Cashmere Valley Bank (CSHX) Exchange: OTCQX
Data as of April 25, 2024
$49.94 ($-0.53) -1.05%
Cashmere Valley Bank - Daily Information
Click for more stock information on Cashmere Valley Bank.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $50.47 |
| Previous Close | $49.94 |
| High | $50.47 |
| Low | $49.10 |
| Adjusted Open | $50.47 |
| Previous Adjusted Close | $49.94 |
| Adjusted High | $50.47 |
| Adjusted Low | $49.10 |
About Cashmere Valley Bank (CSHX)
Cashmere Valley Bank was established September 24, 1932 and now has 11 retail offices in Chelan, Douglas, Kittitas and Yakima Counties and a municipal lending office in King County. The Bank provides business and personal banking, commercial lending, insurance services through its wholly owned subsidiary Mitchell, Reed & Schmitten Insurance, investment services, mortgage services, equipment lease financing, auto and marine dealer financing and municipal lending. The success of Cashmere Valley Bank is the result of maintaining a high level of personal service and controlling expenses so our fees and charges offer our customers the best value available. We remain committed to those principles that we feel are best summarized as, "the little Bank with the big circle of friends."
Invest in Cashmere Valley Bank (CSHX)
Historical Stock Data for Cashmere Valley Bank (CSHX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $50.47 | $50.47 | $49.10 | $49.94 | $49.94 | 2,332 |
| 2024-04-24 | $49.26 | $50.47 | $49.26 | $50.47 | $50.47 | 575 |
| 2024-04-23 | $50.00 | $50.47 | $49.10 | $50.47 | $50.47 | 9,267 |
| 2024-04-22 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 75 |
| 2024-04-19 | $50.02 | $50.50 | $50.01 | $50.50 | $50.50 | 1,100 |
| 2024-04-18 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 235 |
| 2024-04-17 | $49.85 | $50.99 | $49.80 | $50.49 | $50.49 | 2,639 |
| 2024-04-16 | $49.85 | $50.98 | $49.82 | $49.82 | $49.82 | 400 |
| 2024-04-15 | $50.50 | $50.99 | $49.81 | $49.81 | $49.81 | 4,567 |
| 2024-04-12 | $50.01 | $51.00 | $50.01 | $51.00 | $51.00 | 200 |
| 2024-04-11 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 350 |
| 2024-04-10 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2024-04-09 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2024-04-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2024-04-05 | $50.06 | $51.00 | $50.06 | $51.00 | $51.00 | 50 |
| 2024-04-04 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 202 |
| 2024-04-03 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2024-04-02 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 2,110 |
| 2024-04-01 | $49.75 | $50.25 | $49.75 | $50.25 | $50.25 | 2,110 |
| 2024-03-28 | $49.75 | $50.00 | $49.75 | $50.00 | $50.00 | 200 |
| 2024-03-27 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 90 |
| 2024-03-26 | $49.89 | $50.00 | $49.06 | $49.75 | $49.75 | 924 |
| 2024-03-25 | $50.63 | $50.63 | $50.63 | $50.63 | $50.63 | 0 |
| 2024-03-22 | $50.00 | $50.63 | $50.00 | $50.63 | $50.63 | 7,700 |
| 2024-03-21 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 300 |
| 2024-03-20 | $50.85 | $51.50 | $50.85 | $51.50 | $51.50 | 300 |
| 2024-03-19 | $49.75 | $51.50 | $49.75 | $51.50 | $51.50 | 900 |
| 2024-03-18 | $50.01 | $50.30 | $50.01 | $50.30 | $50.30 | 300 |
| 2024-03-15 | $50.01 | $50.30 | $50.01 | $50.30 | $50.30 | 301 |
| 2024-03-14 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
| 2024-03-13 | $50.80 | $50.80 | $50.80 | $50.80 | $50.80 | 0 |
| 2024-03-12 | $50.60 | $50.80 | $50.60 | $50.80 | $50.80 | 300 |
| 2024-03-11 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 1 |
| 2024-03-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2024-03-07 | $50.05 | $51.00 | $50.01 | $51.00 | $51.00 | 575 |
| 2024-03-06 | $50.05 | $51.35 | $50.05 | $51.35 | $51.35 | 3,100 |
| 2024-03-05 | $51.05 | $51.50 | $50.00 | $51.35 | $51.35 | 3,750 |
| 2024-03-04 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-03-01 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-02-29 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2024-02-28 | $51.05 | $51.50 | $51.05 | $51.50 | $51.50 | 1,350 |
| 2024-02-27 | $51.50 | $52.26 | $51.50 | $52.26 | $52.26 | 450 |
| 2024-02-26 | $51.55 | $52.00 | $51.10 | $51.49 | $51.49 | 3,200 |
| 2024-02-23 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 50 |
| 2024-02-22 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 100 |
| 2024-02-21 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 230 |
| 2024-02-20 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 0 |
| 2024-02-16 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 100 |
| 2024-02-15 | $51.85 | $52.50 | $51.79 | $52.50 | $52.50 | 1,100 |
| 2024-02-14 | $52.00 | $52.00 | $51.26 | $51.45 | $51.45 | 2,640 |
| 2024-02-13 | $52.25 | $52.25 | $52.00 | $52.00 | $52.00 | 1,977 |
| 2024-02-12 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2024-02-09 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 435 |
| 2024-02-08 | $52.50 | $53.49 | $52.50 | $53.00 | $53.00 | 685 |
| 2024-02-07 | $54.00 | $54.00 | $53.50 | $53.50 | $53.50 | 420 |
| 2024-02-06 | $54.15 | $54.15 | $54.00 | $54.00 | $54.00 | 3,123 |
| 2024-02-05 | $54.60 | $54.60 | $54.60 | $54.60 | $54.60 | 0 |
| 2024-02-02 | $54.75 | $54.75 | $54.60 | $54.60 | $54.60 | 491 |
| 2024-02-01 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 11 |
| 2024-01-31 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2024-01-30 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 232 |
| 2024-01-29 | $53.50 | $55.10 | $53.50 | $55.10 | $55.10 | 4,333 |
| 2024-01-26 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 100 |
| 2024-01-25 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 7 |
| 2024-01-24 | $52.75 | $52.75 | $52.75 | $52.75 | $51.91 | 0 |
| 2024-01-23 | $52.50 | $53.97 | $52.05 | $52.75 | $51.91 | 13,613 |
| 2024-01-22 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 2,556 |
| 2024-01-19 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 856 |
| 2024-01-18 | $52.01 | $52.01 | $52.01 | $52.01 | $52.01 | 177 |
| 2024-01-17 | $50.96 | $52.00 | $50.96 | $52.00 | $52.00 | 10,350 |
| 2024-01-16 | $50.23 | $50.96 | $50.23 | $50.96 | $50.96 | 540 |
| 2024-01-12 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2024-01-11 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 0 |
| 2024-01-10 | $50.20 | $50.96 | $50.20 | $50.96 | $50.96 | 900 |
| 2024-01-09 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
| 2024-01-08 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 0 |
| 2024-01-05 | $50.05 | $50.98 | $50.05 | $50.73 | $50.73 | 600 |
| 2024-01-04 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 0 |
| 2024-01-03 | $50.04 | $50.73 | $50.04 | $50.73 | $50.73 | 600 |
| 2024-01-02 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 37 |
| 2023-12-29 | $50.00 | $50.99 | $50.00 | $50.99 | $50.99 | 3,870 |
| 2023-12-28 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 200 |
| 2023-12-27 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 396 |
| 2023-12-26 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 5 |
| 2023-12-22 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 0 |
| 2023-12-21 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 51 |
| 2023-12-20 | $47.05 | $50.00 | $47.05 | $49.85 | $49.85 | 3,345 |
| 2023-12-19 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 100 |
| 2023-12-18 | $49.85 | $49.85 | $49.85 | $49.85 | $49.85 | 100 |
| 2023-12-15 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 0 |
| 2023-12-14 | $46.61 | $49.84 | $46.61 | $49.84 | $49.84 | 300 |
| 2023-12-13 | $46.90 | $49.85 | $46.90 | $49.85 | $49.85 | 2,405 |
| 2023-12-12 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 0 |
| 2023-12-11 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 0 |
| 2023-12-08 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 200 |
| 2023-12-07 | $46.01 | $46.10 | $46.01 | $46.10 | $46.10 | 1,002 |
| 2023-12-06 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-12-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 6,481 |
| 2023-12-04 | $47.00 | $47.00 | $46.00 | $46.00 | $46.00 | 500 |
| 2023-12-01 | $45.00 | $46.50 | $45.00 | $45.51 | $45.51 | 4,375 |
| 2023-11-30 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 42 |
| 2023-11-29 | $45.00 | $45.75 | $44.91 | $45.00 | $45.00 | 14,122 |
| 2023-11-28 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 433 |
| 2023-11-27 | $44.55 | $45.00 | $44.55 | $45.00 | $45.00 | 870 |
| 2023-11-24 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 400 |
| 2023-11-22 | $44.20 | $44.45 | $44.20 | $44.45 | $44.45 | 500 |
| 2023-11-21 | $43.90 | $44.65 | $43.90 | $44.65 | $44.65 | 500 |
| 2023-11-20 | $43.85 | $44.65 | $43.85 | $44.65 | $44.65 | 500 |
| 2023-11-17 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 100 |
| 2023-11-16 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-11-15 | $43.41 | $44.50 | $43.41 | $44.50 | $44.50 | 1,300 |
| 2023-11-14 | $44.00 | $44.40 | $44.00 | $44.40 | $44.40 | 1,050 |
| 2023-11-13 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 543 |
| 2023-11-10 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 200 |
| 2023-11-09 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 100 |
| 2023-11-08 | $44.44 | $44.44 | $44.25 | $44.25 | $44.25 | 500 |
| 2023-11-07 | $44.44 | $44.44 | $44.42 | $44.42 | $44.42 | 400 |
| 2023-11-06 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 100 |
| 2023-11-03 | $44.96 | $45.00 | $44.00 | $45.00 | $45.00 | 1,200 |
| 2023-11-02 | $44.49 | $44.50 | $44.49 | $44.50 | $44.50 | 700 |
| 2023-11-01 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 10 |
| 2023-10-31 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 0 |
| 2023-10-30 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 0 |
| 2023-10-27 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 0 |
| 2023-10-26 | $43.45 | $44.48 | $43.44 | $44.48 | $44.48 | 890 |
| 2023-10-25 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 0 |
| 2023-10-24 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 0 |
| 2023-10-23 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 0 |
| 2023-10-20 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 70 |
| 2023-10-19 | $43.98 | $43.98 | $43.98 | $43.98 | $43.98 | 0 |
| 2023-10-18 | $43.00 | $43.98 | $43.00 | $43.98 | $43.98 | 889 |
| 2023-10-17 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 50 |
| 2023-10-16 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 4 |
| 2023-10-13 | $43.20 | $43.20 | $42.68 | $43.00 | $43.00 | 1,000 |
| 2023-10-12 | $43.75 | $43.98 | $43.43 | $43.98 | $43.98 | 3,641 |
| 2023-10-11 | $43.54 | $43.98 | $43.54 | $43.98 | $43.98 | 500 |
| 2023-10-10 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 0 |
| 2023-10-09 | $43.60 | $43.97 | $43.60 | $43.97 | $43.97 | 1,022 |
| 2023-10-06 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 0 |
| 2023-10-05 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 0 |
| 2023-10-04 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 0 |
| 2023-10-03 | $43.52 | $43.99 | $43.51 | $43.99 | $43.99 | 500 |
| 2023-10-02 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 0 |
| 2023-09-29 | $43.65 | $44.42 | $43.65 | $44.42 | $44.42 | 400 |
| 2023-09-28 | $43.65 | $44.46 | $43.64 | $44.44 | $44.44 | 1,400 |
| 2023-09-27 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 50 |
| 2023-09-26 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-25 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-09-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 45 |
| 2023-09-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 5,200 |
| 2023-09-20 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2023-09-19 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 0 |
| 2023-09-18 | $43.83 | $44.25 | $43.60 | $44.25 | $44.25 | 4,479 |
| 2023-09-15 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 0 |
| 2023-09-14 | $44.98 | $44.98 | $44.98 | $44.98 | $44.98 | 0 |
| 2023-09-13 | $44.16 | $44.98 | $44.16 | $44.98 | $44.98 | 500 |
| 2023-09-12 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 118 |
| 2023-09-11 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 97 |
| 2023-09-08 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2023-09-07 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 3 |
| 2023-09-06 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2023-09-05 | $44.12 | $44.97 | $44.10 | $44.97 | $44.97 | 500 |
