| 2022-01-13 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 110 |
| 2022-01-12 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 100 |
| 2022-01-11 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 261 |
| 2022-01-10 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 20 |
| 2022-01-07 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 0 |
| 2022-01-06 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 100 |
| 2022-01-05 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 0 |
| 2022-01-04 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 5 |
| 2022-01-03 | $56.30 | $56.30 | $56.30 | $56.30 | $56.30 | 6,136 |
| 2021-12-31 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2021-12-30 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 39 |
| 2021-12-29 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 60 |
| 2021-12-28 | $56.50 | $57.00 | $56.50 | $57.00 | $57.00 | 6,645 |
| 2021-12-27 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 68 |
| 2021-12-23 | $57.00 | $58.00 | $57.00 | $58.00 | $58.00 | 305 |
| 2021-12-22 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 0 |
| 2021-12-21 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 100 |
| 2021-12-20 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 63 |
| 2021-12-17 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 416 |
| 2021-12-16 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 138 |
| 2021-12-15 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 16 |
| 2021-12-14 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2021-12-13 | $56.25 | $58.00 | $56.25 | $58.00 | $58.00 | 1,850 |
| 2021-12-10 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 303 |
| 2021-12-09 | $56.04 | $56.04 | $56.04 | $56.04 | $56.04 | 401 |
| 2021-12-08 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 0 |
| 2021-12-07 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 440 |
| 2021-12-06 | $55.70 | $55.70 | $55.70 | $55.70 | $55.70 | 500 |
| 2021-12-03 | $55.55 | $55.55 | $55.55 | $55.55 | $55.55 | 0 |
| 2021-12-02 | $55.60 | $55.60 | $55.55 | $55.55 | $55.55 | 200 |
| 2021-12-01 | $55.60 | $57.80 | $55.57 | $57.80 | $57.80 | 452 |
| 2021-11-30 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 2,193 |
| 2021-11-29 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 27 |
| 2021-11-26 | $56.20 | $56.20 | $55.75 | $55.75 | $55.75 | 655 |
| 2021-11-24 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 500 |
| 2021-11-23 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2021-11-22 | $56.86 | $57.00 | $56.86 | $57.00 | $57.00 | 610 |
| 2021-11-19 | $56.75 | $56.80 | $56.20 | $56.80 | $56.80 | 10,930 |
| 2021-11-18 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 300 |
| 2021-11-17 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2021-11-16 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 100 |
| 2021-11-15 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 2 |
| 2021-11-12 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 100 |
| 2021-11-11 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 230 |
| 2021-11-10 | $57.00 | $58.54 | $56.75 | $58.54 | $58.54 | 1,413 |
| 2021-11-09 | $56.00 | $56.75 | $56.00 | $56.75 | $56.75 | 200 |
| 2021-11-08 | $55.70 | $56.00 | $55.70 | $56.00 | $56.00 | 533 |
| 2021-11-05 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 508 |
| 2021-11-04 | $53.00 | $56.50 | $53.00 | $56.00 | $56.00 | 1,148 |
| 2021-11-03 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 328 |
| 2021-11-02 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2021-11-01 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2021-10-29 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 136 |
| 2021-10-28 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 9 |
| 2021-10-27 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 50 |
| 2021-10-26 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 100 |
| 2021-10-25 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-10-22 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-10-21 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-10-20 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-10-19 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-10-18 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 6 |
| 2021-10-15 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-10-14 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-10-13 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 0 |
| 2021-10-12 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 80 |
| 2021-10-11 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 138 |
| 2021-10-08 | $52.00 | $52.00 | $49.50 | $50.25 | $50.25 | 665 |
| 2021-10-07 | $50.00 | $52.00 | $50.00 | $52.00 | $52.00 | 5,922 |
| 2021-10-06 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 100 |
| 2021-10-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2021-10-04 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 113 |
| 2021-10-01 | $47.80 | $48.00 | $47.80 | $48.00 | $48.00 | 211 |
| 2021-09-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 150 |
| 2021-09-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1,511 |
| 2021-09-28 | $46.05 | $47.00 | $46.05 | $47.00 | $47.00 | 300 |
| 2021-09-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-09-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 12 |
| 2021-09-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2021-09-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 196 |
| 2021-09-21 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 22 |
| 2021-09-20 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2021-09-17 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2021-09-16 | $46.00 | $46.25 | $46.00 | $46.25 | $46.25 | 6,300 |
| 2021-09-15 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2021-09-14 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 100 |
| 2021-09-13 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 20 |
| 2021-09-10 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 4,300 |
| 2021-09-09 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 5,200 |
| 2021-09-08 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 1,000 |
| 2021-09-07 | $45.00 | $45.00 | $44.35 | $44.35 | $44.35 | 4,000 |
| 2021-09-03 | $44.35 | $46.00 | $44.30 | $45.00 | $45.00 | 6,920 |
| 2021-09-02 | $45.40 | $46.00 | $45.40 | $46.00 | $46.00 | 2,327 |
| 2021-09-01 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2021-08-31 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2021-08-30 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2021-08-27 | $44.75 | $45.50 | $44.25 | $45.50 | $45.50 | 7,020 |
| 2021-08-26 | $45.50 | $45.50 | $45.45 | $45.45 | $45.45 | 628 |
| 2021-08-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1 |
| 2021-08-24 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 19 |
| 2021-08-23 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 196 |
| 2021-08-20 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2021-08-19 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2021-08-18 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2021-08-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 165 |
| 2021-08-16 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2021-08-13 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 1,030 |
| 2021-08-12 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2021-08-11 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2021-08-10 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 1,030 |
| 2021-08-09 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2021-08-06 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2021-08-05 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 102 |
| 2021-08-04 | $45.00 | $45.50 | $45.00 | $45.50 | $45.50 | 502 |
| 2021-08-03 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 310 |
| 2021-08-02 | $45.50 | $45.50 | $44.25 | $44.25 | $44.25 | 2,180 |
| 2021-07-30 | $45.25 | $45.50 | $44.25 | $44.25 | $44.25 | 1,700 |
| 2021-07-29 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 0 |
| 2021-07-28 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 704 |
| 2021-07-27 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 106 |
| 2021-07-26 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 21 |
| 2021-07-23 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 3,107 |
| 2021-07-22 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 120 |
| 2021-07-21 | $43.00 | $44.08 | $43.00 | $44.08 | $44.08 | 620 |
| 2021-07-20 | $43.00 | $44.05 | $43.00 | $44.05 | $44.05 | 5,206 |
| 2021-07-19 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 228 |
| 2021-07-16 | $42.75 | $42.75 | $41.81 | $41.81 | $41.81 | 1,350 |
| 2021-07-15 | $43.00 | $43.00 | $42.65 | $42.75 | $42.75 | 3,434 |
| 2021-07-14 | $43.20 | $43.20 | $42.75 | $42.75 | $42.75 | 350 |
| 2021-07-13 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| 2021-07-12 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| 2021-07-09 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 105 |
| 2021-07-08 | $43.00 | $43.00 | $42.80 | $42.80 | $42.80 | 557 |
| 2021-07-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 20 |
| 2021-07-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 6 |
| 2021-07-02 | $42.75 | $43.00 | $42.75 | $43.00 | $43.00 | 400 |
| 2021-07-01 | $42.60 | $42.75 | $41.62 | $42.75 | $42.75 | 968 |
| 2021-06-30 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2021-06-29 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 12 |
| 2021-06-28 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2021-06-25 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2021-06-24 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2021-06-23 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2021-06-22 | $42.93 | $43.00 | $42.93 | $43.00 | $43.00 | 869 |
| 2021-06-21 | $43.90 | $43.90 | $41.55 | $43.00 | $43.00 | 10,977 |
| 2021-06-18 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 10 |
| 2021-06-17 | $44.74 | $44.74 | $44.74 | $44.74 | $44.74 | 184 |
| 2021-06-16 | $43.85 | $44.75 | $43.85 | $44.75 | $44.75 | 2,400 |
| 2021-06-15 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 0 |
| 2021-06-14 | $43.00 | $43.69 | $43.00 | $43.69 | $43.69 | 6,648 |
| 2021-06-11 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 1,191 |
| 2021-06-10 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2021-06-09 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 100 |
| 2021-06-08 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 23 |
| 2021-06-07 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 0 |
| 2021-06-04 | $42.99 | $43.10 | $42.99 | $43.10 | $43.10 | 807 |
| 2021-06-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 500 |
| 2021-06-02 | $42.05 | $42.50 | $42.05 | $42.50 | $42.50 | 1,100 |
| 2021-06-01 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 100 |
| 2021-05-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 25 |