| 2023-09-01 | $44.35 | $44.60 | $44.35 | $44.60 | $44.60 | 471 |
| 2023-08-31 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-08-30 | $43.73 | $43.85 | $43.73 | $43.85 | $43.85 | 260 |
| 2023-08-29 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 200 |
| 2023-08-28 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 24 |
| 2023-08-25 | $43.71 | $44.00 | $43.71 | $44.00 | $44.00 | 525 |
| 2023-08-24 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-08-23 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-08-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 2 |
| 2023-08-21 | $43.67 | $44.50 | $43.67 | $44.50 | $44.50 | 1,681 |
| 2023-08-18 | $43.62 | $45.00 | $43.62 | $45.00 | $45.00 | 258 |
| 2023-08-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 100 |
| 2023-08-16 | $43.58 | $45.09 | $43.58 | $45.09 | $45.09 | 3,002 |
| 2023-08-15 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 0 |
| 2023-08-14 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 1 |
| 2023-08-11 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 148 |
| 2023-08-10 | $44.30 | $44.30 | $43.27 | $43.65 | $43.65 | 2,100 |
| 2023-08-09 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 10 |
| 2023-08-08 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-08-07 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2023-08-04 | $43.99 | $43.99 | $43.50 | $43.50 | $43.50 | 737 |
| 2023-08-03 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 433 |
| 2023-08-02 | $43.27 | $43.99 | $43.27 | $43.99 | $43.99 | 1,100 |
| 2023-08-01 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 1,438 |
| 2023-07-31 | $43.40 | $44.05 | $43.40 | $44.05 | $44.05 | 827 |
| 2023-07-28 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 15 |
| 2023-07-27 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 1,039 |
| 2023-07-26 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 326 |
| 2023-07-25 | $43.99 | $44.00 | $43.99 | $44.00 | $44.00 | 2,638 |
| 2023-07-24 | $43.50 | $43.50 | $43.00 | $43.00 | $43.00 | 400 |
| 2023-07-21 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 112 |
| 2023-07-20 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 870 |
| 2023-07-19 | $43.25 | $43.50 | $43.25 | $43.50 | $43.50 | 1,000 |
| 2023-07-18 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-07-17 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 1,000 |
| 2023-07-14 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 1 |
| 2023-07-13 | $42.75 | $42.99 | $42.75 | $42.99 | $42.99 | 350 |
| 2023-07-12 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-07-11 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-07-10 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-07-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-07-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-07-05 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 2 |
| 2023-07-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 200 |
| 2023-06-30 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 250 |
| 2023-06-29 | $42.53 | $42.70 | $42.53 | $42.70 | $42.70 | 468 |
| 2023-06-28 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 1 |
| 2023-06-27 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 0 |
| 2023-06-26 | $42.51 | $42.54 | $42.51 | $42.54 | $42.54 | 2,650 |
| 2023-06-23 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2023-06-22 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 1,700 |
| 2023-06-21 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 230 |
| 2023-06-20 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 100 |
| 2023-06-16 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 1,500 |
| 2023-06-15 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 1,000 |
| 2023-06-14 | $43.36 | $43.36 | $42.50 | $42.95 | $42.95 | 2,100 |
| 2023-06-13 | $43.35 | $43.36 | $43.35 | $43.36 | $43.36 | 200 |
| 2023-06-12 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 100 |
| 2023-06-09 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2023-06-08 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2023-06-07 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 300 |
| 2023-06-06 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-06-05 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-06-02 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 100 |
| 2023-06-01 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 200 |
| 2023-05-31 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-05-30 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 251 |
| 2023-05-26 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 500 |
| 2023-05-25 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-05-24 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-05-23 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 120 |
| 2023-05-22 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 1,200 |
| 2023-05-19 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 200 |
| 2023-05-18 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 50 |
| 2023-05-17 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 381 |
| 2023-05-16 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-05-15 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2023-05-12 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 105 |
| 2023-05-11 | $40.50 | $40.50 | $40.25 | $40.25 | $40.25 | 4,100 |
| 2023-05-10 | $41.00 | $41.00 | $40.00 | $40.00 | $40.00 | 1,860 |
| 2023-05-09 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 846 |
| 2023-05-08 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 0 |
| 2023-05-05 | $42.25 | $42.25 | $42.20 | $42.20 | $42.20 | 485 |
| 2023-05-04 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 200 |
| 2023-05-03 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 210 |
| 2023-05-02 | $42.88 | $42.88 | $41.10 | $41.10 | $41.10 | 1,041 |
| 2023-05-01 | $43.05 | $43.85 | $43.00 | $43.09 | $43.09 | 7,582 |
| 2023-04-28 | $44.00 | $44.00 | $43.27 | $43.27 | $43.27 | 2,119 |
| 2023-04-27 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 1,969 |
| 2023-04-26 | $43.22 | $44.75 | $43.22 | $44.75 | $44.75 | 2,100 |
| 2023-04-25 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2023-04-24 | $43.80 | $43.80 | $43.80 | $43.80 | $43.80 | 0 |
| 2023-04-21 | $42.76 | $43.80 | $42.76 | $43.80 | $43.80 | 7,073 |
| 2023-04-20 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 575 |
| 2023-04-19 | $42.10 | $43.85 | $42.10 | $43.85 | $43.85 | 2,710 |
| 2023-04-18 | $41.50 | $41.50 | $41.31 | $41.31 | $41.31 | 729 |
| 2023-04-17 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
| 2023-04-14 | $41.50 | $41.50 | $41.15 | $41.15 | $41.15 | 4,754 |
| 2023-04-13 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 18 |
| 2023-04-12 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
| 2023-04-11 | $41.50 | $41.50 | $41.15 | $41.15 | $41.15 | 2,772 |
| 2023-04-10 | $41.35 | $41.35 | $41.06 | $41.06 | $41.06 | 5,386 |
| 2023-04-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-04-05 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1,602 |
| 2023-04-04 | $43.00 | $43.00 | $40.50 | $41.00 | $41.00 | 1,640 |
| 2023-04-03 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2023-03-31 | $42.25 | $42.50 | $42.25 | $42.40 | $42.40 | 500 |
| 2023-03-30 | $43.00 | $43.00 | $42.25 | $42.25 | $42.25 | 4,455 |
| 2023-03-29 | $43.50 | $43.50 | $43.00 | $43.00 | $43.00 | 382 |
| 2023-03-28 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 5 |
| 2023-03-27 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 100 |
| 2023-03-24 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 5 |
| 2023-03-23 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 205 |
| 2023-03-22 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 20 |
| 2023-03-21 | $44.50 | $45.00 | $44.50 | $45.00 | $45.00 | 210 |
| 2023-03-20 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-03-17 | $44.50 | $44.50 | $42.75 | $44.50 | $44.50 | 1,452 |
| 2023-03-16 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1 |
| 2023-03-15 | $47.00 | $47.00 | $46.50 | $46.50 | $46.50 | 416 |
| 2023-03-14 | $46.45 | $47.00 | $46.45 | $47.00 | $47.00 | 301 |
| 2023-03-13 | $47.00 | $47.00 | $44.00 | $44.00 | $44.00 | 5,940 |
| 2023-03-10 | $49.50 | $49.50 | $48.00 | $48.00 | $48.00 | 1,000 |
| 2023-03-09 | $51.00 | $51.00 | $50.00 | $50.00 | $50.00 | 1,969 |
| 2023-03-08 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2023-03-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2023-03-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 969 |
| 2023-03-03 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 73 |
| 2023-03-02 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 25 |
| 2023-03-01 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 1 |
| 2023-02-28 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 210 |
| 2023-02-27 | $50.99 | $50.99 | $50.40 | $50.40 | $50.40 | 601 |
| 2023-02-24 | $50.50 | $50.50 | $50.35 | $50.36 | $50.36 | 1,048 |
| 2023-02-23 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 100 |
| 2023-02-22 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 114 |
| 2023-02-21 | $50.31 | $50.31 | $50.31 | $50.31 | $50.31 | 1 |
| 2023-02-17 | $50.26 | $51.50 | $50.26 | $50.31 | $50.31 | 8,498 |
| 2023-02-16 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2023-02-15 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 1,134 |
| 2023-02-14 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 0 |
| 2023-02-13 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 123 |
| 2023-02-10 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-02-09 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 721 |
| 2023-02-08 | $49.25 | $49.70 | $49.25 | $49.53 | $49.53 | 1,900 |
| 2023-02-07 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 0 |
| 2023-02-06 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 105 |
| 2023-02-03 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2023-02-02 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 100 |
| 2023-02-01 | $49.49 | $49.75 | $49.49 | $49.75 | $48.91 | 574 |
| 2023-01-31 | $48.50 | $48.50 | $48.50 | $48.50 | $47.69 | 30 |
| 2023-01-30 | $48.50 | $48.50 | $48.50 | $48.50 | $47.69 | 0 |
| 2023-01-27 | $48.50 | $48.50 | $48.50 | $48.50 | $47.69 | 52 |
| 2023-01-26 | $47.50 | $48.50 | $47.50 | $48.50 | $47.69 | 2,536 |
| 2023-01-25 | $47.01 | $47.01 | $47.01 | $47.01 | $46.22 | 2,595 |
| 2023-01-24 | $46.99 | $46.99 | $46.99 | $46.99 | $46.20 | 0 |
| 2023-01-23 | $46.70 | $46.99 | $46.70 | $46.99 | $46.20 | 588 |
| 2023-01-20 | $46.26 | $46.26 | $46.26 | $46.26 | $45.48 | 200 |
| 2023-01-19 | $46.25 | $46.25 | $46.25 | $46.25 | $45.47 | 300 |
| 2023-01-18 | $46.00 | $46.00 | $46.00 | $46.00 | $45.23 | 0 |
| 2023-01-17 | $46.00 | $46.00 | $46.00 | $46.00 | $45.23 | 1,000 |
| 2023-01-13 | $46.91 | $46.91 | $46.00 | $46.45 | $45.67 | 878 |
| 2023-01-12 | $46.25 | $46.25 | $46.25 | $46.25 | $45.47 | 349 |
| 2023-01-11 | $46.50 | $46.50 | $46.50 | $46.50 | $45.72 | 50 |
| 2023-01-10 | $46.46 | $46.50 | $46.46 | $46.50 | $45.72 | 500 |
| 2023-01-09 | $45.90 | $46.46 | $45.90 | $46.46 | $45.68 | 656 |
| 2023-01-06 | $45.74 | $45.74 | $45.74 | $45.74 | $44.97 | 200 |
| 2023-01-05 | $45.27 | $45.27 | $45.25 | $45.25 | $44.49 | 488 |
| 2023-01-04 | $45.01 | $45.25 | $45.00 | $45.25 | $44.49 | 738 |
| 2023-01-03 | $45.65 | $45.65 | $45.65 | $45.65 | $44.88 | 191 |
| 2022-12-30 | $44.95 | $44.95 | $44.95 | $44.95 | $44.19 | 0 |
| 2022-12-29 | $44.95 | $44.95 | $44.95 | $44.95 | $44.19 | 123 |
| 2022-12-28 | $44.10 | $44.10 | $44.10 | $44.10 | $43.36 | 0 |
| 2022-12-27 | $44.35 | $44.65 | $44.10 | $44.10 | $43.36 | 3,998 |
| 2022-12-23 | $44.30 | $44.30 | $44.30 | $44.30 | $43.56 | 200 |
| 2022-12-22 | $45.65 | $45.65 | $45.65 | $45.65 | $44.88 | 0 |
| 2022-12-21 | $45.65 | $45.65 | $45.65 | $45.65 | $44.88 | 200 |
| 2022-12-20 | $44.30 | $44.30 | $44.30 | $44.30 | $43.56 | 0 |
| 2022-12-19 | $44.30 | $44.30 | $44.30 | $44.30 | $43.56 | 600 |
| 2022-12-16 | $44.30 | $44.30 | $44.30 | $44.30 | $43.56 | 0 |
| 2022-12-15 | $44.30 | $44.30 | $44.30 | $44.30 | $43.56 | 931 |
| 2022-12-14 | $46.02 | $46.02 | $45.00 | $45.00 | $44.24 | 2,578 |
| 2022-12-13 | $46.00 | $46.00 | $46.00 | $46.00 | $45.22 | 100 |
| 2022-12-12 | $45.50 | $45.75 | $45.50 | $45.75 | $44.98 | 200 |