| 2021-05-27 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2021-05-26 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2021-05-25 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 20 |
| 2021-05-24 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2021-05-21 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 142 |
| 2021-05-20 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 145 |
| 2021-05-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2021-05-18 | $42.00 | $42.50 | $42.00 | $42.50 | $42.50 | 3,072 |
| 2021-05-17 | $42.99 | $42.99 | $41.90 | $42.00 | $42.00 | 1,000 |
| 2021-05-14 | $42.00 | $42.00 | $41.50 | $42.00 | $42.00 | 2,031 |
| 2021-05-13 | $41.75 | $42.00 | $41.75 | $42.00 | $42.00 | 1,045 |
| 2021-05-12 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2021-05-11 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
| 2021-05-10 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 1 |
| 2021-05-07 | $42.00 | $42.38 | $42.00 | $42.38 | $42.38 | 241 |
| 2021-05-06 | $41.50 | $41.50 | $41.40 | $41.40 | $41.40 | 2,759 |
| 2021-05-05 | $42.25 | $42.25 | $41.75 | $41.75 | $41.75 | 241 |
| 2021-05-04 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 100 |
| 2021-05-03 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2021-04-30 | $42.50 | $42.50 | $42.05 | $42.05 | $42.05 | 2,100 |
| 2021-04-29 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2021-04-28 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2021-04-27 | $43.48 | $43.48 | $43.00 | $43.00 | $43.00 | 500 |
| 2021-04-26 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 511 |
| 2021-04-23 | $43.51 | $43.51 | $43.15 | $43.48 | $43.48 | 2,140 |
| 2021-04-22 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2021-04-21 | $43.50 | $43.50 | $43.00 | $43.00 | $43.00 | 500 |
| 2021-04-20 | $41.74 | $44.43 | $41.74 | $43.50 | $43.50 | 1,838 |
| 2021-04-19 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2021-04-16 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2021-04-15 | $40.98 | $41.25 | $40.98 | $41.25 | $41.25 | 1,192 |
| 2021-04-14 | $40.56 | $40.99 | $39.85 | $40.99 | $40.99 | 9,550 |
| 2021-04-13 | $41.00 | $41.00 | $40.80 | $40.80 | $40.80 | 900 |
| 2021-04-12 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 100 |
| 2021-04-09 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2021-04-08 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2021-04-07 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 0 |
| 2021-04-06 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 50 |
| 2021-04-05 | $41.50 | $42.50 | $40.60 | $42.49 | $42.49 | 1,811 |
| 2021-04-01 | $41.10 | $41.25 | $41.10 | $41.25 | $41.25 | 300 |
| 2021-03-31 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 109 |
| 2021-03-30 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 130 |
| 2021-03-29 | $41.00 | $41.25 | $41.00 | $41.25 | $41.25 | 230 |
| 2021-03-26 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-03-25 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 289 |
| 2021-03-24 | $40.55 | $41.50 | $40.51 | $41.50 | $41.50 | 697 |
| 2021-03-23 | $40.49 | $40.50 | $40.49 | $40.50 | $40.50 | 430 |
| 2021-03-22 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 361 |
| 2021-03-19 | $37.00 | $38.25 | $37.00 | $38.25 | $38.25 | 3,282 |
| 2021-03-18 | $37.00 | $37.00 | $36.80 | $37.00 | $37.00 | 2,036 |
| 2021-03-17 | $37.00 | $37.00 | $36.60 | $37.00 | $37.00 | 727 |
| 2021-03-16 | $36.75 | $37.00 | $36.50 | $37.00 | $37.00 | 3,400 |
| 2021-03-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 135 |
| 2021-03-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2,210 |
| 2021-03-11 | $37.49 | $37.49 | $37.00 | $37.00 | $37.00 | 2,687 |
| 2021-03-10 | $36.75 | $37.50 | $36.75 | $37.49 | $37.49 | 501 |
| 2021-03-09 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 110 |
| 2021-03-08 | $35.99 | $36.25 | $35.99 | $36.25 | $36.25 | 1,792 |
| 2021-03-05 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 357 |
| 2021-03-04 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 250 |
| 2021-03-03 | $35.50 | $36.00 | $35.50 | $36.00 | $36.00 | 331 |
| 2021-03-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,546 |
| 2021-03-01 | $35.99 | $35.99 | $34.77 | $35.75 | $35.75 | 1,490 |
| 2021-02-26 | $35.99 | $35.99 | $35.10 | $35.10 | $35.10 | 600 |
| 2021-02-25 | $36.50 | $36.50 | $34.90 | $34.90 | $34.90 | 575 |
| 2021-02-24 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 1,111 |
| 2021-02-23 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 18 |
| 2021-02-22 | $35.00 | $35.39 | $34.76 | $34.76 | $34.76 | 11,416 |
| 2021-02-19 | $36.25 | $36.25 | $35.00 | $35.25 | $35.25 | 763 |
| 2021-02-18 | $35.25 | $35.97 | $35.25 | $35.97 | $35.97 | 450 |
| 2021-02-17 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2021-02-16 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 146 |
| 2021-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 11,216 |
| 2021-02-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-02-10 | $33.76 | $34.50 | $33.76 | $34.50 | $34.50 | 1,200 |
| 2021-02-09 | $35.00 | $35.00 | $34.00 | $34.50 | $34.50 | 650 |
| 2021-02-08 | $37.46 | $37.47 | $37.46 | $37.47 | $37.47 | 200 |
| 2021-02-05 | $35.00 | $37.47 | $35.00 | $37.47 | $37.47 | 575 |
| 2021-02-04 | $34.74 | $35.00 | $33.15 | $35.00 | $35.00 | 4,845 |
| 2021-02-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-02-02 | $33.10 | $34.00 | $33.10 | $34.00 | $34.00 | 494 |
| 2021-02-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 318 |
| 2021-01-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-01-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,522 |
| 2021-01-27 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2021-01-26 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2021-01-25 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 156 |
| 2021-01-22 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 155 |
| 2021-01-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 50 |
| 2021-01-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 144 |
| 2021-01-19 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3,960 |
| 2021-01-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2021-01-14 | $32.75 | $32.75 | $32.00 | $32.75 | $32.75 | 3,960 |
| 2021-01-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 500 |
| 2021-01-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 9,101 |
| 2021-01-11 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-01-08 | $32.50 | $32.50 | $31.38 | $32.00 | $32.00 | 9,101 |
| 2021-01-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 200 |
| 2021-01-06 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2021-01-05 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2021-01-04 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 50 |
| 2020-12-31 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 11 |
| 2020-12-30 | $33.00 | $33.00 | $31.01 | $31.01 | $31.01 | 1,104 |
| 2020-12-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2020-12-28 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 101 |
| 2020-12-24 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2020-12-23 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2020-12-22 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2020-12-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 101 |
| 2020-12-18 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2020-12-17 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2020-12-16 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 78 |
| 2020-12-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2020-12-14 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2020-12-11 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2020-12-10 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 78 |
| 2020-12-09 | $30.25 | $31.25 | $30.25 | $31.25 | $31.25 | 1,190 |
| 2020-12-08 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2020-12-07 | $31.75 | $31.75 | $31.25 | $31.25 | $31.25 | 367 |
| 2020-12-04 | $31.75 | $32.00 | $31.75 | $32.00 | $32.00 | 480 |
| 2020-12-03 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2020-12-02 | $31.00 | $31.20 | $30.75 | $31.20 | $31.20 | 21,075 |
| 2020-12-01 | $30.55 | $31.00 | $30.55 | $31.00 | $31.00 | 235 |
| 2020-11-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 100 |
| 2020-11-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 200 |
| 2020-11-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2,000 |
| 2020-11-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 300 |
| 2020-11-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2020-11-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 300 |
| 2020-11-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 100 |
| 2020-11-18 | $29.99 | $30.00 | $29.99 | $30.00 | $30.00 | 4,480 |
| 2020-11-17 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 498 |
| 2020-11-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 120 |
| 2020-11-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 840 |
| 2020-11-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2020-11-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 40 |
| 2020-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,038 |
| 2020-11-09 | $28.50 | $30.00 | $28.50 | $30.00 | $30.00 | 10,052 |
| 2020-11-06 | $27.79 | $28.00 | $27.79 | $28.00 | $28.00 | 1,483 |
| 2020-11-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 161 |
| 2020-11-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-11-03 | $26.40 | $27.00 | $26.27 | $27.00 | $27.00 | 1,550 |
| 2020-11-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-10-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5,266 |
| 2020-10-29 | $27.00 | $27.79 | $27.00 | $27.78 | $27.78 | 340 |
| 2020-10-28 | $26.32 | $26.32 | $26.22 | $26.22 | $26.22 | 400 |
| 2020-10-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2020-10-26 | $27.01 | $27.01 | $26.32 | $26.35 | $26.35 | 3,001 |
| 2020-10-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2020-10-22 | $27.10 | $27.10 | $26.31 | $27.00 | $27.00 | 1,817 |
| 2020-10-21 | $28.00 | $28.00 | $27.10 | $27.10 | $27.10 | 2,710 |
| 2020-10-20 | $27.00 | $30.00 | $27.00 | $28.00 | $28.00 | 4,321 |
| 2020-10-19 | $25.50 | $26.25 | $25.50 | $26.25 | $26.25 | 900 |
| 2020-10-16 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 1,500 |
| 2020-10-15 | $24.50 | $24.50 | $24.01 | $24.41 | $24.41 | 3,100 |
| 2020-10-14 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 5,500 |
| 2020-10-13 | $24.50 | $24.50 | $24.40 | $24.40 | $24.40 | 1,300 |
| 2020-10-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 300 |
| 2020-10-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2020-10-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 880 |
| 2020-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2020-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2020-10-05 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2020-10-02 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 2,008 |
| 2020-10-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2020-09-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2020-09-29 | $24.10 | $24.40 | $23.05 | $23.50 | $23.50 | 30,769 |
| 2020-09-28 | $24.25 | $24.25 | $24.02 | $24.05 | $24.05 | 3,055 |
| 2020-09-25 | $24.30 | $24.30 | $24.25 | $24.25 | $24.25 | 5,422 |
| 2020-09-24 | $24.95 | $24.95 | $24.84 | $24.84 | $24.84 | 400 |
| 2020-09-23 | $25.25 | $25.25 | $25.00 | $25.00 | $25.00 | 1,307 |
| 2020-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2020-09-21 | $25.20 | $25.20 | $25.00 | $25.00 | $25.00 | 2,089 |
| 2020-09-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2020-09-17 | $25.20 | $25.21 | $25.20 | $25.20 | $25.20 | 1,660 |
| 2020-09-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 122 |
| 2020-09-15 | $25.30 | $25.45 | $25.30 | $25.45 | $25.45 | 6,100 |
| 2020-09-14 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 200 |
| 2020-09-11 | $25.65 | $25.70 | $25.65 | $25.70 | $25.70 | 348 |
| 2020-09-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 300 |
| 2020-09-09 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2020-09-08 | $25.20 | $25.26 | $25.20 | $25.26 | $25.26 | 1,898 |
| 2020-09-04 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2020-09-03 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2020-09-02 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2020-09-01 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 300 |
| 2020-08-31 | $25.15 | $25.16 | $25.15 | $25.16 | $25.16 | 500 |
| 2020-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 271 |
| 2020-08-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 32,700 |
| 2020-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2020-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2020-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 50 |
| 2020-08-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2020-08-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2020-08-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2020-08-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 582 |
| 2020-08-17 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2020-08-14 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2 |
| 2020-08-13 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2020-08-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 57 |
| 2020-08-11 | $25.25 | $25.25 | $25.05 | $25.05 | $25.05 | 4,268 |
| 2020-08-10 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 125 |
| 2020-08-07 | $25.25 | $25.25 | $25.12 | $25.12 | $25.12 | 960 |
| 2020-08-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2020-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 400 |
| 2020-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2020-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 152 |
| 2020-07-31 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2020-07-30 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2020-07-29 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 184 |
| 2020-07-28 | $26.01 | $26.01 | $26.00 | $26.00 | $26.00 | 249 |
| 2020-07-27 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 700 |
| 2020-07-24 | $25.70 | $26.75 | $25.70 | $26.75 | $26.75 | 7,864 |
| 2020-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2020-07-22 | $26.00 | $26.00 | $25.60 | $25.60 | $25.60 | 1,951 |
| 2020-07-21 | $22.55 | $27.85 | $22.55 | $25.75 | $25.75 | 11,412 |
| 2020-07-20 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2020-07-17 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 4,900 |
| 2020-07-16 | $22.30 | $22.50 | $21.75 | $22.50 | $22.50 | 3,000 |
| 2020-07-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2020-07-14 | $22.56 | $22.56 | $22.55 | $22.55 | $22.55 | 280 |
| 2020-07-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2020-07-10 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 690 |
| 2020-07-09 | $22.85 | $22.85 | $22.55 | $22.55 | $22.55 | 2,200 |
| 2020-07-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 700 |
| 2020-07-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 380 |
| 2020-07-06 | $22.80 | $23.20 | $22.80 | $23.20 | $23.20 | 1,000 |
| 2020-07-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,000 |
| 2020-07-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2,000 |
| 2020-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,200 |
| 2020-06-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2020-06-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2020-06-24 | $23.05 | $23.05 | $22.90 | $22.90 | $22.90 | 1,390 |
| 2020-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-06-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-06-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-06-15 | $23.05 | $23.05 | $23.00 | $23.00 | $23.00 | 475 |
| 2020-06-12 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 336 |
| 2020-06-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-06-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,456 |
| 2020-06-09 | $22.50 | $23.00 | $22.50 | $22.91 | $22.91 | 3,288 |
| 2020-06-08 | $22.74 | $22.75 | $22.74 | $22.75 | $22.75 | 2,577 |
| 2020-06-05 | $22.25 | $22.75 | $22.25 | $22.75 | $22.75 | 486 |
| 2020-06-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 466 |
| 2020-06-03 | $21.65 | $21.75 | $21.65 | $21.75 | $21.75 | 300 |
| 2020-06-02 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 100 |
| 2020-06-01 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 17,000 |
| 2020-05-29 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1,600 |
| 2020-05-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2020-05-27 | $21.25 | $21.55 | $21.25 | $21.55 | $21.55 | 3,700 |
| 2020-05-26 | $21.45 | $21.60 | $21.40 | $21.60 | $21.60 | 2,665 |
| 2020-05-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 735 |
| 2020-05-21 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2020-05-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2020-05-19 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 0 |
| 2020-05-18 | $20.87 | $20.87 | $20.85 | $20.85 | $20.85 | 1,382 |
| 2020-05-15 | $21.05 | $21.05 | $20.80 | $20.80 | $20.80 | 450 |
| 2020-05-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 500 |
| 2020-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-05-12 | $21.70 | $21.70 | $21.50 | $21.50 | $21.50 | 400 |
| 2020-05-11 | $21.90 | $21.90 | $21.70 | $21.70 | $21.70 | 1,173 |
| 2020-05-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2020-05-07 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2020-05-06 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2020-05-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1,100 |
| 2020-05-04 | $22.20 | $22.20 | $21.75 | $21.75 | $21.75 | 1,200 |
| 2020-05-01 | $21.85 | $21.85 | $21.70 | $21.70 | $21.70 | 2,248 |
| 2020-04-30 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 200 |
| 2020-04-29 | $21.99 | $22.24 | $21.99 | $22.24 | $22.24 | 3,705 |
| 2020-04-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2020-04-27 | $21.00 | $21.35 | $21.00 | $21.34 | $21.34 | 3,100 |
| 2020-04-24 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 500 |
| 2020-04-23 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 10,000 |
| 2020-04-22 | $20.30 | $20.40 | $20.20 | $20.40 | $20.40 | 7,100 |
| 2020-04-21 | $20.20 | $20.20 | $20.10 | $20.10 | $20.10 | 351 |
| 2020-04-20 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 60 |
| 2020-04-17 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 200 |
| 2020-04-16 | $20.55 | $20.55 | $20.00 | $20.05 | $20.05 | 20,400 |
| 2020-04-15 | $21.00 | $21.00 | $20.35 | $20.65 | $20.65 | 12,277 |
| 2020-04-14 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 50 |
| 2020-04-13 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1,500 |
| 2020-04-09 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 78 |
| 2020-04-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2020-04-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 1,638 |
| 2020-04-06 | $20.65 | $20.79 | $20.65 | $20.79 | $20.79 | 700 |
| 2020-04-03 | $21.00 | $21.00 | $20.25 | $20.25 | $20.25 | 18,800 |
| 2020-04-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 7,300 |
| 2020-04-01 | $21.60 | $21.60 | $21.00 | $21.00 | $21.00 | 2,300 |
| 2020-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2020-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 6 |
| 2020-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 617 |
| 2020-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 800 |
| 2020-03-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-03-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-03-20 | $22.00 | $25.99 | $21.00 | $21.00 | $21.00 | 3,249 |
| 2020-03-19 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 100 |
| 2020-03-18 | $22.00 | $22.00 | $21.05 | $21.05 | $21.05 | 20,900 |
| 2020-03-17 | $23.10 | $26.00 | $22.50 | $22.50 | $22.50 | 9,515 |
| 2020-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 120 |
| 2020-03-13 | $25.00 | $25.00 | $21.06 | $23.00 | $23.00 | 7,843 |
| 2020-03-12 | $27.00 | $27.00 | $25.50 | $25.50 | $25.50 | 4,700 |
| 2020-03-11 | $27.10 | $27.15 | $27.10 | $27.10 | $27.10 | 5,227 |
| 2020-03-10 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 673 |
| 2020-03-09 | $28.10 | $28.10 | $27.11 | $27.11 | $27.11 | 1,100 |
| 2020-03-06 | $28.15 | $28.20 | $28.15 | $28.20 | $28.20 | 400 |
| 2020-03-05 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 100 |
| 2020-03-04 | $29.30 | $29.30 | $28.10 | $28.49 | $28.49 | 2,720 |
| 2020-03-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2020-03-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2020-02-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2020-02-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2020-02-26 | $30.25 | $30.25 | $30.00 | $30.25 | $30.25 | 4,000 |
| 2020-02-25 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2020-02-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 127 |
| 2020-02-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1 |
| 2020-02-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 10 |
| 2020-02-19 | $29.65 | $33.00 | $29.65 | $33.00 | $33.00 | 848 |
| 2020-02-18 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2020-02-14 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 3,850 |
| 2020-02-13 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2020-02-12 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2020-02-11 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 44 |
| 2020-02-10 | $30.00 | $30.00 | $29.30 | $29.60 | $29.60 | 4,467 |
| 2020-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 690 |
| 2020-02-06 | $29.85 | $30.00 | $29.85 | $30.00 | $30.00 | 852 |
| 2020-02-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2020-02-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 600 |
| 2020-01-31 | $29.50 | $29.50 | $29.45 | $29.50 | $29.50 | 5,375 |
| 2020-01-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2020-01-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2020-01-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 462 |