| 2022-12-09 | $46.25 | $46.25 | $45.80 | $45.80 | $45.03 | 285 |
| 2022-12-08 | $46.94 | $46.94 | $46.94 | $46.94 | $46.15 | 100 |
| 2022-12-07 | $46.75 | $46.75 | $46.00 | $46.65 | $45.87 | 2,498 |
| 2022-12-06 | $46.75 | $46.75 | $46.75 | $46.75 | $45.96 | 1 |
| 2022-12-05 | $46.75 | $46.75 | $46.75 | $46.75 | $45.96 | 143 |
| 2022-12-02 | $46.95 | $46.95 | $46.93 | $46.93 | $46.93 | 210 |
| 2022-12-01 | $47.00 | $47.00 | $46.94 | $46.95 | $46.95 | 1,500 |
| 2022-11-30 | $47.00 | $47.00 | $46.95 | $46.95 | $46.95 | 1,000 |
| 2022-11-29 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2022-11-28 | $47.99 | $47.99 | $46.95 | $46.95 | $46.95 | 1,490 |
| 2022-11-25 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-23 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-22 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-21 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-18 | $47.00 | $47.99 | $47.00 | $47.99 | $47.99 | 270 |
| 2022-11-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-11-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-11-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 217 |
| 2022-11-14 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-11 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 100 |
| 2022-11-10 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 500 |
| 2022-11-09 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-11-08 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-11-07 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 100 |
| 2022-11-04 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 5 |
| 2022-11-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-11-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-11-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-31 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 5 |
| 2022-10-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 260 |
| 2022-10-26 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-10-25 | $47.20 | $47.50 | $47.20 | $47.50 | $47.50 | 1,100 |
| 2022-10-24 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 6,500 |
| 2022-10-21 | $47.00 | $47.00 | $46.25 | $46.25 | $46.25 | 2,500 |
| 2022-10-20 | $47.25 | $47.25 | $47.00 | $47.00 | $47.00 | 1,300 |
| 2022-10-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 1 |
| 2022-10-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-14 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-13 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2022-10-12 | $49.26 | $49.26 | $47.00 | $47.00 | $47.00 | 2,477 |
| 2022-10-11 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 0 |
| 2022-10-10 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 170 |
| 2022-10-07 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-06 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 300 |
| 2022-10-05 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2022-10-04 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 180 |
| 2022-10-03 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2022-09-30 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2022-09-29 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 0 |
| 2022-09-28 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 180 |
| 2022-09-27 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2022-09-26 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 200 |
| 2022-09-23 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 301 |
| 2022-09-22 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 1 |
| 2022-09-21 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 70 |
| 2022-09-20 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2022-09-19 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 0 |
| 2022-09-16 | $50.26 | $50.26 | $50.26 | $50.26 | $50.26 | 6,431 |
| 2022-09-15 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 25 |
| 2022-09-14 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-13 | $50.26 | $51.00 | $50.26 | $51.00 | $51.00 | 219 |
| 2022-09-12 | $50.30 | $50.30 | $50.26 | $50.26 | $50.26 | 699 |
| 2022-09-09 | $51.00 | $51.24 | $51.00 | $51.24 | $51.24 | 200 |
| 2022-09-08 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 100 |
| 2022-09-07 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 485 |
| 2022-09-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 550 |
| 2022-09-02 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-09-01 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-08-31 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-08-30 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 550 |
| 2022-08-29 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 0 |
| 2022-08-26 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 50 |
| 2022-08-25 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 100 |
| 2022-08-24 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 0 |
| 2022-08-23 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 100 |
| 2022-08-22 | $51.59 | $51.59 | $51.50 | $51.50 | $51.50 | 405 |
| 2022-08-19 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 100 |
| 2022-08-18 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2022-08-17 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 20 |
| 2022-08-16 | $51.97 | $51.97 | $51.50 | $51.50 | $51.50 | 500 |
| 2022-08-15 | $52.00 | $52.00 | $50.15 | $51.00 | $51.00 | 2,060 |
| 2022-08-12 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1,001 |
| 2022-08-11 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 5 |
| 2022-08-10 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 600 |
| 2022-08-09 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 509 |
| 2022-08-08 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 2,434 |
| 2022-08-05 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 182 |
| 2022-08-04 | $52.24 | $52.24 | $52.24 | $52.24 | $52.24 | 203 |
| 2022-08-03 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 55 |
| 2022-08-02 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-08-01 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 34 |
| 2022-07-29 | $52.50 | $52.50 | $52.00 | $52.00 | $52.00 | 7,800 |
| 2022-07-28 | $52.80 | $52.80 | $52.15 | $52.25 | $52.25 | 2,400 |
| 2022-07-27 | $53.00 | $53.15 | $52.50 | $53.15 | $52.30 | 3,100 |
| 2022-07-26 | $53.49 | $53.49 | $53.00 | $53.00 | $52.15 | 1,140 |
| 2022-07-25 | $52.41 | $52.41 | $52.41 | $52.41 | $51.57 | 0 |
| 2022-07-22 | $52.41 | $52.41 | $52.41 | $52.41 | $51.57 | 15 |
| 2022-07-21 | $52.41 | $52.41 | $52.41 | $52.41 | $51.57 | 100 |
| 2022-07-20 | $53.70 | $53.70 | $52.50 | $52.52 | $51.68 | 2,660 |
| 2022-07-19 | $53.70 | $53.70 | $53.70 | $53.70 | $52.84 | 40 |
| 2022-07-18 | $54.25 | $54.25 | $53.70 | $53.70 | $52.84 | 1,370 |
| 2022-07-15 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 0 |
| 2022-07-14 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 0 |
| 2022-07-13 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 0 |
| 2022-07-12 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 0 |
| 2022-07-11 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 4,100 |
| 2022-07-08 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 0 |
| 2022-07-07 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 0 |
| 2022-07-06 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 20 |
| 2022-07-05 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 90 |
| 2022-07-01 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 0 |
| 2022-06-30 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 126 |
| 2022-06-29 | $54.25 | $54.25 | $54.25 | $54.25 | $53.38 | 170 |
| 2022-06-28 | $54.50 | $54.50 | $54.50 | $54.50 | $53.63 | 0 |
| 2022-06-27 | $54.50 | $54.50 | $54.50 | $54.50 | $53.63 | 0 |
| 2022-06-24 | $54.50 | $54.50 | $54.50 | $54.50 | $53.63 | 321 |
| 2022-06-23 | $54.50 | $54.50 | $54.50 | $54.50 | $53.63 | 0 |
| 2022-06-22 | $54.50 | $54.50 | $54.50 | $54.50 | $53.63 | 100 |
| 2022-06-21 | $55.05 | $55.05 | $55.00 | $55.00 | $54.12 | 402 |
| 2022-06-17 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 43 |
| 2022-06-16 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 0 |
| 2022-06-15 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 0 |
| 2022-06-14 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 0 |
| 2022-06-13 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 0 |
| 2022-06-10 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 0 |
| 2022-06-09 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 0 |
| 2022-06-08 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 0 |
| 2022-06-07 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 0 |
| 2022-06-06 | $55.50 | $55.50 | $55.50 | $55.50 | $54.61 | 520 |
| 2022-06-03 | $56.30 | $56.30 | $55.06 | $55.06 | $54.17 | 812 |
| 2022-06-02 | $57.20 | $57.20 | $57.10 | $57.10 | $56.19 | 550 |
| 2022-06-01 | $57.25 | $57.25 | $56.50 | $56.60 | $55.69 | 900 |
| 2022-05-31 | $57.50 | $57.50 | $57.50 | $57.50 | $56.58 | 0 |
| 2022-05-27 | $57.50 | $57.50 | $57.50 | $57.50 | $56.58 | 0 |
| 2022-05-26 | $57.38 | $57.50 | $57.38 | $57.50 | $56.58 | 276 |
| 2022-05-25 | $57.50 | $57.50 | $57.50 | $57.50 | $56.58 | 126 |
| 2022-05-24 | $58.00 | $58.00 | $58.00 | $58.00 | $57.07 | 0 |
| 2022-05-23 | $58.00 | $58.00 | $58.00 | $58.00 | $57.07 | 1 |
| 2022-05-20 | $58.00 | $58.00 | $58.00 | $58.00 | $57.07 | 0 |
| 2022-05-19 | $57.80 | $58.00 | $57.80 | $58.00 | $57.07 | 700 |
| 2022-05-18 | $57.50 | $57.50 | $57.50 | $57.50 | $56.58 | 0 |
| 2022-05-17 | $58.25 | $58.25 | $57.50 | $57.50 | $56.58 | 16,727 |
| 2022-05-16 | $58.55 | $58.55 | $58.00 | $58.00 | $57.07 | 1,166 |
| 2022-05-13 | $60.25 | $60.30 | $59.30 | $59.30 | $58.35 | 2,825 |
| 2022-05-12 | $60.30 | $60.30 | $60.30 | $60.30 | $59.33 | 60 |
| 2022-05-11 | $60.71 | $60.71 | $60.30 | $60.30 | $59.33 | 410 |
| 2022-05-10 | $62.50 | $62.50 | $60.61 | $60.61 | $59.64 | 1,000 |
| 2022-05-09 | $64.50 | $64.50 | $62.00 | $62.50 | $61.50 | 1,775 |
| 2022-05-06 | $64.80 | $64.80 | $64.80 | $64.80 | $63.76 | 100 |
| 2022-05-05 | $65.21 | $65.21 | $65.21 | $65.21 | $64.17 | 310 |
| 2022-05-04 | $65.05 | $65.05 | $65.00 | $65.00 | $63.96 | 365 |
| 2022-05-03 | $65.52 | $65.52 | $65.52 | $65.52 | $64.47 | 402 |
| 2022-05-02 | $65.05 | $65.05 | $65.05 | $65.05 | $64.01 | 0 |
| 2022-04-29 | $65.05 | $65.05 | $65.05 | $65.05 | $64.01 | 100 |
| 2022-04-28 | $65.05 | $65.05 | $65.05 | $65.05 | $64.01 | 1,400 |
| 2022-04-27 | $65.26 | $65.26 | $65.26 | $65.26 | $64.22 | 350 |
| 2022-04-26 | $65.52 | $65.52 | $65.52 | $65.52 | $64.47 | 0 |
| 2022-04-25 | $65.52 | $65.52 | $65.52 | $65.52 | $64.47 | 0 |
| 2022-04-22 | $65.10 | $65.52 | $65.10 | $65.52 | $64.47 | 470 |
| 2022-04-21 | $65.50 | $65.50 | $65.50 | $65.50 | $64.45 | 50 |
| 2022-04-20 | $66.19 | $66.19 | $65.50 | $65.50 | $64.45 | 1,515 |
| 2022-04-19 | $66.19 | $66.19 | $66.19 | $66.19 | $65.13 | 389 |
| 2022-04-18 | $66.02 | $66.02 | $66.02 | $66.02 | $64.96 | 389 |
| 2022-04-14 | $66.60 | $66.90 | $66.30 | $66.90 | $65.83 | 1,000 |
| 2022-04-13 | $66.30 | $66.99 | $66.30 | $66.99 | $65.92 | 500 |
| 2022-04-12 | $66.50 | $66.50 | $66.50 | $66.50 | $65.44 | 150 |
| 2022-04-11 | $67.00 | $67.00 | $67.00 | $67.00 | $65.93 | 301 |
| 2022-04-08 | $66.25 | $66.25 | $66.25 | $66.25 | $65.19 | 50 |
| 2022-04-07 | $67.50 | $67.51 | $66.25 | $66.25 | $65.19 | 2,101 |
| 2022-04-06 | $69.30 | $69.30 | $69.00 | $69.00 | $67.90 | 229 |
| 2022-04-05 | $69.31 | $69.60 | $69.31 | $69.60 | $68.49 | 359 |
| 2022-04-04 | $69.36 | $69.50 | $69.31 | $69.50 | $68.39 | 540 |
| 2022-04-01 | $69.74 | $69.74 | $69.74 | $69.74 | $68.63 | 0 |
| 2022-03-31 | $69.79 | $69.79 | $69.74 | $69.74 | $68.63 | 500 |
| 2022-03-30 | $69.79 | $69.79 | $69.79 | $69.79 | $68.67 | 21 |
| 2022-03-29 | $69.79 | $69.79 | $69.79 | $69.79 | $68.67 | 1,245 |
| 2022-03-28 | $69.48 | $69.48 | $69.48 | $69.48 | $68.36 | 0 |
| 2022-03-25 | $69.48 | $69.48 | $69.48 | $69.48 | $68.36 | 0 |
| 2022-03-24 | $69.48 | $69.48 | $69.48 | $69.48 | $68.36 | 0 |
| 2022-03-23 | $69.48 | $69.48 | $69.48 | $69.48 | $68.36 | 0 |
| 2022-03-22 | $69.48 | $69.48 | $69.48 | $69.48 | $68.36 | 0 |
| 2022-03-21 | $69.48 | $69.48 | $69.48 | $69.48 | $68.36 | 0 |
| 2022-03-18 | $69.48 | $69.48 | $69.48 | $69.48 | $68.36 | 0 |
| 2022-03-17 | $69.65 | $69.65 | $69.48 | $69.48 | $68.36 | 400 |
| 2022-03-16 | $69.10 | $69.25 | $69.10 | $69.25 | $68.14 | 6,000 |
| 2022-03-15 | $69.20 | $69.20 | $69.20 | $69.20 | $68.09 | 500 |
| 2022-03-14 | $69.00 | $69.20 | $69.00 | $69.20 | $68.09 | 3,210 |
| 2022-03-11 | $69.00 | $69.00 | $69.00 | $69.00 | $67.90 | 70 |
| 2022-03-10 | $69.50 | $69.70 | $68.65 | $69.00 | $67.90 | 19,600 |
| 2022-03-09 | $70.00 | $70.00 | $70.00 | $70.00 | $68.88 | 0 |
| 2022-03-08 | $70.01 | $70.01 | $69.75 | $70.00 | $68.88 | 350 |
| 2022-03-07 | $70.43 | $70.43 | $70.25 | $70.25 | $69.13 | 1,750 |
| 2022-03-04 | $70.31 | $70.31 | $70.31 | $70.31 | $69.18 | 285 |
| 2022-03-03 | $71.03 | $71.03 | $71.03 | $71.03 | $69.89 | 25 |
| 2022-03-02 | $70.52 | $71.10 | $70.51 | $71.03 | $69.89 | 750 |
| 2022-03-01 | $70.51 | $70.51 | $70.51 | $70.51 | $69.38 | 110 |
| 2022-02-28 | $71.00 | $71.30 | $70.51 | $70.51 | $69.38 | 2,701 |
| 2022-02-25 | $71.30 | $71.30 | $71.30 | $71.30 | $70.16 | 0 |
| 2022-02-24 | $72.75 | $72.75 | $71.30 | $71.30 | $70.16 | 800 |
| 2022-02-23 | $72.80 | $72.80 | $72.75 | $72.75 | $71.59 | 300 |
| 2022-02-22 | $72.75 | $72.75 | $72.75 | $72.75 | $71.59 | 0 |
| 2022-02-18 | $72.75 | $72.75 | $72.75 | $72.75 | $71.59 | 0 |
| 2022-02-17 | $72.95 | $72.95 | $72.75 | $72.75 | $71.59 | 200 |
| 2022-02-16 | $72.75 | $72.75 | $72.75 | $72.75 | $71.59 | 0 |
| 2022-02-15 | $72.75 | $72.75 | $72.75 | $72.75 | $71.59 | 0 |
| 2022-02-14 | $72.75 | $72.75 | $72.75 | $72.75 | $71.59 | 3,000 |
| 2022-02-11 | $72.40 | $72.40 | $72.40 | $72.40 | $71.24 | 0 |
| 2022-02-10 | $72.40 | $72.40 | $72.40 | $72.40 | $71.24 | 300 |
| 2022-02-09 | $72.25 | $72.25 | $72.25 | $72.25 | $71.09 | 0 |
| 2022-02-08 | $72.25 | $72.25 | $72.25 | $72.25 | $71.09 | 0 |
| 2022-02-07 | $72.25 | $72.25 | $72.25 | $72.25 | $71.09 | 1 |
| 2022-02-04 | $72.25 | $72.25 | $72.25 | $72.25 | $71.09 | 0 |
| 2022-02-03 | $72.25 | $72.25 | $72.25 | $72.25 | $71.09 | 669 |
| 2022-02-02 | $73.00 | $73.00 | $72.00 | $72.00 | $70.85 | 2,305 |
| 2022-02-01 | $73.00 | $73.00 | $73.00 | $73.00 | $71.83 | 0 |
| 2022-01-31 | $73.00 | $73.00 | $73.00 | $73.00 | $71.83 | 0 |
| 2022-01-28 | $73.00 | $73.00 | $73.00 | $73.00 | $71.83 | 15 |
| 2022-01-27 | $73.00 | $73.00 | $73.00 | $73.00 | $71.83 | 3,216 |
| 2022-01-26 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 0 |
| 2022-01-25 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 0 |
| 2022-01-24 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 100 |
| 2022-01-21 | $72.31 | $72.31 | $72.31 | $72.31 | $70.33 | 111 |
| 2022-01-20 | $73.25 | $73.25 | $73.05 | $73.25 | $71.25 | 556 |
| 2022-01-19 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 500 |
| 2022-01-18 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 0 |
| 2022-01-14 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 0 |
| 2022-01-13 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 0 |
| 2022-01-12 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 0 |
| 2022-01-11 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 500 |
| 2022-01-10 | $72.50 | $72.50 | $72.50 | $72.50 | $70.52 | 2,900 |
| 2022-01-07 | $71.56 | $71.56 | $71.56 | $71.56 | $69.60 | 0 |
| 2022-01-06 | $71.56 | $71.56 | $71.56 | $71.56 | $69.60 | 0 |
| 2022-01-05 | $71.56 | $71.56 | $71.56 | $71.56 | $69.60 | 25 |
| 2022-01-04 | $71.56 | $71.56 | $71.56 | $71.56 | $69.60 | 0 |
| 2022-01-03 | $71.56 | $71.56 | $71.56 | $71.56 | $69.60 | 300 |
| 2021-12-31 | $71.50 | $71.50 | $71.50 | $71.50 | $69.55 | 0 |
| 2021-12-30 | $71.50 | $71.50 | $71.50 | $71.50 | $69.55 | 0 |
| 2021-12-29 | $71.50 | $71.50 | $71.50 | $71.50 | $69.55 | 0 |
| 2021-12-28 | $71.50 | $71.50 | $71.50 | $71.50 | $69.55 | 130 |
| 2021-12-27 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 0 |
| 2021-12-23 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 0 |
| 2021-12-22 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 0 |
| 2021-12-21 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 0 |
| 2021-12-20 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 100 |
| 2021-12-17 | $72.90 | $72.90 | $72.90 | $72.90 | $70.90 | 0 |
| 2021-12-16 | $72.90 | $72.90 | $72.90 | $72.90 | $70.90 | 700 |
| 2021-12-15 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 100 |
| 2021-12-14 | $71.00 | $71.00 | $71.00 | $71.00 | $69.06 | 0 |
| 2021-12-13 | $71.00 | $71.00 | $71.00 | $71.00 | $69.06 | 0 |
| 2021-12-10 | $71.00 | $71.00 | $71.00 | $71.00 | $69.06 | 400 |
| 2021-12-09 | $71.49 | $71.49 | $71.10 | $71.10 | $69.16 | 3,831 |
| 2021-12-08 | $71.49 | $71.49 | $71.49 | $71.49 | $69.54 | 1 |
| 2021-12-07 | $71.49 | $71.49 | $71.49 | $71.49 | $69.54 | 0 |
| 2021-12-06 | $71.49 | $71.49 | $71.49 | $71.49 | $69.54 | 185 |
| 2021-12-03 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 0 |
| 2021-12-02 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 0 |
| 2021-12-01 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 0 |
| 2021-11-30 | $71.51 | $71.51 | $71.51 | $71.51 | $69.56 | 301 |
| 2021-11-29 | $72.05 | $72.05 | $72.05 | $72.05 | $70.08 | 0 |
| 2021-11-26 | $72.05 | $72.05 | $72.05 | $72.05 | $70.08 | 2,155 |
| 2021-11-24 | $72.10 | $72.75 | $72.10 | $72.75 | $70.76 | 575 |
| 2021-11-23 | $72.35 | $72.35 | $72.35 | $72.35 | $70.37 | 0 |
| 2021-11-22 | $72.35 | $72.35 | $72.35 | $72.35 | $70.37 | 1,111 |
| 2021-11-19 | $72.35 | $72.35 | $72.35 | $72.35 | $70.37 | 300 |
| 2021-11-18 | $73.10 | $73.10 | $72.35 | $72.35 | $70.37 | 254 |
| 2021-11-17 | $73.00 | $73.00 | $72.80 | $72.80 | $70.81 | 464 |
| 2021-11-16 | $72.25 | $72.25 | $72.25 | $72.25 | $70.28 | 0 |
| 2021-11-15 | $72.25 | $72.25 | $72.25 | $72.25 | $70.28 | 0 |
| 2021-11-12 | $72.25 | $72.25 | $72.25 | $72.25 | $70.28 | 0 |
| 2021-11-11 | $72.25 | $72.25 | $72.25 | $72.25 | $70.28 | 0 |
| 2021-11-10 | $72.25 | $72.25 | $72.25 | $72.25 | $70.28 | 100 |
| 2021-11-09 | $72.15 | $72.15 | $72.15 | $72.15 | $70.18 | 171 |
| 2021-11-08 | $72.15 | $72.15 | $72.15 | $72.15 | $70.18 | 0 |
| 2021-11-05 | $72.15 | $72.15 | $72.15 | $72.15 | $70.18 | 171 |
| 2021-11-04 | $72.00 | $72.00 | $72.00 | $72.00 | $70.03 | 1 |
| 2021-11-03 | $72.00 | $72.00 | $72.00 | $72.00 | $70.03 | 0 |
| 2021-11-02 | $72.00 | $72.00 | $72.00 | $72.00 | $70.03 | 48 |
| 2021-11-01 | $72.00 | $72.00 | $72.00 | $72.00 | $70.03 | 48 |
| 2021-10-29 | $72.00 | $72.00 | $72.00 | $72.00 | $70.03 | 338 |
| 2021-10-28 | $73.99 | $73.99 | $73.99 | $73.99 | $71.97 | 0 |
| 2021-10-27 | $73.99 | $73.99 | $73.99 | $73.99 | $71.97 | 0 |
| 2021-10-26 | $73.99 | $73.99 | $73.99 | $73.99 | $71.97 | 154 |
| 2021-10-25 | $71.76 | $71.76 | $71.76 | $71.76 | $69.80 | 0 |
| 2021-10-22 | $71.76 | $71.76 | $71.76 | $71.76 | $69.80 | 0 |
| 2021-10-21 | $71.76 | $71.76 | $71.76 | $71.76 | $69.80 | 0 |
| 2021-10-20 | $71.76 | $71.76 | $71.76 | $71.76 | $69.80 | 204 |
| 2021-10-19 | $71.63 | $71.75 | $71.63 | $71.75 | $69.79 | 290 |
| 2021-10-18 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 0 |
| 2021-10-15 | $71.56 | $71.75 | $71.56 | $71.75 | $69.79 | 911 |
| 2021-10-14 | $72.00 | $72.00 | $72.00 | $72.00 | $70.03 | 200 |
| 2021-10-13 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 355 |
| 2021-10-12 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 2 |
| 2021-10-11 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 0 |
| 2021-10-08 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 0 |
| 2021-10-07 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 0 |
| 2021-10-06 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 1 |
| 2021-10-05 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 0 |
| 2021-10-04 | $71.75 | $71.75 | $71.75 | $71.75 | $69.79 | 0 |
| 2021-10-01 | $71.36 | $71.75 | $71.36 | $71.75 | $69.79 | 2,200 |
| 2021-09-30 | $71.35 | $71.35 | $71.35 | $71.35 | $69.40 | 0 |
| 2021-09-29 | $71.35 | $71.35 | $71.35 | $71.35 | $69.40 | 0 |
| 2021-09-28 | $71.35 | $71.35 | $71.35 | $71.35 | $69.40 | 345 |
| 2021-09-27 | $71.35 | $71.35 | $71.35 | $71.35 | $69.40 | 100 |
| 2021-09-24 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 55 |
| 2021-09-23 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 0 |
| 2021-09-22 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 0 |
| 2021-09-21 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 100 |
| 2021-09-20 | $71.31 | $71.35 | $71.31 | $71.35 | $69.40 | 5,300 |
| 2021-09-17 | $71.74 | $71.74 | $71.74 | $71.74 | $69.78 | 0 |
| 2021-09-16 | $71.74 | $71.74 | $71.74 | $71.74 | $69.78 | 70 |
| 2021-09-15 | $71.31 | $71.75 | $71.31 | $71.74 | $69.78 | 1,087 |
| 2021-09-14 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 50 |
| 2021-09-13 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 20 |
| 2021-09-10 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 300 |
| 2021-09-09 | $72.00 | $73.69 | $72.00 | $73.69 | $71.68 | 205 |
| 2021-09-08 | $71.50 | $71.50 | $71.31 | $71.31 | $69.36 | 1,000 |
| 2021-09-07 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 300 |
| 2021-09-03 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 500 |
| 2021-09-02 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 0 |
| 2021-09-01 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 70 |
| 2021-08-31 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 0 |
| 2021-08-30 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 0 |
| 2021-08-27 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 200 |
| 2021-08-26 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 0 |
| 2021-08-25 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 1 |
| 2021-08-24 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 1,015 |
| 2021-08-23 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 301 |
| 2021-08-20 | $71.31 | $71.31 | $71.31 | $71.31 | $69.36 | 400 |
| 2021-08-19 | $72.00 | $72.00 | $72.00 | $72.00 | $70.03 | 285 |
| 2021-08-18 | $71.31 | $72.00 | $71.31 | $72.00 | $70.03 | 800 |
| 2021-08-17 | $71.50 | $71.50 | $71.25 | $71.31 | $69.36 | 8,070 |
| 2021-08-16 | $73.84 | $73.84 | $73.84 | $73.84 | $71.82 | 0 |
| 2021-08-13 | $73.84 | $73.84 | $73.84 | $73.84 | $71.82 | 0 |
| 2021-08-12 | $73.84 | $73.84 | $73.84 | $73.84 | $71.82 | 0 |
| 2021-08-11 | $73.84 | $73.84 | $73.84 | $73.84 | $71.82 | 4 |
| 2021-08-10 | $73.84 | $73.84 | $73.84 | $73.84 | $71.82 | 0 |
| 2021-08-09 | $73.25 | $73.84 | $73.25 | $73.84 | $71.82 | 305 |
| 2021-08-06 | $71.50 | $71.50 | $71.50 | $71.50 | $69.55 | 100 |
| 2021-08-05 | $72.80 | $72.80 | $72.80 | $72.80 | $70.81 | 31 |
| 2021-08-04 | $72.80 | $72.80 | $72.80 | $72.80 | $70.81 | 0 |
| 2021-08-03 | $72.80 | $72.80 | $72.80 | $72.80 | $70.81 | 0 |
| 2021-08-02 | $72.80 | $72.80 | $72.80 | $72.80 | $70.81 | 0 |
| 2021-07-30 | $72.80 | $72.80 | $72.80 | $72.80 | $70.81 | 0 |
| 2021-07-29 | $72.80 | $72.80 | $72.80 | $72.80 | $70.81 | 0 |
| 2021-07-28 | $72.80 | $72.80 | $72.80 | $72.80 | $70.04 | 0 |
| 2021-07-27 | $72.80 | $72.80 | $72.80 | $72.80 | $70.04 | 0 |
| 2021-07-26 | $72.80 | $72.80 | $72.80 | $72.80 | $70.04 | 0 |
| 2021-07-23 | $72.75 | $72.80 | $72.75 | $72.80 | $70.04 | 244 |
| 2021-07-22 | $72.75 | $72.75 | $72.75 | $72.75 | $69.99 | 100 |
| 2021-07-21 | $72.10 | $72.10 | $72.10 | $72.10 | $69.37 | 0 |
| 2021-07-20 | $72.10 | $72.10 | $72.10 | $72.10 | $69.37 | 0 |
| 2021-07-19 | $72.51 | $72.51 | $72.10 | $72.10 | $69.37 | 600 |
| 2021-07-16 | $72.55 | $72.55 | $72.55 | $72.55 | $69.80 | 0 |
| 2021-07-15 | $72.55 | $72.55 | $72.55 | $72.55 | $69.80 | 0 |
| 2021-07-14 | $72.55 | $72.55 | $72.55 | $72.55 | $69.80 | 0 |
| 2021-07-13 | $72.55 | $72.55 | $72.55 | $72.55 | $69.80 | 0 |
| 2021-07-12 | $72.55 | $72.55 | $72.55 | $72.55 | $69.80 | 15 |
| 2021-07-09 | $72.55 | $72.55 | $72.55 | $72.55 | $69.80 | 0 |
| 2021-07-08 | $72.55 | $72.55 | $72.55 | $72.55 | $69.80 | 251 |
| 2021-07-07 | $74.46 | $74.46 | $74.46 | $74.46 | $71.64 | 0 |
| 2021-07-06 | $73.25 | $74.82 | $73.25 | $74.46 | $71.64 | 4,072 |
| 2021-07-02 | $73.21 | $73.21 | $73.21 | $73.21 | $70.43 | 1 |
| 2021-07-01 | $73.21 | $73.21 | $73.21 | $73.21 | $70.43 | 0 |
| 2021-06-30 | $73.21 | $73.21 | $73.21 | $73.21 | $70.43 | 0 |
| 2021-06-29 | $73.21 | $73.21 | $73.21 | $73.21 | $70.43 | 0 |
| 2021-06-28 | $73.21 | $73.21 | $73.21 | $73.21 | $70.43 | 100 |
| 2021-06-25 | $72.10 | $72.10 | $72.10 | $72.10 | $69.37 | 0 |
| 2021-06-24 | $72.10 | $72.10 | $72.10 | $72.10 | $69.37 | 150 |
| 2021-06-23 | $72.00 | $72.00 | $72.00 | $72.00 | $69.27 | 1,086 |
| 2021-06-22 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 0 |
| 2021-06-21 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 0 |