| 2020-01-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 300 |
| 2020-01-23 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2020-01-22 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2020-01-21 | $29.99 | $29.99 | $29.56 | $29.56 | $29.56 | 575 |
| 2020-01-17 | $30.08 | $30.08 | $29.75 | $29.75 | $29.75 | 1,030 |
| 2020-01-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 500 |
| 2020-01-15 | $29.00 | $29.25 | $29.00 | $29.25 | $29.25 | 1,060 |
| 2020-01-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2020-01-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 174 |
| 2020-01-10 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2020-01-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2020-01-08 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 4,001 |
| 2020-01-07 | $28.60 | $28.70 | $28.60 | $28.70 | $28.70 | 1,827 |
| 2020-01-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2020-01-03 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2020-01-02 | $29.25 | $29.25 | $28.80 | $28.80 | $28.80 | 310 |
| 2019-12-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 385 |
| 2019-12-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 100 |
| 2019-12-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2019-12-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 250 |
| 2019-12-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2019-12-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2019-12-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2019-12-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 152 |
| 2019-12-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2019-12-17 | $29.00 | $29.00 | $28.65 | $28.65 | $28.65 | 8,063 |
| 2019-12-16 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 217 |
| 2019-12-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2019-12-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2019-12-11 | $28.00 | $28.11 | $28.00 | $28.11 | $28.11 | 900 |
| 2019-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2019-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2019-12-06 | $28.27 | $28.27 | $28.00 | $28.00 | $28.00 | 1,100 |
| 2019-12-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 5,328 |
| 2019-12-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2019-12-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2019-12-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2019-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 108 |
| 2019-11-27 | $27.01 | $27.50 | $27.01 | $27.50 | $27.50 | 1,535 |
| 2019-11-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 108 |
| 2019-11-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-11-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-11-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 300 |
| 2019-11-15 | $26.50 | $27.00 | $26.50 | $27.00 | $27.00 | 2,300 |
| 2019-11-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 994 |
| 2019-11-13 | $26.51 | $26.51 | $26.50 | $26.50 | $26.50 | 1,125 |
| 2019-11-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2019-11-11 | $26.56 | $27.00 | $26.56 | $27.00 | $27.00 | 300 |
| 2019-11-08 | $26.20 | $27.00 | $26.20 | $27.00 | $27.00 | 982 |
| 2019-11-07 | $26.00 | $26.10 | $26.00 | $26.10 | $26.10 | 2,211 |
| 2019-11-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-11-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5,700 |
| 2019-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 7,131 |
| 2019-11-01 | $26.00 | $26.05 | $26.00 | $26.00 | $26.00 | 3,541 |
| 2019-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-10-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3,941 |
| 2019-10-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2,000 |
| 2019-10-28 | $26.45 | $26.45 | $26.00 | $26.00 | $26.00 | 4,600 |
| 2019-10-25 | $26.00 | $26.50 | $26.00 | $26.01 | $26.01 | 1,800 |
| 2019-10-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2019-10-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2019-10-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 400 |
| 2019-10-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-10-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 18 |
| 2019-10-17 | $25.20 | $27.00 | $25.20 | $25.50 | $25.50 | 7,664 |
| 2019-10-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,500 |
| 2019-10-15 | $25.19 | $25.20 | $25.19 | $25.20 | $25.20 | 842 |
| 2019-10-14 | $24.85 | $25.00 | $24.85 | $24.90 | $24.90 | 1,700 |
| 2019-10-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 25 |
| 2019-10-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-10-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-10-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2019-10-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 250 |
| 2019-10-04 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2019-10-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2019-10-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 286 |
| 2019-10-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 750 |
| 2019-09-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-09-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-09-26 | $24.83 | $24.83 | $24.75 | $24.75 | $24.75 | 3,750 |
| 2019-09-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10,000 |
| 2019-09-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,303 |
| 2019-09-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,202 |
| 2019-09-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 26 |
| 2019-09-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 530 |
| 2019-09-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2019-09-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 155 |
| 2019-09-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-09-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-09-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 34 |
| 2019-09-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2019-09-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 22,176 |
| 2019-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 25,000 |
| 2019-09-06 | $24.74 | $24.99 | $24.70 | $24.90 | $24.90 | 21,969 |
| 2019-09-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2019-09-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,300 |
| 2019-09-03 | $24.74 | $24.75 | $24.74 | $24.75 | $24.75 | 305 |
| 2019-08-30 | $24.94 | $24.94 | $24.75 | $24.75 | $24.75 | 3,467 |
| 2019-08-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2019-08-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 7,901 |
| 2019-08-27 | $24.90 | $24.90 | $24.89 | $24.89 | $24.89 | 304 |
| 2019-08-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-08-23 | $25.07 | $25.07 | $25.00 | $25.00 | $25.00 | 5,063 |
| 2019-08-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2019-08-21 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 60 |
| 2019-08-20 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2019-08-19 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2019-08-15 | $25.20 | $25.20 | $25.11 | $25.11 | $25.11 | 1,193 |
| 2019-08-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-08-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-08-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-08-09 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-08-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2019-08-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-08-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-08-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-08-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-08-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-07-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 400 |
| 2019-07-30 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 430 |
| 2019-07-29 | $25.05 | $25.45 | $25.00 | $25.45 | $25.45 | 1,632 |
| 2019-07-26 | $25.06 | $25.20 | $25.06 | $25.20 | $25.20 | 4,485 |
| 2019-07-25 | $25.30 | $25.45 | $25.25 | $25.45 | $25.45 | 3,529 |
| 2019-07-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,500 |
| 2019-07-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-07-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6,616 |
| 2019-07-18 | $25.30 | $25.30 | $24.95 | $24.95 | $24.95 | 12,000 |
| 2019-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 11,800 |
| 2019-07-16 | $25.06 | $25.06 | $25.05 | $25.05 | $25.05 | 1,046 |
| 2019-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-07-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-07-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-07-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-07-08 | $25.05 | $25.25 | $25.05 | $25.25 | $25.25 | 1,232 |
| 2019-07-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-07-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 72 |
| 2019-07-01 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 1,000 |
| 2019-06-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2019-06-27 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 2,050 |
| 2019-06-26 | $25.30 | $25.30 | $25.20 | $25.20 | $25.20 | 200 |
| 2019-06-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2019-06-24 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 500 |
| 2019-06-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2019-06-20 | $25.75 | $25.75 | $25.50 | $25.50 | $25.50 | 3,750 |
| 2019-06-19 | $25.68 | $25.75 | $25.50 | $25.70 | $25.70 | 4,887 |
| 2019-06-18 | $25.75 | $25.75 | $25.12 | $25.12 | $25.12 | 676 |
| 2019-06-17 | $25.10 | $25.75 | $25.10 | $25.75 | $25.75 | 1,194 |
| 2019-06-14 | $25.25 | $25.25 | $25.05 | $25.05 | $25.05 | 631 |
| 2019-06-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-06-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-06-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,020 |
| 2019-06-06 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 980 |
| 2019-06-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2019-06-04 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 2,050 |
| 2019-06-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-05-31 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 1,160 |
| 2019-05-30 | $25.05 | $25.05 | $25.03 | $25.03 | $25.03 | 929 |
| 2019-05-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-05-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-05-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 60 |
| 2019-05-23 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-05-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-05-21 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-05-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 40 |
| 2019-05-17 | $25.28 | $25.30 | $25.28 | $25.30 | $25.30 | 300 |
| 2019-05-16 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 40 |
| 2019-05-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 100 |
| 2019-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-05-13 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 308 |