| 2021-06-18 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 0 |
| 2021-06-17 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 0 |
| 2021-06-16 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 0 |
| 2021-06-15 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 200 |
| 2021-06-14 | $71.56 | $71.56 | $71.56 | $71.56 | $68.85 | 0 |
| 2021-06-11 | $71.56 | $71.56 | $71.56 | $71.56 | $68.85 | 200 |
| 2021-06-10 | $71.53 | $71.53 | $71.53 | $71.53 | $68.82 | 0 |
| 2021-06-09 | $71.53 | $71.53 | $71.53 | $71.53 | $68.82 | 250 |
| 2021-06-08 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 100 |
| 2021-06-07 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 100 |
| 2021-06-04 | $71.45 | $71.45 | $71.45 | $71.45 | $68.74 | 0 |
| 2021-06-03 | $71.45 | $71.45 | $71.45 | $71.45 | $68.74 | 215 |
| 2021-06-02 | $72.00 | $72.00 | $72.00 | $72.00 | $69.27 | 714 |
| 2021-06-01 | $72.00 | $72.00 | $72.00 | $72.00 | $69.27 | 100 |
| 2021-05-28 | $72.00 | $72.00 | $72.00 | $72.00 | $69.27 | 100 |
| 2021-05-27 | $72.00 | $72.00 | $72.00 | $72.00 | $69.27 | 105 |
| 2021-05-26 | $71.20 | $71.20 | $71.20 | $71.20 | $68.50 | 381 |
| 2021-05-25 | $71.99 | $71.99 | $71.99 | $71.99 | $69.26 | 203 |
| 2021-05-24 | $71.00 | $71.00 | $71.00 | $71.00 | $68.31 | 300 |
| 2021-05-21 | $70.00 | $70.00 | $70.00 | $70.00 | $67.35 | 3,334 |
| 2021-05-20 | $70.00 | $70.00 | $70.00 | $70.00 | $67.35 | 2,172 |
| 2021-05-19 | $70.00 | $70.00 | $70.00 | $70.00 | $67.35 | 1,400 |
| 2021-05-18 | $70.23 | $70.23 | $70.00 | $70.00 | $67.35 | 3,986 |
| 2021-05-17 | $69.95 | $70.00 | $69.60 | $70.00 | $67.35 | 2,336 |
| 2021-05-14 | $69.51 | $69.51 | $69.51 | $69.51 | $66.88 | 100 |
| 2021-05-13 | $69.51 | $69.51 | $69.51 | $69.51 | $66.88 | 50 |
| 2021-05-12 | $69.51 | $69.51 | $69.51 | $69.51 | $66.88 | 575 |
| 2021-05-11 | $70.00 | $70.00 | $70.00 | $70.00 | $67.35 | 0 |
| 2021-05-10 | $69.51 | $70.00 | $69.51 | $70.00 | $67.35 | 950 |
| 2021-05-07 | $69.51 | $69.51 | $69.51 | $69.51 | $66.88 | 708 |
| 2021-05-06 | $70.00 | $70.00 | $70.00 | $70.00 | $67.35 | 0 |
| 2021-05-05 | $70.00 | $70.00 | $70.00 | $70.00 | $67.35 | 0 |
| 2021-05-04 | $70.00 | $70.00 | $70.00 | $70.00 | $67.35 | 200 |
| 2021-05-03 | $69.85 | $69.85 | $69.85 | $69.85 | $67.20 | 0 |
| 2021-04-30 | $69.85 | $69.85 | $69.85 | $69.85 | $67.20 | 100 |
| 2021-04-29 | $70.34 | $70.34 | $70.34 | $70.34 | $67.67 | 0 |
| 2021-04-28 | $70.34 | $70.34 | $70.34 | $70.34 | $67.67 | 205 |
| 2021-04-27 | $70.30 | $70.30 | $70.30 | $70.30 | $67.64 | 0 |
| 2021-04-26 | $70.30 | $70.30 | $70.30 | $70.30 | $67.64 | 100 |
| 2021-04-23 | $70.25 | $70.25 | $70.25 | $70.25 | $67.59 | 0 |
| 2021-04-22 | $70.25 | $70.25 | $70.25 | $70.25 | $67.59 | 200 |
| 2021-04-21 | $70.95 | $72.00 | $70.95 | $72.00 | $69.27 | 602 |
| 2021-04-20 | $71.00 | $71.00 | $71.00 | $71.00 | $68.31 | 0 |
| 2021-04-19 | $71.00 | $71.00 | $71.00 | $71.00 | $68.31 | 103 |
| 2021-04-16 | $71.00 | $71.00 | $71.00 | $71.00 | $68.31 | 0 |
| 2021-04-15 | $71.00 | $71.00 | $71.00 | $71.00 | $68.31 | 5 |
| 2021-04-14 | $69.01 | $71.00 | $69.01 | $71.00 | $68.31 | 636 |
| 2021-04-13 | $63.00 | $63.00 | $62.51 | $62.51 | $60.14 | 700 |
| 2021-04-12 | $62.50 | $62.51 | $62.50 | $62.51 | $60.14 | 6,614 |
| 2021-04-09 | $62.00 | $62.00 | $62.00 | $62.00 | $59.65 | 0 |
| 2021-04-08 | $62.00 | $62.00 | $62.00 | $62.00 | $59.65 | 0 |
| 2021-04-07 | $62.00 | $62.00 | $62.00 | $62.00 | $59.65 | 600 |
| 2021-04-06 | $61.25 | $61.25 | $61.25 | $61.25 | $58.93 | 200 |
| 2021-04-05 | $62.00 | $62.00 | $62.00 | $62.00 | $59.65 | 200 |
| 2021-04-01 | $61.00 | $61.00 | $61.00 | $61.00 | $58.69 | 0 |
| 2021-03-31 | $61.00 | $61.00 | $61.00 | $61.00 | $58.69 | 1 |
| 2021-03-30 | $61.00 | $61.00 | $61.00 | $61.00 | $58.69 | 0 |
| 2021-03-29 | $61.00 | $61.00 | $61.00 | $61.00 | $58.69 | 0 |
| 2021-03-26 | $61.00 | $61.00 | $61.00 | $61.00 | $58.69 | 229 |
| 2021-03-25 | $61.00 | $61.00 | $61.00 | $61.00 | $58.69 | 200 |
| 2021-03-24 | $62.00 | $62.00 | $62.00 | $62.00 | $59.65 | 0 |
| 2021-03-23 | $62.00 | $62.00 | $62.00 | $62.00 | $59.65 | 0 |
| 2021-03-22 | $62.00 | $62.00 | $62.00 | $62.00 | $59.65 | 0 |
| 2021-03-19 | $62.00 | $62.00 | $62.00 | $62.00 | $59.65 | 1,103 |
| 2021-03-18 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 0 |
| 2021-03-17 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 0 |
| 2021-03-16 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 400 |
| 2021-03-15 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 0 |
| 2021-03-12 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 0 |
| 2021-03-11 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 0 |
| 2021-03-10 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 0 |
| 2021-03-09 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 0 |
| 2021-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 240 |
| 2021-03-05 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 0 |
| 2021-03-04 | $60.00 | $60.00 | $60.00 | $60.00 | $57.73 | 5 |
| 2021-03-03 | $59.91 | $60.00 | $59.91 | $60.00 | $57.73 | 3,585 |
| 2021-03-02 | $59.75 | $59.75 | $59.75 | $59.75 | $57.49 | 226 |
| 2021-03-01 | $59.50 | $59.75 | $59.50 | $59.75 | $57.49 | 4,985 |
| 2021-02-26 | $60.00 | $60.00 | $59.01 | $59.75 | $57.49 | 7,300 |
| 2021-02-25 | $59.01 | $59.75 | $59.01 | $59.25 | $57.00 | 100 |
| 2021-02-24 | $59.25 | $59.25 | $59.25 | $59.25 | $57.00 | 0 |
| 2021-02-23 | $59.25 | $59.25 | $59.25 | $59.25 | $57.00 | 100 |
| 2021-02-22 | $59.01 | $59.01 | $59.01 | $59.01 | $56.77 | 1,150 |
| 2021-02-19 | $59.01 | $59.01 | $59.01 | $59.01 | $56.77 | 0 |
| 2021-02-18 | $59.10 | $59.10 | $59.00 | $59.01 | $56.77 | 1,100 |
| 2021-02-17 | $59.10 | $59.10 | $59.10 | $59.10 | $56.86 | 827 |
| 2021-02-16 | $59.10 | $59.10 | $59.10 | $59.10 | $56.86 | 0 |
| 2021-02-12 | $59.10 | $59.10 | $59.10 | $59.10 | $56.86 | 827 |
| 2021-02-11 | $59.10 | $59.10 | $59.10 | $59.10 | $56.86 | 0 |
| 2021-02-10 | $59.10 | $59.10 | $59.10 | $59.10 | $56.86 | 5 |
| 2021-02-09 | $59.10 | $59.10 | $59.10 | $59.10 | $56.86 | 5 |
| 2021-02-08 | $58.50 | $59.25 | $58.50 | $59.10 | $56.86 | 21,396 |
| 2021-02-05 | $58.00 | $58.00 | $58.00 | $58.00 | $55.80 | 601 |
| 2021-02-04 | $58.50 | $58.50 | $58.50 | $58.50 | $56.28 | 35 |
| 2021-02-03 | $58.50 | $58.50 | $58.50 | $58.50 | $56.28 | 228 |
| 2021-02-02 | $59.99 | $59.99 | $59.99 | $59.99 | $57.72 | 0 |
| 2021-02-01 | $59.99 | $59.99 | $59.99 | $59.99 | $57.72 | 0 |
| 2021-01-29 | $59.95 | $59.99 | $59.95 | $59.99 | $57.72 | 361 |
| 2021-01-28 | $59.95 | $59.95 | $59.95 | $59.95 | $57.68 | 1 |
| 2021-01-27 | $59.95 | $59.95 | $59.95 | $59.95 | $56.96 | 0 |
| 2021-01-26 | $59.25 | $59.95 | $59.25 | $59.95 | $56.96 | 738 |
| 2021-01-25 | $59.95 | $59.95 | $59.95 | $59.95 | $56.96 | 300 |
| 2021-01-22 | $59.50 | $59.50 | $59.25 | $59.25 | $56.30 | 518 |
| 2021-01-21 | $59.00 | $60.00 | $58.00 | $59.25 | $56.30 | 5,213 |
| 2021-01-20 | $56.50 | $56.50 | $56.50 | $56.50 | $53.69 | 0 |
| 2021-01-19 | $56.75 | $57.00 | $56.50 | $56.50 | $53.69 | 300 |
| 2021-01-15 | $56.00 | $56.00 | $56.00 | $56.00 | $53.21 | 3 |
| 2021-01-14 | $56.00 | $56.00 | $56.00 | $56.00 | $53.21 | 0 |
| 2021-01-13 | $56.00 | $56.00 | $56.00 | $56.00 | $53.21 | 100 |
| 2021-01-12 | $55.50 | $55.50 | $55.50 | $55.50 | $52.74 | 150 |
| 2021-01-11 | $55.25 | $55.50 | $55.25 | $55.50 | $52.74 | 300 |
| 2021-01-08 | $54.30 | $55.00 | $54.30 | $55.00 | $52.26 | 2,698 |
| 2021-01-07 | $54.50 | $54.50 | $53.51 | $54.30 | $51.60 | 2,500 |
| 2021-01-06 | $53.45 | $54.50 | $53.45 | $54.50 | $51.79 | 703 |
| 2021-01-05 | $53.01 | $53.01 | $52.75 | $53.01 | $50.37 | 1,752 |
| 2021-01-04 | $52.61 | $52.61 | $52.61 | $52.61 | $49.99 | 8 |
| 2020-12-31 | $52.61 | $52.61 | $52.61 | $52.61 | $49.99 | 0 |
| 2020-12-30 | $52.61 | $52.61 | $52.61 | $52.61 | $49.99 | 2 |
| 2020-12-29 | $52.61 | $52.61 | $52.61 | $52.61 | $49.99 | 5 |
| 2020-12-28 | $52.60 | $52.60 | $52.60 | $52.60 | $49.98 | 49 |
| 2020-12-24 | $52.60 | $52.60 | $52.60 | $52.60 | $49.98 | 0 |
| 2020-12-23 | $52.60 | $52.60 | $52.60 | $52.60 | $49.98 | 49 |
| 2020-12-22 | $52.60 | $52.60 | $52.60 | $52.60 | $49.98 | 275 |
| 2020-12-21 | $52.60 | $52.60 | $52.60 | $52.60 | $49.98 | 240 |
| 2020-12-18 | $52.60 | $52.60 | $52.60 | $52.60 | $49.98 | 0 |
| 2020-12-17 | $52.60 | $52.60 | $52.60 | $52.60 | $49.98 | 100 |
| 2020-12-16 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 0 |
| 2020-12-15 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 0 |
| 2020-12-14 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 1 |
| 2020-12-11 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 160 |
| 2020-12-10 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 0 |
| 2020-12-09 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 0 |
| 2020-12-08 | $52.60 | $53.00 | $52.60 | $53.00 | $50.36 | 200 |
| 2020-12-07 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 100 |
| 2020-12-04 | $53.00 | $53.00 | $53.00 | $53.00 | $50.36 | 507 |
| 2020-12-03 | $52.73 | $53.50 | $52.73 | $53.16 | $50.51 | 4,324 |
| 2020-12-02 | $52.20 | $52.20 | $52.00 | $52.05 | $49.46 | 1,870 |
| 2020-12-01 | $52.00 | $52.00 | $52.00 | $52.00 | $49.41 | 6,214 |
| 2020-11-30 | $52.25 | $52.25 | $52.25 | $52.25 | $49.65 | 325 |
| 2020-11-27 | $52.00 | $52.00 | $52.00 | $52.00 | $49.41 | 0 |
| 2020-11-25 | $52.00 | $53.00 | $52.00 | $52.00 | $49.41 | 1,839 |
| 2020-11-24 | $51.00 | $51.00 | $51.00 | $51.00 | $48.46 | 1,506 |
| 2020-11-23 | $51.00 | $51.00 | $51.00 | $51.00 | $48.46 | 0 |
| 2020-11-20 | $51.00 | $51.00 | $51.00 | $51.00 | $48.46 | 1,506 |
| 2020-11-19 | $52.00 | $52.00 | $51.50 | $51.50 | $48.94 | 13,603 |
| 2020-11-18 | $50.75 | $51.00 | $50.75 | $51.00 | $48.46 | 10,382 |
| 2020-11-17 | $50.00 | $50.00 | $50.00 | $50.00 | $47.51 | 0 |
| 2020-11-16 | $51.00 | $51.00 | $50.00 | $50.00 | $47.51 | 600 |
| 2020-11-13 | $49.26 | $49.26 | $49.26 | $49.26 | $46.81 | 0 |
| 2020-11-12 | $49.26 | $49.26 | $49.26 | $49.26 | $46.81 | 0 |
| 2020-11-11 | $49.26 | $49.26 | $49.26 | $49.26 | $46.81 | 0 |
| 2020-11-10 | $49.26 | $49.26 | $49.26 | $49.26 | $46.81 | 110 |
| 2020-11-09 | $49.75 | $50.00 | $49.75 | $50.00 | $47.51 | 752 |
| 2020-11-06 | $49.70 | $49.70 | $49.70 | $49.70 | $47.23 | 1,156 |
| 2020-11-05 | $47.77 | $50.00 | $47.77 | $50.00 | $47.51 | 541 |
| 2020-11-04 | $47.77 | $47.77 | $47.77 | $47.77 | $45.39 | 0 |
| 2020-11-03 | $47.77 | $47.77 | $47.77 | $47.77 | $45.39 | 1,667 |
| 2020-11-02 | $47.76 | $47.76 | $47.76 | $47.76 | $45.38 | 0 |
| 2020-10-30 | $48.01 | $48.01 | $47.76 | $47.76 | $45.38 | 1,700 |
| 2020-10-29 | $48.00 | $48.01 | $48.00 | $48.01 | $45.62 | 10,405 |
| 2020-10-28 | $47.50 | $48.00 | $47.50 | $48.00 | $45.61 | 744 |
| 2020-10-27 | $47.25 | $47.25 | $47.25 | $47.25 | $44.90 | 980 |
| 2020-10-26 | $47.13 | $47.13 | $47.13 | $47.13 | $44.78 | 445 |
| 2020-10-23 | $46.06 | $46.06 | $46.06 | $46.06 | $43.77 | 592 |
| 2020-10-22 | $48.00 | $48.00 | $47.00 | $47.00 | $44.66 | 792 |
| 2020-10-21 | $47.75 | $47.75 | $47.75 | $47.75 | $45.37 | 100 |
| 2020-10-20 | $47.00 | $47.00 | $47.00 | $47.00 | $44.66 | 0 |
| 2020-10-19 | $47.00 | $47.00 | $47.00 | $47.00 | $44.66 | 0 |
| 2020-10-16 | $47.00 | $47.00 | $47.00 | $47.00 | $44.66 | 0 |
| 2020-10-15 | $47.00 | $47.00 | $47.00 | $47.00 | $44.66 | 0 |
| 2020-10-14 | $46.00 | $47.00 | $46.00 | $47.00 | $44.66 | 244 |
| 2020-10-13 | $45.00 | $45.00 | $45.00 | $45.00 | $42.76 | 400 |
| 2020-10-12 | $44.44 | $45.00 | $44.44 | $45.00 | $42.76 | 900 |
| 2020-10-09 | $44.44 | $44.44 | $44.44 | $44.44 | $42.23 | 275 |
| 2020-10-08 | $45.00 | $45.00 | $45.00 | $45.00 | $42.76 | 495 |
| 2020-10-07 | $44.96 | $44.96 | $44.96 | $44.96 | $42.72 | 79 |
| 2020-10-06 | $44.96 | $44.96 | $44.96 | $44.96 | $42.72 | 0 |
| 2020-10-05 | $44.96 | $44.96 | $44.96 | $44.96 | $42.72 | 0 |
| 2020-10-02 | $44.96 | $44.96 | $44.96 | $44.96 | $42.72 | 0 |
| 2020-10-01 | $43.00 | $44.96 | $43.00 | $44.96 | $42.72 | 210 |
| 2020-09-30 | $44.97 | $44.97 | $44.97 | $44.97 | $42.73 | 100 |
| 2020-09-29 | $44.73 | $44.73 | $44.73 | $44.73 | $42.50 | 56 |
| 2020-09-28 | $44.73 | $44.73 | $44.73 | $44.73 | $42.50 | 0 |
| 2020-09-25 | $44.73 | $44.73 | $44.73 | $44.73 | $42.50 | 0 |
| 2020-09-24 | $44.73 | $44.73 | $44.73 | $44.73 | $42.50 | 170 |
| 2020-09-23 | $44.00 | $44.00 | $44.00 | $44.00 | $41.81 | 0 |
| 2020-09-22 | $44.00 | $44.00 | $44.00 | $44.00 | $41.81 | 0 |
| 2020-09-21 | $44.00 | $44.00 | $44.00 | $44.00 | $41.81 | 0 |
| 2020-09-18 | $44.00 | $44.00 | $44.00 | $44.00 | $41.81 | 250 |
| 2020-09-17 | $43.00 | $43.00 | $43.00 | $43.00 | $40.86 | 172 |
| 2020-09-16 | $42.02 | $42.02 | $42.02 | $42.02 | $39.93 | 200 |
| 2020-09-15 | $43.25 | $43.25 | $43.25 | $43.25 | $41.10 | 0 |
| 2020-09-14 | $43.25 | $43.25 | $43.25 | $43.25 | $41.10 | 300 |
| 2020-09-11 | $43.00 | $43.00 | $42.95 | $42.95 | $40.81 | 1,100 |
| 2020-09-10 | $42.75 | $42.75 | $42.75 | $42.75 | $40.62 | 0 |
| 2020-09-09 | $42.75 | $42.75 | $42.75 | $42.75 | $40.62 | 100 |
| 2020-09-08 | $42.50 | $42.50 | $42.50 | $42.50 | $40.38 | 0 |
| 2020-09-04 | $42.01 | $42.50 | $42.01 | $42.50 | $40.38 | 866 |
| 2020-09-03 | $42.80 | $42.80 | $42.80 | $42.80 | $40.67 | 0 |
| 2020-09-02 | $42.80 | $42.80 | $42.80 | $42.80 | $40.67 | 0 |
| 2020-09-01 | $42.80 | $42.80 | $42.80 | $42.80 | $40.67 | 0 |
| 2020-08-31 | $42.80 | $42.80 | $42.80 | $42.80 | $40.67 | 0 |
| 2020-08-28 | $42.80 | $42.80 | $42.80 | $42.80 | $40.67 | 1,000 |
| 2020-08-27 | $43.00 | $43.00 | $42.00 | $42.01 | $39.92 | 1,150 |
| 2020-08-26 | $43.00 | $43.00 | $42.00 | $42.00 | $39.91 | 16,501 |
| 2020-08-25 | $42.23 | $42.50 | $42.23 | $42.50 | $40.38 | 350 |
| 2020-08-24 | $42.00 | $42.02 | $41.71 | $42.00 | $39.91 | 2,800 |
| 2020-08-21 | $42.00 | $42.00 | $42.00 | $42.00 | $39.91 | 0 |
| 2020-08-20 | $42.00 | $42.00 | $42.00 | $42.00 | $39.91 | 250 |
| 2020-08-19 | $41.99 | $42.00 | $41.99 | $42.00 | $39.91 | 350 |
| 2020-08-18 | $41.81 | $41.81 | $41.81 | $41.81 | $39.73 | 146 |
| 2020-08-17 | $42.00 | $42.00 | $42.00 | $42.00 | $39.91 | 0 |
| 2020-08-14 | $42.00 | $42.00 | $42.00 | $42.00 | $39.91 | 500 |
| 2020-08-13 | $41.62 | $41.62 | $41.62 | $41.62 | $39.55 | 705 |
| 2020-08-12 | $41.60 | $41.60 | $41.60 | $41.60 | $39.53 | 101 |
| 2020-08-11 | $42.00 | $42.00 | $41.30 | $41.30 | $39.24 | 500 |
| 2020-08-10 | $42.25 | $42.25 | $41.30 | $41.30 | $39.24 | 1,024 |
| 2020-08-07 | $43.00 | $43.00 | $42.99 | $42.99 | $40.85 | 485 |
| 2020-08-06 | $42.00 | $42.00 | $42.00 | $42.00 | $39.91 | 135 |
| 2020-08-05 | $42.00 | $42.00 | $42.00 | $42.00 | $39.91 | 0 |
| 2020-08-04 | $42.02 | $42.02 | $42.00 | $42.00 | $39.91 | 1,000 |
| 2020-08-03 | $42.75 | $42.75 | $42.75 | $42.75 | $40.62 | 1 |
| 2020-07-31 | $42.75 | $42.75 | $42.75 | $42.75 | $40.62 | 1 |
| 2020-07-30 | $42.75 | $42.75 | $42.75 | $42.75 | $40.62 | 158 |
| 2020-07-29 | $43.00 | $43.45 | $43.00 | $43.45 | $40.62 | 267 |
| 2020-07-28 | $43.82 | $43.82 | $43.46 | $43.46 | $40.63 | 308 |
| 2020-07-27 | $44.00 | $44.00 | $44.00 | $44.00 | $41.14 | 0 |
| 2020-07-24 | $43.44 | $44.00 | $43.44 | $44.00 | $41.14 | 2,614 |
| 2020-07-23 | $42.15 | $42.15 | $42.15 | $42.15 | $39.41 | 250 |
| 2020-07-22 | $42.15 | $42.15 | $42.15 | $42.15 | $39.41 | 0 |
| 2020-07-21 | $42.15 | $42.15 | $42.15 | $42.15 | $39.41 | 0 |
| 2020-07-20 | $42.15 | $42.15 | $42.15 | $42.15 | $39.41 | 250 |
| 2020-07-17 | $41.76 | $41.76 | $41.76 | $41.76 | $39.04 | 2 |
| 2020-07-16 | $41.76 | $41.76 | $41.76 | $41.76 | $39.04 | 1,001 |
| 2020-07-15 | $42.45 | $42.45 | $42.45 | $42.45 | $39.69 | 400 |
| 2020-07-14 | $42.00 | $42.00 | $42.00 | $42.00 | $39.27 | 200 |
| 2020-07-13 | $42.00 | $42.00 | $42.00 | $42.00 | $39.27 | 228 |
| 2020-07-10 | $42.10 | $42.10 | $41.85 | $42.00 | $39.27 | 2,397 |
| 2020-07-09 | $42.50 | $42.50 | $42.50 | $42.50 | $39.73 | 3 |
| 2020-07-08 | $42.50 | $42.50 | $42.50 | $42.50 | $39.73 | 1,000 |
| 2020-07-07 | $42.50 | $42.50 | $42.50 | $42.50 | $39.73 | 1 |
| 2020-07-06 | $42.50 | $42.50 | $42.50 | $42.50 | $39.73 | 200 |
| 2020-07-02 | $42.95 | $43.00 | $42.10 | $43.00 | $40.20 | 3,245 |
| 2020-07-01 | $43.00 | $43.00 | $43.00 | $43.00 | $40.20 | 0 |
| 2020-06-30 | $42.10 | $43.00 | $42.01 | $43.00 | $40.20 | 432 |
| 2020-06-29 | $42.56 | $42.56 | $42.56 | $42.56 | $39.79 | 50 |
| 2020-06-26 | $42.56 | $42.56 | $42.50 | $42.56 | $39.79 | 400 |
| 2020-06-25 | $43.02 | $43.20 | $42.55 | $43.20 | $40.39 | 1,350 |
| 2020-06-24 | $43.02 | $43.02 | $43.02 | $43.02 | $40.22 | 0 |
| 2020-06-23 | $43.02 | $43.02 | $43.02 | $43.02 | $40.22 | 103 |
| 2020-06-22 | $43.15 | $43.15 | $43.15 | $43.15 | $40.34 | 138 |
| 2020-06-19 | $43.10 | $43.10 | $43.02 | $43.02 | $40.22 | 360 |
| 2020-06-18 | $43.15 | $43.15 | $43.15 | $43.15 | $40.34 | 265 |
| 2020-06-17 | $43.03 | $43.10 | $43.02 | $43.10 | $40.29 | 300 |
| 2020-06-16 | $43.15 | $43.15 | $43.15 | $43.15 | $40.34 | 158 |
| 2020-06-15 | $43.15 | $43.15 | $43.15 | $43.15 | $40.34 | 100 |
| 2020-06-12 | $44.00 | $44.00 | $44.00 | $44.00 | $41.14 | 0 |
| 2020-06-11 | $44.00 | $44.00 | $44.00 | $44.00 | $41.14 | 259 |
| 2020-06-10 | $44.98 | $44.98 | $44.90 | $44.97 | $42.04 | 1,034 |
| 2020-06-09 | $44.00 | $44.99 | $43.90 | $44.15 | $41.28 | 9,594 |
| 2020-06-08 | $44.00 | $44.00 | $44.00 | $44.00 | $41.14 | 487 |
| 2020-06-05 | $43.25 | $44.00 | $43.25 | $44.00 | $41.14 | 1,691 |
| 2020-06-04 | $42.91 | $42.91 | $42.91 | $42.91 | $40.12 | 272 |
| 2020-06-03 | $42.25 | $43.25 | $42.25 | $43.25 | $40.43 | 1,584 |
| 2020-06-02 | $42.49 | $42.49 | $42.20 | $42.20 | $39.45 | 2,738 |
| 2020-06-01 | $42.25 | $42.25 | $42.25 | $42.25 | $39.50 | 105 |
| 2020-05-29 | $42.50 | $42.50 | $42.50 | $42.50 | $39.73 | 0 |
| 2020-05-28 | $42.25 | $42.50 | $42.25 | $42.50 | $39.73 | 6,774 |
| 2020-05-27 | $42.00 | $42.01 | $41.51 | $42.01 | $39.28 | 20,002 |
| 2020-05-26 | $41.06 | $41.80 | $41.05 | $41.80 | $39.08 | 7,900 |
| 2020-05-22 | $42.00 | $42.00 | $42.00 | $42.00 | $39.27 | 1 |
| 2020-05-21 | $42.00 | $42.00 | $42.00 | $42.00 | $39.27 | 0 |
| 2020-05-20 | $42.00 | $42.00 | $42.00 | $42.00 | $39.27 | 302 |
| 2020-05-19 | $41.99 | $41.99 | $41.00 | $41.50 | $38.80 | 24,372 |
| 2020-05-18 | $43.00 | $43.00 | $41.00 | $42.00 | $39.27 | 11,300 |
| 2020-05-15 | $41.00 | $41.00 | $41.00 | $41.00 | $38.33 | 1,536 |
| 2020-05-14 | $41.00 | $42.75 | $41.00 | $42.75 | $39.97 | 4,400 |
| 2020-05-13 | $44.00 | $44.00 | $43.00 | $43.00 | $40.20 | 587 |
| 2020-05-12 | $44.00 | $44.00 | $44.00 | $44.00 | $41.14 | 4,240 |
| 2020-05-11 | $45.50 | $45.50 | $43.51 | $43.51 | $40.68 | 3,300 |
| 2020-05-08 | $45.00 | $45.00 | $45.00 | $45.00 | $42.07 | 1,275 |
| 2020-05-07 | $45.00 | $45.00 | $45.00 | $45.00 | $42.07 | 0 |
| 2020-05-06 | $45.00 | $45.00 | $45.00 | $45.00 | $42.07 | 30 |
| 2020-05-05 | $45.00 | $45.00 | $45.00 | $45.00 | $42.07 | 0 |
| 2020-05-04 | $45.26 | $45.26 | $45.00 | $45.00 | $42.07 | 400 |
| 2020-05-01 | $45.25 | $45.25 | $45.25 | $45.25 | $42.30 | 0 |
| 2020-04-30 | $45.25 | $45.25 | $45.25 | $45.25 | $42.30 | 1,600 |
| 2020-04-29 | $45.00 | $45.00 | $45.00 | $45.00 | $42.07 | 215 |
| 2020-04-28 | $43.50 | $44.96 | $43.50 | $44.96 | $42.03 | 4,100 |
| 2020-04-27 | $42.50 | $44.99 | $42.50 | $44.99 | $42.06 | 400 |
| 2020-04-24 | $42.00 | $42.01 | $42.00 | $42.01 | $39.28 | 3,100 |
| 2020-04-23 | $41.55 | $41.55 | $41.55 | $41.55 | $38.85 | 0 |
| 2020-04-22 | $41.75 | $41.75 | $41.55 | $41.55 | $38.85 | 2,176 |
| 2020-04-21 | $43.00 | $43.00 | $43.00 | $43.00 | $40.20 | 340 |
| 2020-04-20 | $44.00 | $44.00 | $44.00 | $44.00 | $41.14 | 0 |
| 2020-04-17 | $44.08 | $44.08 | $44.00 | $44.00 | $41.14 | 275 |
| 2020-04-16 | $43.00 | $43.00 | $41.51 | $41.51 | $38.81 | 677 |
| 2020-04-15 | $44.00 | $44.00 | $43.00 | $43.00 | $40.20 | 1,050 |
| 2020-04-14 | $43.05 | $43.05 | $43.05 | $43.05 | $40.25 | 1 |
| 2020-04-13 | $43.05 | $43.05 | $43.05 | $43.05 | $40.25 | 0 |
| 2020-04-09 | $43.00 | $47.23 | $43.00 | $43.05 | $40.25 | 1,333 |
| 2020-04-08 | $47.23 | $47.23 | $47.23 | $47.23 | $44.16 | 335 |
| 2020-04-07 | $48.29 | $48.29 | $48.29 | $48.29 | $45.15 | 0 |
| 2020-04-06 | $41.00 | $48.29 | $41.00 | $48.29 | $45.15 | 691 |
| 2020-04-03 | $40.00 | $40.00 | $40.00 | $40.00 | $37.40 | 100 |
| 2020-04-02 | $40.00 | $41.00 | $40.00 | $41.00 | $38.33 | 1,738 |
| 2020-04-01 | $43.01 | $43.03 | $39.01 | $40.00 | $37.40 | 13,706 |
| 2020-03-31 | $45.03 | $45.03 | $43.05 | $43.05 | $40.25 | 870 |
| 2020-03-30 | $45.75 | $46.50 | $45.75 | $45.75 | $42.77 | 1,500 |
| 2020-03-27 | $46.00 | $50.99 | $45.00 | $50.97 | $47.65 | 2,304 |
| 2020-03-26 | $43.99 | $44.00 | $43.50 | $44.00 | $41.14 | 1,559 |
| 2020-03-25 | $41.75 | $44.00 | $41.75 | $42.55 | $39.78 | 2,325 |
| 2020-03-24 | $39.26 | $42.50 | $39.25 | $42.50 | $39.73 | 840 |
| 2020-03-23 | $45.00 | $45.00 | $36.01 | $39.00 | $36.46 | 3,616 |
| 2020-03-20 | $50.00 | $50.00 | $45.00 | $45.00 | $42.07 | 1,400 |
| 2020-03-19 | $50.25 | $50.25 | $50.00 | $50.00 | $46.74 | 1,111 |
| 2020-03-18 | $51.25 | $51.26 | $50.10 | $50.10 | $46.84 | 1,554 |
| 2020-03-17 | $51.00 | $54.00 | $50.10 | $54.00 | $50.48 | 580 |
| 2020-03-16 | $56.00 | $56.00 | $56.00 | $56.00 | $52.35 | 42 |
| 2020-03-13 | $56.00 | $56.00 | $56.00 | $56.00 | $52.35 | 0 |
| 2020-03-12 | $56.00 | $56.00 | $56.00 | $56.00 | $52.35 | 0 |
| 2020-03-11 | $56.00 | $56.00 | $56.00 | $56.00 | $52.35 | 183 |
| 2020-03-10 | $58.00 | $58.00 | $58.00 | $58.00 | $54.22 | 298 |
| 2020-03-09 | $58.25 | $58.25 | $58.25 | $58.25 | $54.46 | 690 |
| 2020-03-06 | $58.75 | $58.75 | $58.25 | $58.25 | $54.46 | 660 |
| 2020-03-05 | $60.00 | $60.00 | $59.00 | $59.00 | $55.16 | 1,767 |
| 2020-03-04 | $60.00 | $60.00 | $60.00 | $60.00 | $56.09 | 0 |
| 2020-03-03 | $60.00 | $60.00 | $57.02 | $60.00 | $56.09 | 2,000 |
| 2020-03-02 | $61.50 | $61.50 | $61.50 | $61.50 | $57.50 | 0 |
| 2020-02-28 | $61.50 | $61.50 | $61.50 | $61.50 | $57.50 | 100 |
| 2020-02-27 | $63.20 | $63.20 | $63.20 | $63.20 | $59.09 | 0 |
| 2020-02-26 | $63.20 | $63.20 | $63.20 | $63.20 | $57.27 | 0 |
| 2020-02-25 | $63.40 | $63.40 | $63.00 | $63.20 | $57.27 | 12,924 |
| 2020-02-24 | $64.50 | $64.50 | $62.00 | $63.40 | $57.45 | 1,725 |
| 2020-02-21 | $64.49 | $64.50 | $64.45 | $64.50 | $58.45 | 7,269 |
| 2020-02-20 | $64.50 | $64.50 | $64.50 | $64.50 | $58.45 | 300 |
| 2020-02-19 | $64.00 | $64.75 | $64.00 | $64.50 | $58.45 | 8,700 |
| 2020-02-18 | $63.00 | $63.00 | $63.00 | $63.00 | $57.09 | 140 |
| 2020-02-14 | $63.00 | $63.00 | $63.00 | $63.00 | $57.09 | 22 |
| 2020-02-13 | $64.00 | $64.00 | $63.00 | $63.00 | $57.09 | 300 |
| 2020-02-12 | $64.50 | $64.50 | $64.50 | $64.50 | $58.45 | 2 |
| 2020-02-11 | $64.50 | $64.50 | $64.50 | $64.50 | $58.45 | 100 |
| 2020-02-10 | $64.26 | $64.26 | $64.26 | $64.26 | $58.23 | 28 |
| 2020-02-07 | $64.26 | $64.26 | $64.26 | $64.26 | $58.23 | 701 |
| 2020-02-06 | $64.26 | $64.26 | $64.26 | $64.26 | $58.23 | 700 |
| 2020-02-05 | $64.26 | $64.26 | $64.26 | $64.26 | $58.23 | 198 |
| 2020-02-04 | $65.00 | $65.00 | $65.00 | $65.00 | $58.90 | 0 |
| 2020-02-03 | $65.00 | $65.00 | $65.00 | $65.00 | $58.90 | 0 |
| 2020-01-31 | $65.00 | $65.00 | $65.00 | $65.00 | $58.90 | 0 |
| 2020-01-29 | $65.00 | $65.00 | $65.00 | $65.00 | $58.90 | 0 |
| 2020-01-28 | $65.00 | $65.00 | $65.00 | $65.00 | $58.90 | 0 |
| 2020-01-27 | $65.00 | $65.00 | $65.00 | $65.00 | $58.90 | 200 |
| 2020-01-24 | $64.50 | $64.50 | $64.50 | $64.50 | $58.45 | 110 |
| 2020-01-23 | $64.95 | $64.95 | $64.95 | $64.95 | $58.86 | 0 |
| 2020-01-22 | $64.95 | $64.95 | $64.95 | $64.95 | $58.86 | 85 |
| 2020-01-21 | $64.95 | $64.95 | $64.95 | $64.95 | $58.86 | 0 |
| 2020-01-17 | $64.95 | $64.95 | $64.95 | $64.95 | $58.86 | 0 |
| 2020-01-16 | $64.95 | $64.95 | $64.95 | $64.95 | $58.86 | 0 |
| 2020-01-15 | $64.95 | $64.95 | $64.95 | $64.95 | $58.86 | 400 |
| 2020-01-14 | $64.50 | $64.50 | $64.50 | $64.50 | $58.45 | 0 |
| 2020-01-13 | $64.50 | $64.50 | $64.50 | $64.50 | $58.45 | 135 |
| 2020-01-10 | $63.50 | $63.50 | $63.50 | $63.50 | $57.55 | 0 |
| 2020-01-09 | $63.50 | $63.50 | $63.50 | $63.50 | $57.55 | 194 |
| 2020-01-08 | $62.50 | $63.50 | $62.50 | $63.50 | $57.55 | 1,105 |
| 2020-01-07 | $62.16 | $62.16 | $62.16 | $62.16 | $56.33 | 0 |
| 2020-01-06 | $62.15 | $62.16 | $62.15 | $62.16 | $56.33 | 1,206 |
| 2020-01-03 | $63.00 | $63.00 | $63.00 | $63.00 | $57.09 | 0 |
| 2020-01-02 | $61.50 | $63.00 | $61.00 | $63.00 | $57.09 | 1,675 |
| 2019-12-31 | $63.00 | $63.00 | $63.00 | $63.00 | $57.09 | 100 |
| 2019-12-30 | $60.26 | $60.26 | $60.26 | $60.26 | $54.61 | 295 |
| 2019-12-27 | $60.95 | $60.95 | $60.95 | $60.95 | $55.23 | 0 |
| 2019-12-26 | $60.95 | $60.95 | $60.95 | $60.95 | $55.23 | 0 |
| 2019-12-24 | $60.95 | $60.95 | $60.95 | $60.95 | $55.23 | 0 |
| 2019-12-23 | $60.95 | $60.95 | $60.95 | $60.95 | $55.23 | 277 |
| 2019-12-20 | $60.25 | $60.25 | $60.25 | $60.25 | $54.60 | 0 |