| 2019-05-10 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 9,012 |
| 2019-05-09 | $25.40 | $25.50 | $25.10 | $25.10 | $25.10 | 2,481 |
| 2019-05-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 200 |
| 2019-05-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 328 |
| 2019-05-06 | $25.40 | $25.40 | $25.36 | $25.36 | $25.36 | 1,195 |
| 2019-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 390 |
| 2019-05-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 329 |
| 2019-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 80 |
| 2019-04-30 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 1,868 |
| 2019-04-29 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2019-04-25 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 4,500 |
| 2019-04-24 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 3,210 |
| 2019-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2019-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 50 |
| 2019-04-18 | $25.50 | $25.50 | $24.33 | $25.00 | $25.00 | 1,399 |
| 2019-04-17 | $25.45 | $25.50 | $25.05 | $25.50 | $25.50 | 2,006 |
| 2019-04-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,494 |
| 2019-04-15 | $25.25 | $25.25 | $24.40 | $24.40 | $24.40 | 9,438 |
| 2019-04-12 | $23.50 | $25.00 | $23.50 | $25.00 | $25.00 | 6,187 |
| 2019-04-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-04-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 841 |
| 2019-04-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-04-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-04-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-04-04 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-04-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-04-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 159 |
| 2019-04-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 441 |
| 2019-03-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2019-03-28 | $23.27 | $23.30 | $23.27 | $23.30 | $23.30 | 8,320 |
| 2019-03-27 | $23.35 | $23.50 | $23.35 | $23.37 | $23.37 | 10,732 |
| 2019-03-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2019-03-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 250 |
| 2019-03-22 | $23.62 | $23.85 | $23.62 | $23.85 | $23.85 | 591 |
| 2019-03-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2019-03-20 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 57 |
| 2019-03-19 | $23.99 | $24.20 | $23.81 | $24.20 | $24.20 | 10,226 |
| 2019-03-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2019-03-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2019-03-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2019-03-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2019-03-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2019-03-08 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 75 |
| 2019-03-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 100 |
| 2019-03-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,400 |
| 2019-03-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2019-03-04 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 570 |
| 2019-03-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2019-02-28 | $23.45 | $24.20 | $23.45 | $24.20 | $24.20 | 1,300 |
| 2019-02-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 100 |
| 2019-02-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 4,725 |
| 2019-02-25 | $23.50 | $23.99 | $23.50 | $23.50 | $23.50 | 2,935 |
| 2019-02-20 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 1,050 |
| 2019-02-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 350 |
| 2019-02-15 | $23.49 | $23.50 | $23.49 | $23.49 | $23.49 | 2,350 |
| 2019-02-14 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2019-02-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2019-02-12 | $23.00 | $23.00 | $22.77 | $22.77 | $22.77 | 2,541 |
| 2019-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2019-02-08 | $22.45 | $23.00 | $22.45 | $23.00 | $23.00 | 2,450 |
| 2019-02-07 | $22.35 | $22.45 | $22.35 | $22.45 | $22.45 | 2,388 |
| 2019-02-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 47 |
| 2019-02-05 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 739 |
| 2019-02-04 | $22.27 | $22.40 | $22.27 | $22.27 | $22.27 | 1,286 |
| 2019-02-01 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2019-01-31 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 3,360 |
| 2019-01-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 315 |
| 2019-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 5,174 |
| 2019-01-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,834 |
| 2019-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 480 |
| 2019-01-24 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2019-01-23 | $21.25 | $21.75 | $21.25 | $21.49 | $21.49 | 5,655 |
| 2019-01-22 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 50 |
| 2019-01-18 | $20.99 | $21.24 | $20.99 | $21.24 | $21.24 | 555 |
| 2019-01-17 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2019-01-16 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2019-01-15 | $20.50 | $20.50 | $20.25 | $20.35 | $20.35 | 7,500 |
| 2019-01-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2019-01-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2019-01-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2019-01-09 | $20.50 | $20.50 | $20.40 | $20.50 | $20.50 | 800 |
| 2019-01-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2019-01-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 445 |
| 2019-01-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2019-01-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2018-12-31 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 133 |
| 2018-12-28 | $19.95 | $19.95 | $19.80 | $19.80 | $19.80 | 1,419 |
| 2018-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2018-12-26 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 3,757 |
| 2018-12-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2018-12-21 | $21.60 | $21.60 | $19.51 | $20.10 | $20.10 | 4,039 |
| 2018-12-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2018-12-19 | $22.00 | $22.00 | $21.80 | $21.80 | $21.80 | 4,060 |
| 2018-12-18 | $22.00 | $22.00 | $21.60 | $21.60 | $21.60 | 1,840 |
| 2018-12-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 200 |
| 2018-12-14 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 3,473 |
| 2018-12-13 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 1,418 |
| 2018-12-12 | $22.30 | $22.30 | $21.75 | $21.75 | $21.75 | 1,444 |
| 2018-12-11 | $22.60 | $22.60 | $22.35 | $22.35 | $22.35 | 1,300 |
| 2018-12-10 | $22.65 | $22.65 | $22.60 | $22.60 | $22.60 | 2,140 |
| 2018-12-07 | $23.11 | $23.11 | $23.01 | $23.01 | $23.01 | 2,960 |
| 2018-12-06 | $23.40 | $23.45 | $23.30 | $23.30 | $23.30 | 4,180 |
| 2018-12-04 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 3,390 |
| 2018-12-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,000 |
| 2018-11-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 2,885 |
| 2018-11-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 3,005 |
| 2018-11-28 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 2,240 |
| 2018-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4,750 |
| 2018-11-23 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 3,850 |
| 2018-11-21 | $24.28 | $24.28 | $24.05 | $24.05 | $24.05 | 3,850 |
| 2018-11-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2,065 |
| 2018-11-19 | $24.25 | $24.70 | $24.00 | $24.70 | $24.70 | 8,086 |
| 2018-11-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2018-11-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 300 |
| 2018-11-14 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2018-11-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2018-11-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 300 |
| 2018-11-09 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2018-11-08 | $24.05 | $24.10 | $24.05 | $24.10 | $24.10 | 900 |
| 2018-11-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 126 |
| 2018-11-06 | $24.05 | $24.07 | $23.90 | $24.05 | $24.05 | 3,657 |
| 2018-11-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1,000 |
| 2018-11-02 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2018-11-01 | $24.60 | $24.69 | $24.05 | $24.05 | $24.05 | 2,216 |
| 2018-10-31 | $24.35 | $24.35 | $24.00 | $24.00 | $24.00 | 245 |
| 2018-10-30 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 86 |
| 2018-10-29 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 463 |
| 2018-10-26 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2018-10-25 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 300 |
| 2018-10-24 | $24.75 | $24.75 | $24.25 | $24.25 | $24.25 | 6,317 |
| 2018-10-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 500 |
| 2018-10-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2018-10-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 3,010 |
| 2018-10-18 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 3,500 |
| 2018-10-17 | $24.85 | $25.00 | $24.85 | $24.85 | $24.85 | 2,350 |
| 2018-10-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,700 |
| 2018-10-15 | $24.90 | $25.00 | $24.85 | $24.85 | $24.85 | 2,981 |
| 2018-10-12 | $25.01 | $25.01 | $24.90 | $24.90 | $24.90 | 750 |
| 2018-10-11 | $25.05 | $25.10 | $25.05 | $25.05 | $25.05 | 1,700 |
| 2018-10-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-10-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,800 |
| 2018-10-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 300 |
| 2018-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2018-10-04 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 200 |
| 2018-10-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-10-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-10-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-09-28 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-09-27 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2018-09-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 400 |
| 2018-09-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2018-09-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,100 |
| 2018-09-21 | $25.50 | $25.50 | $25.05 | $25.05 | $25.05 | 2,100 |
| 2018-09-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2,852 |
| 2018-09-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 18 |
| 2018-09-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 178 |
| 2018-09-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,600 |
| 2018-09-14 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2018-09-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2018-09-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2018-09-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2018-09-10 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2018-09-07 | $25.01 | $25.20 | $25.01 | $25.20 | $25.20 | 3,600 |
| 2018-09-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2018-09-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2018-09-04 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2018-08-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 937 |
| 2018-08-30 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 3,900 |
| 2018-08-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2018-08-28 | $25.01 | $25.99 | $25.01 | $25.99 | $25.99 | 4,018 |
| 2018-08-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2018-08-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 2,754 |
| 2018-08-23 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2018-08-22 | $25.10 | $25.58 | $25.10 | $25.58 | $25.58 | 750 |
| 2018-08-21 | $25.55 | $25.55 | $25.25 | $25.25 | $25.25 | 4,400 |
| 2018-08-20 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2018-08-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 3,083 |
| 2018-08-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 814 |
| 2018-08-15 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 796 |
| 2018-08-14 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2018-08-13 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 300 |
| 2018-08-10 | $26.05 | $26.05 | $25.95 | $25.95 | $25.95 | 4,175 |
| 2018-08-09 | $25.95 | $26.05 | $25.95 | $26.05 | $26.05 | 19,400 |
| 2018-08-08 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-08-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-08-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-08-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-08-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-08-01 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-07-31 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 225 |
| 2018-07-30 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2018-07-27 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 250 |
| 2018-07-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2018-07-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 100 |
| 2018-07-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2018-07-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2018-07-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2018-07-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2018-07-18 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 200 |
| 2018-07-17 | $26.75 | $26.88 | $26.75 | $26.88 | $26.88 | 2,018 |
| 2018-07-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 250 |
| 2018-07-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 100 |
| 2018-07-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2018-07-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 69 |
| 2018-07-10 | $26.95 | $26.95 | $26.90 | $26.95 | $26.95 | 2,050 |
| 2018-07-09 | $25.00 | $26.00 | $25.00 | $26.00 | $26.00 | 200 |
| 2018-07-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 30 |
| 2018-07-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 7,000 |
| 2018-07-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,775 |
| 2018-07-02 | $23.05 | $23.50 | $23.05 | $23.50 | $23.50 | 3,161 |
| 2018-06-29 | $23.00 | $23.05 | $23.00 | $23.05 | $23.05 | 864 |
| 2018-06-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2018-06-27 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2018-06-26 | $22.75 | $23.10 | $22.75 | $23.10 | $23.10 | 3,753 |
| 2018-06-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 43 |
| 2018-06-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2018-06-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2018-06-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 10,100 |
| 2018-06-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2018-06-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2018-06-15 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2018-06-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2018-06-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2018-06-12 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2018-06-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 300 |
| 2018-06-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2018-06-07 | $22.75 | $22.80 | $22.75 | $22.80 | $22.80 | 6,000 |
| 2018-06-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2018-06-05 | $22.85 | $22.85 | $22.55 | $22.55 | $22.55 | 2,300 |
| 2018-06-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 82 |
| 2018-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2018-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2018-05-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2018-05-29 | $23.00 | $23.00 | $22.50 | $22.50 | $22.50 | 2,335 |
| 2018-05-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 430 |
| 2018-05-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2018-05-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2018-05-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 50 |
| 2018-05-21 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2018-05-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 475 |
| 2018-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2018-05-16 | $22.60 | $22.60 | $22.50 | $22.50 | $22.50 | 3,066 |
| 2018-05-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2018-05-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,000 |
| 2018-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 400 |
| 2018-05-09 | $23.10 | $23.10 | $22.60 | $22.60 | $22.60 | 2,110 |
| 2018-05-08 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 400 |
| 2018-05-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,000 |
| 2018-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 200 |
| 2018-04-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2018-04-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2018-04-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 700 |
| 2018-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2018-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2018-04-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2018-04-16 | $22.00 | $22.00 | $21.00 | $22.00 | $22.00 | 1,290 |
| 2018-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2018-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,200 |
| 2018-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2018-04-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1,987 |
| 2018-04-09 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-04-06 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2,820 |
| 2018-04-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-04-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1,029 |
| 2018-04-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 578 |
| 2018-04-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-03-29 | $20.87 | $20.95 | $20.85 | $20.95 | $20.95 | 556 |
| 2018-03-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 5 |
| 2018-03-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 110 |
| 2018-03-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-03-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-03-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1,200 |
| 2018-03-21 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-03-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-03-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 1,500 |
| 2018-03-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-03-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2018-03-14 | $20.90 | $20.95 | $20.90 | $20.95 | $20.95 | 200 |
| 2018-03-13 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 140 |
| 2018-03-12 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1,900 |
| 2018-03-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 66 |
| 2018-03-08 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2018-03-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2018-03-06 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 200 |
| 2018-03-05 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-03-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2018-03-01 | $20.60 | $20.90 | $20.60 | $20.90 | $20.90 | 500 |
| 2018-02-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-02-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 500 |
| 2018-02-26 | $20.55 | $20.55 | $20.45 | $20.45 | $20.45 | 12,100 |
| 2018-02-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2018-02-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2018-02-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1,675 |
| 2018-02-20 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2018-02-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1,675 |
| 2018-02-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-02-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-02-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,000 |
| 2018-02-12 | $20.35 | $20.50 | $20.35 | $20.35 | $20.35 | 1,700 |
| 2018-02-09 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2018-02-08 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2018-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 80 |
| 2018-02-06 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 100 |
| 2018-02-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2018-02-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2018-01-31 | $20.10 | $20.50 | $20.10 | $20.50 | $20.50 | 525 |
| 2018-01-30 | $20.08 | $20.08 | $20.05 | $20.05 | $20.05 | 692 |
| 2018-01-29 | $19.95 | $20.10 | $19.95 | $20.00 | $20.00 | 11,779 |
| 2018-01-26 | $19.95 | $20.10 | $19.95 | $20.00 | $20.00 | 1,912 |
| 2018-01-25 | $20.00 | $20.10 | $19.95 | $19.95 | $19.95 | 5,064 |
| 2018-01-24 | $20.00 | $20.00 | $19.95 | $19.95 | $19.95 | 2,300 |
| 2018-01-23 | $19.90 | $20.00 | $19.90 | $19.95 | $19.95 | 3,600 |
| 2018-01-22 | $19.85 | $19.94 | $19.85 | $19.94 | $19.94 | 4,500 |
| 2018-01-19 | $19.90 | $19.95 | $19.85 | $19.85 | $19.85 | 1,230 |
| 2018-01-18 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 100 |
| 2018-01-17 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 660 |
| 2018-01-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 50 |
| 2018-01-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 500 |
| 2018-01-11 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2018-01-10 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2018-01-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,200 |
| 2018-01-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 500 |
| 2018-01-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 500 |
| 2018-01-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2018-01-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2018-01-02 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-12-29 | $22.50 | $22.50 | $19.55 | $19.55 | $19.55 | 16,518 |
| 2017-12-28 | $21.00 | $23.00 | $21.00 | $22.00 | $22.00 | 400 |
| 2017-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-12-26 | $19.60 | $20.00 | $19.60 | $20.00 | $20.00 | 462 |
| 2017-12-22 | $19.55 | $19.55 | $19.50 | $19.50 | $19.50 | 206 |