| 2019-12-19 | $60.49 | $60.49 | $60.25 | $60.25 | $54.60 | 400 |
| 2019-12-18 | $60.45 | $60.45 | $60.45 | $60.45 | $54.78 | 0 |
| 2019-12-17 | $60.25 | $60.45 | $60.25 | $60.45 | $54.78 | 300 |
| 2019-12-16 | $60.10 | $60.25 | $60.10 | $60.10 | $54.46 | 380 |
| 2019-12-13 | $60.40 | $60.40 | $60.10 | $60.10 | $54.46 | 398 |
| 2019-12-12 | $60.10 | $60.30 | $60.10 | $60.25 | $54.60 | 2,055 |
| 2019-12-11 | $60.10 | $60.10 | $60.10 | $60.10 | $54.46 | 500 |
| 2019-12-10 | $60.10 | $60.10 | $60.10 | $60.10 | $54.46 | 550 |
| 2019-12-09 | $60.10 | $60.10 | $60.10 | $60.10 | $54.46 | 93 |
| 2019-12-06 | $60.10 | $60.10 | $60.10 | $60.10 | $54.46 | 25 |
| 2019-12-05 | $60.10 | $60.10 | $60.10 | $60.10 | $54.46 | 100 |
| 2019-12-04 | $60.40 | $60.49 | $60.40 | $60.49 | $54.82 | 300 |
| 2019-12-03 | $60.50 | $60.50 | $60.50 | $60.50 | $54.83 | 82 |
| 2019-12-02 | $60.50 | $60.50 | $60.50 | $60.50 | $54.83 | 100 |
| 2019-11-29 | $60.75 | $60.75 | $60.75 | $60.75 | $55.05 | 0 |
| 2019-11-27 | $60.75 | $60.75 | $60.75 | $60.75 | $55.05 | 117 |
| 2019-11-26 | $60.75 | $60.75 | $60.75 | $60.75 | $55.05 | 0 |
| 2019-11-25 | $60.75 | $60.75 | $60.75 | $60.75 | $55.05 | 225 |
| 2019-11-22 | $60.75 | $60.75 | $60.75 | $60.75 | $55.05 | 320 |
| 2019-11-21 | $60.75 | $60.75 | $60.75 | $60.75 | $55.05 | 0 |
| 2019-11-20 | $60.75 | $60.75 | $60.75 | $60.75 | $55.05 | 0 |
| 2019-11-19 | $60.75 | $60.75 | $60.75 | $60.75 | $55.05 | 1,000 |
| 2019-11-18 | $60.79 | $60.79 | $60.77 | $60.77 | $55.07 | 260 |
| 2019-11-15 | $61.30 | $61.50 | $61.30 | $61.50 | $55.73 | 695 |
| 2019-11-14 | $61.00 | $61.00 | $60.79 | $60.79 | $55.09 | 400 |
| 2019-11-13 | $60.77 | $60.77 | $60.77 | $60.77 | $55.07 | 0 |
| 2019-11-12 | $60.80 | $60.80 | $60.77 | $60.77 | $55.07 | 1,647 |
| 2019-11-11 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 0 |
| 2019-11-08 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 109 |
| 2019-11-07 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 475 |
| 2019-11-06 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 550 |
| 2019-11-05 | $60.70 | $60.70 | $60.70 | $60.70 | $55.01 | 0 |
| 2019-11-04 | $60.70 | $60.70 | $60.70 | $60.70 | $55.01 | 100 |
| 2019-11-01 | $62.00 | $62.00 | $62.00 | $62.00 | $56.19 | 245 |
| 2019-10-31 | $60.85 | $60.85 | $60.85 | $60.85 | $55.14 | 0 |
| 2019-10-30 | $60.85 | $60.85 | $60.85 | $60.85 | $55.14 | 0 |
| 2019-10-29 | $60.85 | $60.85 | $60.85 | $60.85 | $55.14 | 100 |
| 2019-10-28 | $61.75 | $61.75 | $61.75 | $61.75 | $55.96 | 0 |
| 2019-10-25 | $61.75 | $61.75 | $61.75 | $61.75 | $55.96 | 0 |
| 2019-10-24 | $61.75 | $61.75 | $61.75 | $61.75 | $55.96 | 50 |
| 2019-10-23 | $61.75 | $61.75 | $61.75 | $61.75 | $55.96 | 0 |
| 2019-10-22 | $61.75 | $61.75 | $61.75 | $61.75 | $55.96 | 0 |
| 2019-10-21 | $60.65 | $61.75 | $60.65 | $61.75 | $55.96 | 500 |
| 2019-10-18 | $61.75 | $61.75 | $61.75 | $61.75 | $55.96 | 0 |
| 2019-10-17 | $61.75 | $61.75 | $61.75 | $61.75 | $55.96 | 50 |
| 2019-10-16 | $61.75 | $61.75 | $61.75 | $61.75 | $55.96 | 273 |
| 2019-10-15 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 1 |
| 2019-10-14 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 0 |
| 2019-10-11 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 33 |
| 2019-10-10 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 0 |
| 2019-10-09 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 250 |
| 2019-10-08 | $61.75 | $61.75 | $60.65 | $60.65 | $54.96 | 463 |
| 2019-10-07 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 0 |
| 2019-10-04 | $61.50 | $61.50 | $61.50 | $61.50 | $55.73 | 1,500 |
| 2019-10-03 | $61.37 | $61.37 | $61.37 | $61.37 | $55.61 | 0 |
| 2019-10-02 | $59.50 | $61.82 | $59.50 | $61.37 | $55.61 | 3,830 |
| 2019-10-01 | $58.00 | $58.00 | $58.00 | $58.00 | $52.56 | 455 |
| 2019-09-30 | $57.70 | $57.70 | $57.70 | $57.70 | $52.29 | 3,646 |
| 2019-09-27 | $57.50 | $57.52 | $57.35 | $57.52 | $52.13 | 3,040 |
| 2019-09-26 | $57.35 | $57.35 | $57.35 | $57.35 | $51.97 | 496 |
| 2019-09-25 | $57.35 | $57.35 | $57.35 | $57.35 | $51.97 | 135 |
| 2019-09-24 | $57.75 | $57.75 | $57.75 | $57.75 | $52.33 | 170 |
| 2019-09-23 | $57.65 | $57.65 | $57.65 | $57.65 | $52.24 | 0 |
| 2019-09-20 | $57.65 | $57.65 | $57.65 | $57.65 | $52.24 | 0 |
| 2019-09-19 | $57.40 | $58.00 | $57.40 | $57.65 | $52.24 | 4,800 |
| 2019-09-18 | $58.00 | $58.00 | $57.30 | $57.30 | $51.93 | 1,700 |
| 2019-09-17 | $57.50 | $57.50 | $57.50 | $57.50 | $52.11 | 0 |
| 2019-09-16 | $57.50 | $57.50 | $57.50 | $57.50 | $52.11 | 0 |
| 2019-09-13 | $57.50 | $57.50 | $57.50 | $57.50 | $52.11 | 0 |
| 2019-09-12 | $57.55 | $57.55 | $57.50 | $57.50 | $52.11 | 400 |
| 2019-09-11 | $58.05 | $58.05 | $58.05 | $58.05 | $52.61 | 0 |
| 2019-09-10 | $58.05 | $58.05 | $58.05 | $58.05 | $52.61 | 1 |
| 2019-09-09 | $58.05 | $58.05 | $58.05 | $58.05 | $52.61 | 100 |
| 2019-09-06 | $57.65 | $57.65 | $57.65 | $57.65 | $52.24 | 100 |
| 2019-09-05 | $57.65 | $57.65 | $57.65 | $57.65 | $52.24 | 0 |
| 2019-09-04 | $57.65 | $57.65 | $57.65 | $57.65 | $52.24 | 150 |
| 2019-09-03 | $58.65 | $58.65 | $58.08 | $58.08 | $52.63 | 350 |
| 2019-08-30 | $59.37 | $59.37 | $59.37 | $59.37 | $53.80 | 0 |
| 2019-08-29 | $59.50 | $59.50 | $58.65 | $59.37 | $53.80 | 788 |
| 2019-08-28 | $59.50 | $59.50 | $59.50 | $59.50 | $53.92 | 0 |
| 2019-08-27 | $59.50 | $59.50 | $59.50 | $59.50 | $53.92 | 0 |
| 2019-08-26 | $59.50 | $59.50 | $59.50 | $59.50 | $53.92 | 0 |
| 2019-08-23 | $59.50 | $59.50 | $59.50 | $59.50 | $53.92 | 0 |
| 2019-08-22 | $59.50 | $59.50 | $59.50 | $59.50 | $53.92 | 0 |
| 2019-08-21 | $59.50 | $59.50 | $59.50 | $59.50 | $53.92 | 100 |
| 2019-08-20 | $60.00 | $60.00 | $60.00 | $60.00 | $54.37 | 0 |
| 2019-08-19 | $60.00 | $60.00 | $60.00 | $60.00 | $54.37 | 13,089 |
| 2019-08-16 | $59.38 | $60.00 | $59.38 | $60.00 | $54.37 | 3,933 |
| 2019-08-15 | $59.37 | $60.00 | $59.37 | $60.00 | $54.37 | 3,600 |
| 2019-08-14 | $59.37 | $59.50 | $59.35 | $59.37 | $53.80 | 200 |
| 2019-08-13 | $59.37 | $59.37 | $59.37 | $59.37 | $53.80 | 1,439 |
| 2019-08-12 | $59.36 | $59.50 | $59.35 | $59.37 | $53.80 | 2,513 |
| 2019-08-09 | $59.50 | $59.50 | $59.39 | $59.50 | $53.92 | 600 |
| 2019-08-08 | $59.50 | $59.50 | $59.50 | $59.50 | $53.92 | 211 |
| 2019-08-07 | $60.00 | $60.00 | $59.50 | $59.50 | $53.92 | 1,000 |
| 2019-08-06 | $60.00 | $60.00 | $59.50 | $59.50 | $53.92 | 1,010 |
| 2019-08-05 | $59.35 | $60.00 | $59.35 | $60.00 | $54.37 | 1,400 |
| 2019-08-02 | $59.35 | $60.00 | $59.35 | $60.00 | $54.37 | 1,400 |
| 2019-08-01 | $59.35 | $60.00 | $59.35 | $60.00 | $54.37 | 1,409 |
| 2019-07-31 | $61.00 | $61.00 | $60.00 | $60.00 | $53.79 | 398 |
| 2019-07-30 | $60.10 | $60.50 | $59.00 | $60.00 | $53.79 | 4,415 |
| 2019-07-29 | $60.01 | $60.01 | $60.01 | $60.01 | $53.80 | 200 |
| 2019-07-26 | $60.01 | $60.01 | $60.01 | $60.01 | $53.80 | 0 |
| 2019-07-25 | $60.01 | $60.01 | $60.01 | $60.01 | $53.80 | 177 |
| 2019-07-24 | $60.10 | $60.10 | $60.10 | $60.10 | $53.88 | 23 |
| 2019-07-23 | $60.05 | $60.10 | $60.05 | $60.10 | $53.88 | 16,500 |
| 2019-07-22 | $59.76 | $59.76 | $59.76 | $59.76 | $53.58 | 37 |
| 2019-07-19 | $59.76 | $59.76 | $59.76 | $59.76 | $53.58 | 0 |
| 2019-07-18 | $59.76 | $59.76 | $59.76 | $59.76 | $53.58 | 0 |
| 2019-07-17 | $59.76 | $59.76 | $59.76 | $59.76 | $53.58 | 0 |
| 2019-07-16 | $59.76 | $59.76 | $59.76 | $59.76 | $53.58 | 0 |
| 2019-07-15 | $59.76 | $59.76 | $59.76 | $59.76 | $53.58 | 1,000 |
| 2019-07-12 | $61.00 | $61.00 | $61.00 | $61.00 | $54.69 | 275 |
| 2019-07-11 | $59.25 | $59.25 | $59.25 | $59.25 | $53.12 | 0 |
| 2019-07-10 | $59.25 | $59.25 | $59.25 | $59.25 | $53.12 | 0 |
| 2019-07-09 | $59.25 | $59.25 | $59.25 | $59.25 | $53.12 | 0 |
| 2019-07-08 | $59.25 | $59.25 | $59.25 | $59.25 | $53.12 | 5,000 |
| 2019-07-05 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 550 |
| 2019-07-03 | $58.50 | $58.90 | $58.50 | $58.90 | $52.80 | 5,100 |
| 2019-07-02 | $58.00 | $58.00 | $58.00 | $58.00 | $52.00 | 0 |
| 2019-07-01 | $58.00 | $58.00 | $58.00 | $58.00 | $52.00 | 883 |
| 2019-06-28 | $58.25 | $58.25 | $58.25 | $58.25 | $52.22 | 486 |
| 2019-06-27 | $58.00 | $58.00 | $58.00 | $58.00 | $52.00 | 0 |
| 2019-06-26 | $58.00 | $58.00 | $58.00 | $58.00 | $52.00 | 0 |
| 2019-06-25 | $58.00 | $58.00 | $58.00 | $58.00 | $52.00 | 0 |
| 2019-06-24 | $58.00 | $58.00 | $58.00 | $58.00 | $52.00 | 0 |
| 2019-06-21 | $58.00 | $58.00 | $58.00 | $58.00 | $52.00 | 0 |
| 2019-06-19 | $58.00 | $58.00 | $57.61 | $58.00 | $52.00 | 2,250 |
| 2019-06-18 | $57.80 | $57.80 | $57.80 | $57.80 | $51.82 | 0 |
| 2019-06-17 | $57.80 | $57.80 | $57.80 | $57.80 | $51.82 | 0 |
| 2019-06-14 | $57.80 | $57.80 | $57.80 | $57.80 | $51.82 | 0 |
| 2019-06-13 | $58.00 | $58.00 | $57.80 | $57.80 | $51.82 | 510 |
| 2019-06-12 | $58.06 | $58.06 | $58.00 | $58.05 | $52.04 | 8,441 |
| 2019-06-11 | $58.06 | $58.06 | $58.06 | $58.06 | $52.05 | 0 |
| 2019-06-10 | $58.06 | $58.06 | $58.06 | $58.06 | $52.05 | 214 |
| 2019-06-07 | $58.30 | $58.64 | $58.06 | $58.64 | $52.57 | 1,935 |
| 2019-06-06 | $58.30 | $58.30 | $58.30 | $58.30 | $52.27 | 500 |
| 2019-06-05 | $58.65 | $58.65 | $58.65 | $58.65 | $52.58 | 200 |
| 2019-06-04 | $58.65 | $58.65 | $58.65 | $58.65 | $52.58 | 685 |
| 2019-06-03 | $59.01 | $59.01 | $58.65 | $58.65 | $52.58 | 1,785 |
| 2019-05-31 | $59.01 | $59.01 | $59.00 | $59.01 | $52.90 | 1,300 |
| 2019-05-30 | $59.01 | $59.01 | $59.01 | $59.01 | $52.90 | 400 |
| 2019-05-29 | $59.17 | $59.17 | $59.17 | $59.17 | $53.05 | 300 |
| 2019-05-28 | $59.17 | $59.45 | $59.17 | $59.45 | $53.30 | 300 |
| 2019-05-24 | $59.50 | $59.50 | $59.50 | $59.50 | $53.34 | 0 |
| 2019-05-23 | $59.30 | $59.50 | $59.17 | $59.50 | $53.34 | 917 |
| 2019-05-22 | $59.30 | $59.30 | $59.30 | $59.30 | $53.16 | 700 |
| 2019-05-21 | $59.50 | $59.50 | $59.50 | $59.50 | $53.34 | 900 |
| 2019-05-20 | $59.60 | $59.60 | $59.60 | $59.60 | $53.43 | 0 |
| 2019-05-17 | $59.30 | $59.60 | $59.30 | $59.60 | $53.43 | 2,016 |
| 2019-05-16 | $59.30 | $59.30 | $59.30 | $59.30 | $53.16 | 100 |
| 2019-05-15 | $59.17 | $59.17 | $59.17 | $59.17 | $53.05 | 0 |
| 2019-05-14 | $59.17 | $59.17 | $59.17 | $59.17 | $53.05 | 0 |
| 2019-05-13 | $59.17 | $59.17 | $59.17 | $59.17 | $53.05 | 0 |
| 2019-05-10 | $59.17 | $59.17 | $59.17 | $59.17 | $53.05 | 0 |
| 2019-05-09 | $59.17 | $59.17 | $59.17 | $59.17 | $53.05 | 0 |
| 2019-05-08 | $59.17 | $59.17 | $59.17 | $59.17 | $53.05 | 0 |
| 2019-05-07 | $59.17 | $59.17 | $59.17 | $59.17 | $53.05 | 0 |
| 2019-05-06 | $59.12 | $59.17 | $59.12 | $59.17 | $53.05 | 4,200 |
| 2019-05-03 | $59.75 | $59.75 | $59.75 | $59.75 | $53.57 | 500 |
| 2019-05-02 | $59.75 | $59.75 | $59.75 | $59.75 | $53.57 | 0 |
| 2019-05-01 | $59.12 | $59.75 | $59.12 | $59.75 | $53.57 | 404 |
| 2019-04-30 | $59.99 | $59.99 | $59.99 | $59.99 | $53.78 | 70 |
| 2019-04-29 | $59.99 | $59.99 | $59.99 | $59.99 | $53.78 | 125 |
| 2019-04-26 | $59.06 | $59.06 | $59.06 | $59.06 | $52.95 | 731 |
| 2019-04-25 | $59.06 | $59.06 | $59.06 | $59.06 | $52.95 | 0 |
| 2019-04-24 | $59.06 | $59.06 | $59.06 | $59.06 | $52.95 | 0 |
| 2019-04-23 | $59.06 | $59.06 | $59.06 | $59.06 | $52.95 | 100 |
| 2019-04-22 | $59.06 | $59.06 | $59.06 | $59.06 | $52.95 | 150 |
| 2019-04-18 | $59.06 | $59.06 | $59.06 | $59.06 | $52.95 | 200 |
| 2019-04-17 | $59.06 | $59.06 | $59.06 | $59.06 | $52.95 | 0 |
| 2019-04-16 | $60.00 | $60.00 | $59.06 | $59.06 | $52.95 | 500 |
| 2019-04-15 | $59.06 | $59.06 | $59.06 | $59.06 | $52.95 | 100 |
| 2019-04-12 | $59.45 | $59.45 | $59.45 | $59.45 | $53.30 | 0 |
| 2019-04-11 | $59.45 | $59.45 | $59.45 | $59.45 | $53.30 | 0 |
| 2019-04-10 | $59.45 | $59.45 | $59.45 | $59.45 | $53.30 | 50 |
| 2019-04-09 | $59.45 | $59.45 | $59.45 | $59.45 | $53.30 | 220 |
| 2019-04-08 | $59.45 | $59.45 | $59.45 | $59.45 | $53.30 | 120 |
| 2019-04-05 | $59.45 | $59.45 | $59.45 | $59.45 | $53.30 | 2,000 |
| 2019-04-04 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 74 |
| 2019-04-03 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 0 |
| 2019-04-02 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 0 |
| 2019-04-01 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 1,774 |
| 2019-03-29 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 0 |
| 2019-03-28 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 0 |
| 2019-03-27 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 0 |
| 2019-03-26 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 0 |