| 2017-12-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2017-12-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-12-19 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-12-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-12-15 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2017-12-14 | $19.30 | $19.40 | $19.30 | $19.40 | $19.40 | 550 |
| 2017-12-13 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 300 |
| 2017-12-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 602 |
| 2017-12-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-12-08 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-12-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-12-06 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-12-05 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-12-04 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-12-01 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-11-30 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 400 |
| 2017-11-29 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2017-11-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2017-11-27 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2017-11-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2017-11-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2017-11-21 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 11,925 |
| 2017-11-20 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2017-11-17 | $19.15 | $19.15 | $19.10 | $19.10 | $19.10 | 1,000 |
| 2017-11-16 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 900 |
| 2017-11-15 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 200 |
| 2017-11-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2017-11-13 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 100 |
| 2017-11-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-11-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-11-08 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-11-07 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2017-11-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 500 |
| 2017-11-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2017-11-02 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-11-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-10-31 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-10-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-10-27 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-10-26 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2017-10-25 | $19.50 | $19.50 | $18.45 | $18.45 | $18.45 | 600 |
| 2017-10-24 | $18.65 | $19.00 | $18.65 | $19.00 | $19.00 | 1,025 |
| 2017-10-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-10-20 | $18.30 | $18.75 | $18.30 | $18.75 | $18.75 | 1,015 |
| 2017-10-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2017-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 915 |
| 2017-10-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 220 |
| 2017-10-16 | $18.00 | $18.05 | $18.00 | $18.05 | $18.05 | 1,510 |
| 2017-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-10-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2017-10-11 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2017-10-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2017-10-09 | $17.60 | $17.70 | $17.60 | $17.60 | $17.60 | 663 |
| 2017-10-06 | $17.80 | $17.80 | $17.60 | $17.60 | $17.60 | 400 |
| 2017-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2017-10-04 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 776 |
| 2017-10-03 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2017-10-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2017-09-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2017-09-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 2,600 |
| 2017-09-27 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 71 |
| 2017-09-26 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2017-09-25 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 6 |
| 2017-09-22 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 335 |
| 2017-09-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-09-20 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2017-09-19 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 165 |
| 2017-09-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-09-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2017-09-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 350 |
| 2017-09-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2017-09-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 40 |
| 2017-09-11 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 2017-09-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-09-07 | $16.90 | $16.90 | $16.85 | $16.85 | $16.85 | 1,198 |
| 2017-09-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-09-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-09-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2017-08-31 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 3,151 |
| 2017-08-30 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-08-29 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2017-08-28 | $16.95 | $16.95 | $16.75 | $16.80 | $16.80 | 13,500 |
| 2017-08-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2017-08-24 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 485 |
| 2017-08-23 | $16.75 | $16.75 | $16.70 | $16.70 | $16.70 | 9,070 |
| 2017-08-22 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-08-21 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 100 |
| 2017-08-18 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 480 |
| 2017-08-17 | $16.65 | $16.69 | $16.63 | $16.69 | $16.69 | 2,110 |
| 2017-08-16 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 100 |
| 2017-08-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-08-14 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 500 |
| 2017-08-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-08-10 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,000 |
| 2017-08-09 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-08-08 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 90 |
| 2017-08-07 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 1,934 |
| 2017-08-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2017-08-03 | $16.65 | $16.65 | $16.60 | $16.60 | $16.60 | 4,271 |
| 2017-08-02 | $16.63 | $16.63 | $16.60 | $16.60 | $16.60 | 1,400 |
| 2017-08-01 | $16.55 | $16.62 | $16.55 | $16.62 | $16.62 | 26,870 |
| 2017-07-31 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 8,511 |
| 2017-07-28 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2017-07-27 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 1,150 |
| 2017-07-26 | $16.75 | $16.75 | $16.55 | $16.55 | $16.55 | 2,065 |
| 2017-07-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2017-07-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 3,852 |
| 2017-07-21 | $16.55 | $17.00 | $16.50 | $16.50 | $16.50 | 4,139 |
| 2017-07-20 | $15.55 | $16.50 | $15.55 | $16.10 | $16.10 | 1,813 |
| 2017-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-07-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-07-17 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-07-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2017-07-12 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-07-11 | $15.25 | $15.25 | $15.00 | $15.00 | $15.00 | 1,100 |
| 2017-07-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 250 |
| 2017-07-07 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-07-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 500 |
| 2017-07-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-30 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2017-06-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2017-06-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-16 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-15 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-06-14 | $15.50 | $15.50 | $15.00 | $15.00 | $15.00 | 1,255 |
| 2017-06-12 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2017-06-09 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 663 |
| 2017-06-08 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-06-07 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-06-06 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-06-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-06-02 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 0 |
| 2017-06-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 151 |
| 2017-05-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-05-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 598 |
| 2017-05-26 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2017-05-25 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2017-05-24 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 27 |
| 2017-05-23 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2017-05-22 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2017-05-19 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 0 |
| 2017-05-18 | $14.50 | $14.52 | $14.50 | $14.52 | $14.52 | 350 |
| 2017-05-17 | $14.65 | $14.65 | $14.55 | $14.55 | $14.55 | 600 |
| 2017-05-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2017-05-15 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 200 |
| 2017-05-12 | $14.52 | $14.60 | $14.52 | $14.60 | $14.60 | 1,100 |
| 2017-05-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-05-08 | $14.50 | $14.52 | $14.50 | $14.50 | $14.50 | 2,155 |
| 2017-05-05 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 127 |
| 2017-05-04 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 20 |
| 2017-05-03 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-05-02 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-05-01 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-04-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-04-27 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-04-26 | $14.30 | $14.30 | $14.00 | $14.05 | $14.05 | 6,960 |
| 2017-04-25 | $14.00 | $14.30 | $14.00 | $14.30 | $14.30 | 5,967 |
| 2017-04-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-04-21 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,050 |
| 2017-04-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2017-04-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 3,136 |
| 2017-04-18 | $13.50 | $13.55 | $13.50 | $13.55 | $13.55 | 5,000 |
| 2017-04-17 | $13.40 | $13.40 | $13.00 | $13.00 | $13.00 | 1,700 |
| 2017-04-13 | $13.75 | $13.75 | $13.40 | $13.40 | $13.40 | 7,500 |
| 2017-04-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 200 |
| 2017-04-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 578 |
| 2017-04-10 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2017-04-07 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2017-04-06 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2017-04-05 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2017-04-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 350 |
| 2017-04-03 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 900 |
| 2017-03-31 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2017-03-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,400 |
| 2017-03-22 | $14.21 | $14.21 | $13.75 | $13.75 | $13.75 | 1,700 |
| 2017-03-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-03-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-03-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2017-03-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-03-15 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-03-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-03-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-03-10 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-03-09 | $14.51 | $14.75 | $14.51 | $14.75 | $14.75 | 1,400 |
| 2017-03-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2017-03-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 600 |
| 2017-03-06 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2017-03-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2017-03-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2017-03-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2017-02-28 | $14.10 | $14.10 | $13.75 | $13.85 | $13.85 | 3,600 |
| 2017-02-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-02-24 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-02-23 | $14.25 | $14.25 | $13.80 | $13.80 | $13.80 | 500 |
| 2017-02-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-02-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 7,600 |
| 2017-02-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-02-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2017-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2017-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 200 |
| 2017-02-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 500 |
| 2017-02-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-02-09 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-02-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-02-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-02-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-02-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-01-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2017-01-25 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,796 |
| 2017-01-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 4 |
| 2017-01-19 | $14.00 | $14.00 | $13.50 | $13.50 | $13.50 | 394 |
| 2017-01-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 107 |
| 2017-01-13 | $12.90 | $13.25 | $12.90 | $13.25 | $13.25 | 1,500 |
| 2017-01-12 | $12.85 | $12.95 | $12.75 | $12.95 | $12.95 | 1,202 |
| 2017-01-11 | $12.89 | $12.91 | $12.89 | $12.91 | $12.91 | 200 |
| 2017-01-09 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 100 |
| 2017-01-06 | $12.89 | $12.89 | $12.85 | $12.85 | $12.85 | 605 |
| 2017-01-05 | $11.75 | $12.93 | $11.75 | $12.93 | $12.93 | 2,098 |
| 2017-01-04 | $11.50 | $11.70 | $11.40 | $11.70 | $11.70 | 26,181 |
| 2016-12-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 220 |
| 2016-12-29 | $11.75 | $11.79 | $11.75 | $11.79 | $11.79 | 390 |
| 2016-12-28 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 3,005 |
| 2016-12-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 115 |
| 2016-12-23 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 778 |
| 2016-12-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 101 |
| 2016-12-19 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 105 |
| 2016-12-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,200 |
| 2016-12-13 | $11.20 | $11.35 | $11.20 | $11.35 | $11.35 | 13,946 |
| 2016-12-12 | $11.30 | $11.30 | $11.28 | $11.28 | $11.28 | 23,400 |
| 2016-12-08 | $11.20 | $11.25 | $11.20 | $11.25 | $11.25 | 27,500 |
| 2016-12-07 | $11.10 | $11.25 | $11.10 | $11.25 | $11.25 | 398 |
| 2016-12-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 478 |
| 2016-12-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 100 |
| 2016-10-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 600 |
| 2016-10-27 | $10.15 | $10.40 | $10.15 | $10.34 | $10.34 | 3,861 |
| 2016-10-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 545 |
| 2016-10-25 | $10.25 | $10.40 | $10.25 | $10.40 | $10.40 | 900 |
| 2016-10-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2016-10-21 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 13,938 |
| 2016-10-19 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 2,084 |
| 2016-10-10 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,041 |
| 2016-10-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6,000 |
| 2016-10-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 11,019 |
| 2016-09-30 | $10.05 | $10.05 | $9.91 | $9.91 | $9.91 | 1,600 |
| 2016-09-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,030 |
| 2016-09-22 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 3,802 |
| 2016-09-02 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 300 |
| 2016-09-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 211 |
| 2016-08-30 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 1,502 |
| 2016-08-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,486 |
| 2016-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2016-08-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 400 |
| 2016-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 103 |
| 2016-08-16 | $9.90 | $10.01 | $9.90 | $10.01 | $10.01 | 835 |
| 2016-08-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,157 |
| 2016-08-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 445 |
| 2016-08-09 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 767 |
| 2016-08-08 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 2,954 |
| 2016-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,100 |
| 2016-08-04 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 3,554 |
| 2016-08-03 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,221 |
| 2016-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2016-07-26 | $10.02 | $10.02 | $9.88 | $9.88 | $9.88 | 1,662 |
| 2016-07-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,000 |
| 2016-07-21 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,819 |
| 2016-07-20 | $9.90 | $10.10 | $9.90 | $10.05 | $10.05 | 10,097 |
| 2016-07-18 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,000 |
| 2016-07-14 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 1,357 |
| 2016-07-12 | $9.85 | $9.85 | $9.70 | $9.71 | $9.71 | 3,678 |
| 2016-06-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 525 |
| 2016-06-23 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 1,600 |
| 2016-06-22 | $9.85 | $9.85 | $9.75 | $9.77 | $9.77 | 1,281 |
| 2016-06-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 71 |
| 2016-06-14 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 5,300 |
| 2016-06-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2016-06-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,871 |
| 2016-06-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 600 |
| 2016-05-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2016-05-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,900 |
| 2016-05-23 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 776 |
| 2016-05-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 500 |
| 2016-05-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 631 |
| 2016-05-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2016-05-10 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 500 |
| 2016-05-09 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 1,500 |
| 2016-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 125 |
| 2016-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 125 |
| 2016-05-03 | $9.95 | $9.95 | $9.85 | $9.85 | $9.85 | 3,304 |
| 2016-05-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 268 |
| 2016-04-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,500 |
| 2016-04-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,000 |
| 2016-04-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 500 |
| 2016-04-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2016-04-08 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 2,340 |
| 2016-04-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,300 |
| 2016-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,100 |
| 2016-04-05 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 2,246 |
| 2016-04-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 900 |
| 2016-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,000 |
| 2016-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,902 |
| 2016-03-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,700 |
| 2016-03-22 | $10.00 | $10.15 | $10.00 | $10.00 | $10.00 | 2,630 |
| 2016-03-21 | $9.95 | $9.95 | $9.80 | $9.80 | $9.80 | 500 |
| 2016-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2016-03-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,100 |
| 2016-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2016-03-15 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 700 |
| 2016-03-14 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 9,500 |
| 2016-03-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 13,272 |
| 2016-03-08 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 5,100 |
| 2016-03-07 | $10.15 | $10.15 | $10.11 | $10.11 | $10.11 | 5,492 |
| 2016-03-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2016-03-03 | $10.15 | $10.17 | $10.10 | $10.15 | $10.15 | 7,905 |
| 2016-03-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 300 |
| 2016-02-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 500 |
| 2016-02-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4,662 |
| 2016-02-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 36 |
| 2016-02-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7,204 |
| 2016-02-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4,980 |
| 2016-02-08 | $10.26 | $10.30 | $10.25 | $10.25 | $10.25 | 576 |
| 2016-02-04 | $10.40 | $10.40 | $10.25 | $10.30 | $10.30 | 2,000 |
| 2016-02-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 150 |
| 2016-02-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 150 |
| 2016-01-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2016-01-26 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 500 |
| 2016-01-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 500 |
| 2016-01-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,653 |
| 2016-01-20 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 3,032 |
| 2016-01-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 500 |
| 2016-01-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 568 |
| 2016-01-06 | $10.20 | $10.20 | $10.17 | $10.20 | $10.20 | 7,300 |
| 2016-01-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10,000 |
Communities First Financial Corp (CFST) News Headlines
Recent Communities First Financial Corp (CFST) News
Similar Companies to Communities First Financial Corp (CFST) 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 | -- | -- | -- |