| 2019-03-25 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 226 |
| 2019-03-22 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 0 |
| 2019-03-21 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 90 |
| 2019-03-20 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 0 |
| 2019-03-19 | $59.00 | $59.00 | $59.00 | $59.00 | $52.89 | 100 |
| 2019-03-18 | $58.90 | $58.90 | $58.90 | $58.90 | $52.80 | 0 |
| 2019-03-14 | $58.90 | $58.90 | $58.90 | $58.90 | $52.80 | 0 |
| 2019-03-13 | $58.90 | $58.90 | $58.90 | $58.90 | $52.80 | 0 |
| 2019-03-12 | $58.90 | $58.90 | $58.90 | $58.90 | $52.80 | 0 |
| 2019-03-11 | $58.80 | $58.90 | $58.80 | $58.90 | $52.80 | 2,731 |
| 2019-03-08 | $58.75 | $58.75 | $58.75 | $58.75 | $52.67 | 25 |
| 2019-03-07 | $58.75 | $58.75 | $58.75 | $58.75 | $52.67 | 286 |
| 2019-03-06 | $59.99 | $59.99 | $58.75 | $58.75 | $52.67 | 900 |
| 2019-03-05 | $58.50 | $58.50 | $58.50 | $58.50 | $52.45 | 1,100 |
| 2019-03-04 | $58.10 | $58.10 | $58.10 | $58.10 | $52.09 | 45 |
| 2019-03-01 | $58.45 | $58.45 | $58.10 | $58.10 | $52.09 | 4,538 |
| 2019-02-28 | $58.10 | $58.10 | $58.10 | $58.10 | $52.09 | 375 |
| 2019-02-27 | $58.25 | $58.25 | $58.25 | $58.25 | $52.22 | 0 |
| 2019-02-26 | $58.25 | $58.25 | $58.25 | $58.25 | $52.22 | 0 |
| 2019-02-21 | $58.25 | $58.25 | $58.25 | $58.25 | $52.22 | 100 |
| 2019-02-20 | $58.45 | $58.45 | $58.45 | $58.45 | $52.40 | 0 |
| 2019-02-15 | $58.45 | $58.45 | $58.45 | $58.45 | $52.40 | 25 |
| 2019-02-14 | $58.45 | $58.45 | $58.45 | $58.45 | $52.40 | 569 |
| 2019-02-13 | $58.45 | $58.45 | $58.45 | $58.45 | $52.40 | 100 |
| 2019-02-12 | $58.50 | $58.50 | $58.50 | $58.50 | $52.45 | 86 |
| 2019-02-11 | $58.50 | $58.50 | $58.50 | $58.50 | $52.45 | 776 |
| 2019-02-08 | $58.50 | $58.50 | $58.50 | $58.50 | $52.45 | 618 |
| 2019-02-07 | $57.50 | $57.50 | $57.50 | $57.50 | $51.55 | 40 |
| 2019-02-06 | $57.50 | $57.50 | $57.50 | $57.50 | $51.55 | 400 |
| 2019-02-05 | $58.90 | $58.90 | $58.90 | $58.90 | $52.80 | 0 |
| 2019-02-04 | $59.00 | $59.00 | $58.90 | $58.90 | $52.80 | 1,115 |
| 2019-02-01 | $57.50 | $57.50 | $57.50 | $57.50 | $51.55 | 200 |
| 2019-01-31 | $58.00 | $60.00 | $58.00 | $60.00 | $53.79 | 200 |
| 2019-01-30 | $58.00 | $58.00 | $58.00 | $58.00 | $51.44 | 250 |
| 2019-01-29 | $57.00 | $57.00 | $57.00 | $57.00 | $50.55 | 240 |
| 2019-01-28 | $57.00 | $57.00 | $57.00 | $57.00 | $50.55 | 100 |
| 2019-01-25 | $56.49 | $56.49 | $56.49 | $56.49 | $50.10 | 0 |
| 2019-01-24 | $56.49 | $56.49 | $56.49 | $56.49 | $50.10 | 0 |
| 2019-01-23 | $56.49 | $56.49 | $56.49 | $56.49 | $50.10 | 200 |
| 2019-01-22 | $56.49 | $56.49 | $56.49 | $56.49 | $50.10 | 125 |
| 2019-01-18 | $55.55 | $55.55 | $55.55 | $55.55 | $49.27 | 0 |
| 2019-01-17 | $55.55 | $55.55 | $55.55 | $55.55 | $49.27 | 100 |
| 2019-01-16 | $56.00 | $56.00 | $56.00 | $56.00 | $49.67 | 28 |
| 2019-01-15 | $56.00 | $56.00 | $56.00 | $56.00 | $49.67 | 0 |
| 2019-01-14 | $56.00 | $56.00 | $56.00 | $56.00 | $49.67 | 590 |
| 2019-01-11 | $55.01 | $55.35 | $55.01 | $55.35 | $49.09 | 3,050 |
| 2019-01-10 | $55.90 | $56.49 | $55.00 | $56.49 | $50.10 | 1,612 |
| 2019-01-09 | $55.02 | $55.30 | $55.02 | $55.30 | $49.05 | 2,090 |
| 2019-01-08 | $55.10 | $55.10 | $55.10 | $55.10 | $48.87 | 0 |
| 2019-01-07 | $56.00 | $56.00 | $55.02 | $55.10 | $48.87 | 2,550 |
| 2019-01-04 | $55.50 | $56.00 | $55.50 | $56.00 | $49.67 | 2,512 |
| 2019-01-03 | $55.25 | $55.25 | $55.25 | $55.25 | $49.00 | 2,200 |
| 2019-01-02 | $54.99 | $55.50 | $54.99 | $55.02 | $48.80 | 5,756 |
| 2018-12-31 | $54.01 | $54.01 | $54.01 | $54.01 | $47.90 | 440 |
| 2018-12-28 | $54.50 | $54.50 | $54.50 | $54.50 | $48.34 | 145 |
| 2018-12-27 | $55.49 | $55.49 | $55.49 | $55.49 | $49.21 | 0 |
| 2018-12-26 | $55.49 | $55.49 | $55.49 | $55.49 | $49.21 | 100 |
| 2018-12-24 | $56.00 | $56.00 | $53.01 | $55.49 | $49.21 | 3,500 |
| 2018-12-21 | $56.25 | $56.25 | $56.00 | $56.00 | $49.67 | 500 |
| 2018-12-20 | $59.00 | $59.00 | $57.00 | $57.00 | $50.55 | 2,100 |
| 2018-12-19 | $59.25 | $59.25 | $59.20 | $59.20 | $52.50 | 300 |
| 2018-12-18 | $60.49 | $60.49 | $60.49 | $60.49 | $53.65 | 0 |
| 2018-12-17 | $59.50 | $60.49 | $59.50 | $60.49 | $53.65 | 1,000 |
| 2018-12-14 | $60.00 | $60.00 | $59.75 | $59.75 | $52.99 | 250 |
| 2018-12-13 | $61.00 | $61.00 | $61.00 | $61.00 | $54.10 | 342 |
| 2018-12-12 | $60.00 | $60.98 | $60.00 | $60.98 | $54.08 | 2,425 |
| 2018-12-11 | $61.25 | $61.25 | $60.00 | $60.00 | $53.21 | 3,635 |
| 2018-12-10 | $63.00 | $63.00 | $61.50 | $61.50 | $54.54 | 4,635 |
| 2018-12-07 | $64.85 | $64.85 | $64.80 | $64.80 | $57.47 | 200 |
| 2018-12-04 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-12-03 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-30 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-29 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-28 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-27 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-26 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-21 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-20 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-19 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 100 |
| 2018-11-16 | $66.50 | $66.50 | $66.50 | $66.50 | $58.98 | 100 |
| 2018-11-15 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 0 |
| 2018-11-14 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 2 |
| 2018-11-13 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 100 |
| 2018-11-12 | $66.00 | $66.00 | $66.00 | $66.00 | $58.54 | 300 |
| 2018-11-09 | $67.00 | $67.00 | $67.00 | $67.00 | $59.42 | 0 |
| 2018-11-08 | $67.00 | $67.00 | $67.00 | $67.00 | $59.42 | 0 |
| 2018-11-07 | $67.00 | $67.00 | $67.00 | $67.00 | $59.42 | 120 |
| 2018-11-06 | $67.00 | $67.00 | $67.00 | $67.00 | $59.42 | 0 |
| 2018-11-05 | $67.00 | $67.00 | $67.00 | $67.00 | $59.42 | 100 |
| 2018-11-02 | $66.50 | $66.50 | $66.02 | $66.02 | $58.55 | 2,382 |
| 2018-11-01 | $67.00 | $67.00 | $67.00 | $67.00 | $59.42 | 1,796 |
| 2018-10-31 | $65.20 | $66.00 | $64.16 | $66.00 | $58.54 | 1,200 |
| 2018-10-30 | $65.25 | $65.50 | $65.25 | $65.50 | $58.09 | 200 |
| 2018-10-29 | $65.00 | $65.00 | $65.00 | $65.00 | $57.65 | 100 |
| 2018-10-26 | $66.17 | $66.17 | $66.00 | $66.00 | $58.54 | 725 |
| 2018-10-25 | $66.75 | $67.00 | $66.75 | $67.00 | $59.42 | 600 |
| 2018-10-24 | $67.27 | $67.27 | $67.27 | $67.27 | $59.66 | 100 |
| 2018-10-23 | $68.00 | $68.00 | $68.00 | $68.00 | $60.31 | 0 |
| 2018-10-22 | $68.53 | $68.53 | $68.00 | $68.00 | $60.31 | 200 |
| 2018-10-19 | $69.25 | $69.25 | $69.25 | $69.25 | $61.42 | 0 |
| 2018-10-18 | $69.25 | $69.25 | $69.25 | $69.25 | $61.42 | 0 |
| 2018-10-17 | $69.25 | $69.25 | $69.25 | $69.25 | $61.42 | 400 |
| 2018-10-16 | $68.77 | $69.25 | $68.77 | $69.25 | $61.42 | 750 |
| 2018-10-15 | $69.27 | $69.27 | $69.27 | $69.27 | $61.44 | 99 |
| 2018-10-12 | $69.27 | $69.27 | $69.27 | $69.27 | $61.44 | 0 |
| 2018-10-11 | $69.27 | $69.27 | $69.27 | $69.27 | $61.44 | 100 |
| 2018-10-10 | $69.30 | $69.30 | $69.30 | $69.30 | $61.46 | 100 |
| 2018-10-09 | $71.25 | $71.25 | $71.25 | $71.25 | $63.19 | 0 |
| 2018-10-08 | $71.25 | $71.25 | $71.25 | $71.25 | $63.19 | 0 |
| 2018-10-05 | $71.25 | $71.25 | $71.25 | $71.25 | $63.19 | 100 |
| 2018-10-04 | $71.04 | $71.04 | $71.04 | $71.04 | $63.01 | 0 |
| 2018-10-03 | $71.04 | $71.04 | $71.04 | $71.04 | $63.01 | 100 |
| 2018-10-02 | $72.00 | $72.00 | $72.00 | $72.00 | $63.86 | 0 |
| 2018-10-01 | $72.00 | $72.00 | $72.00 | $72.00 | $63.86 | 300 |
| 2018-09-28 | $71.02 | $71.02 | $71.02 | $71.02 | $62.99 | 0 |
| 2018-09-27 | $71.02 | $71.02 | $71.02 | $71.02 | $62.99 | 200 |
| 2018-09-26 | $72.02 | $72.02 | $72.02 | $72.02 | $63.87 | 0 |
| 2018-09-25 | $72.02 | $72.02 | $72.02 | $72.02 | $63.87 | 6 |
| 2018-09-24 | $72.02 | $72.02 | $72.02 | $72.02 | $63.87 | 100 |
| 2018-09-21 | $72.00 | $72.00 | $72.00 | $72.00 | $63.86 | 0 |
| 2018-09-20 | $72.00 | $72.00 | $72.00 | $72.00 | $63.86 | 0 |
| 2018-09-19 | $72.00 | $72.00 | $72.00 | $72.00 | $63.86 | 0 |
| 2018-09-18 | $72.00 | $72.00 | $72.00 | $72.00 | $63.86 | 500 |
| 2018-09-17 | $71.00 | $71.00 | $71.00 | $71.00 | $62.97 | 98 |
| 2018-09-14 | $71.00 | $71.00 | $71.00 | $71.00 | $62.97 | 0 |
| 2018-09-13 | $71.00 | $71.00 | $71.00 | $71.00 | $62.97 | 0 |
| 2018-09-12 | $71.00 | $71.00 | $71.00 | $71.00 | $62.97 | 0 |
| 2018-09-11 | $70.00 | $71.00 | $70.00 | $71.00 | $62.97 | 300 |
| 2018-09-10 | $70.00 | $70.00 | $70.00 | $70.00 | $62.08 | 100 |
| 2018-09-07 | $70.00 | $70.00 | $70.00 | $70.00 | $62.08 | 0 |
| 2018-09-06 | $70.00 | $70.00 | $70.00 | $70.00 | $62.08 | 100 |
| 2018-09-05 | $70.00 | $70.00 | $70.00 | $70.00 | $62.08 | 0 |
| 2018-09-04 | $70.00 | $70.00 | $70.00 | $70.00 | $62.08 | 750 |
| 2018-08-31 | $70.00 | $70.00 | $70.00 | $70.00 | $62.08 | 500 |
| 2018-08-30 | $69.50 | $69.50 | $69.50 | $69.50 | $61.64 | 0 |
| 2018-08-29 | $69.50 | $69.50 | $69.50 | $69.50 | $61.64 | 100 |
| 2018-08-28 | $69.10 | $69.10 | $69.10 | $69.10 | $61.28 | 0 |
| 2018-08-27 | $69.10 | $69.10 | $69.10 | $69.10 | $61.28 | 400 |
| 2018-08-24 | $69.01 | $69.01 | $69.01 | $69.01 | $61.21 | 0 |
| 2018-08-23 | $69.01 | $69.01 | $69.01 | $69.01 | $61.21 | 200 |
| 2018-08-22 | $69.75 | $69.75 | $69.75 | $69.75 | $61.86 | 0 |
| 2018-08-21 | $69.50 | $69.75 | $69.50 | $69.75 | $61.86 | 5,195 |
| 2018-08-20 | $69.30 | $69.30 | $69.30 | $69.30 | $61.46 | 0 |
| 2018-08-17 | $69.30 | $69.30 | $69.30 | $69.30 | $61.46 | 40 |
| 2018-08-16 | $69.30 | $69.30 | $69.30 | $69.30 | $61.46 | 100 |
| 2018-08-15 | $69.00 | $69.25 | $69.00 | $69.25 | $61.42 | 200 |
| 2018-08-14 | $69.00 | $69.00 | $69.00 | $69.00 | $61.20 | 10 |
| 2018-08-13 | $69.00 | $69.00 | $69.00 | $69.00 | $61.20 | 400 |
| 2018-08-10 | $69.00 | $69.00 | $69.00 | $69.00 | $61.20 | 200 |
| 2018-08-09 | $68.50 | $68.50 | $68.50 | $68.50 | $60.75 | 100 |
| 2018-08-08 | $68.25 | $68.25 | $68.25 | $68.25 | $60.53 | 0 |
| 2018-08-07 | $68.25 | $68.25 | $68.25 | $68.25 | $60.53 | 200 |
| 2018-08-06 | $69.25 | $69.25 | $69.25 | $69.25 | $61.42 | 117 |
| 2018-08-03 | $68.40 | $69.00 | $68.40 | $69.00 | $61.20 | 1,182 |
| 2018-08-02 | $68.06 | $68.50 | $68.06 | $68.50 | $60.75 | 1,925 |
| 2018-08-01 | $68.05 | $68.05 | $68.05 | $68.05 | $60.35 | 0 |
| 2018-07-31 | $68.05 | $68.05 | $68.05 | $68.05 | $60.35 | 0 |
| 2018-07-30 | $68.05 | $68.05 | $68.05 | $68.05 | $60.35 | 700 |
| 2018-07-27 | $68.75 | $68.75 | $68.00 | $68.00 | $60.31 | 300 |
| 2018-07-26 | $69.00 | $69.00 | $69.00 | $69.00 | $61.20 | 0 |
| 2018-07-25 | $69.00 | $69.00 | $69.00 | $69.00 | $60.67 | 0 |
| 2018-07-24 | $69.00 | $69.00 | $69.00 | $69.00 | $60.67 | 0 |
| 2018-07-23 | $69.00 | $69.00 | $69.00 | $69.00 | $60.67 | 500 |
| 2018-07-20 | $70.00 | $70.00 | $70.00 | $70.00 | $61.55 | 56 |
| 2018-07-19 | $69.00 | $70.00 | $69.00 | $70.00 | $61.55 | 202 |
| 2018-07-18 | $70.00 | $70.00 | $70.00 | $70.00 | $61.55 | 150 |
| 2018-07-17 | $70.00 | $70.00 | $70.00 | $70.00 | $61.55 | 2 |
| 2018-07-16 | $70.00 | $70.00 | $70.00 | $70.00 | $61.55 | 200 |
| 2018-07-13 | $70.00 | $70.00 | $70.00 | $70.00 | $61.55 | 41 |
| 2018-07-12 | $70.00 | $70.00 | $70.00 | $70.00 | $61.55 | 200 |
| 2018-07-11 | $68.76 | $68.76 | $68.76 | $68.76 | $60.46 | 0 |
| 2018-07-10 | $68.76 | $68.76 | $68.76 | $68.76 | $60.46 | 0 |
| 2018-07-09 | $68.76 | $68.76 | $68.76 | $68.76 | $60.46 | 0 |
| 2018-07-06 | $68.76 | $68.76 | $68.76 | $68.76 | $60.46 | 400 |
| 2018-07-05 | $69.30 | $69.35 | $69.30 | $69.35 | $60.98 | 5,660 |
| 2018-07-03 | $68.60 | $68.60 | $68.60 | $68.60 | $60.32 | 15 |
| 2018-07-02 | $68.60 | $68.60 | $68.60 | $68.60 | $60.32 | 0 |
| 2018-06-29 | $68.60 | $68.60 | $68.60 | $68.60 | $60.32 | 0 |
| 2018-06-28 | $68.60 | $68.60 | $68.60 | $68.60 | $60.32 | 15 |
| 2018-06-27 | $68.60 | $68.60 | $68.60 | $68.60 | $60.32 | 0 |
| 2018-06-26 | $68.60 | $68.60 | $68.60 | $68.60 | $60.32 | 0 |
| 2018-06-25 | $68.60 | $68.60 | $68.60 | $68.60 | $60.32 | 200 |
| 2018-06-22 | $69.00 | $69.00 | $69.00 | $69.00 | $60.67 | 1,334 |
| 2018-06-21 | $68.65 | $69.00 | $68.65 | $69.00 | $60.67 | 2,200 |
| 2018-06-20 | $68.65 | $68.65 | $68.65 | $68.65 | $60.36 | 4,000 |
| 2018-06-19 | $68.90 | $68.90 | $68.65 | $68.65 | $60.36 | 1,668 |
| 2018-06-18 | $68.90 | $68.90 | $68.90 | $68.90 | $60.58 | 0 |
| 2018-06-15 | $68.90 | $68.90 | $68.90 | $68.90 | $60.58 | 72 |
| 2018-06-14 | $68.90 | $68.90 | $68.90 | $68.90 | $60.58 | 0 |
| 2018-06-13 | $68.90 | $68.90 | $68.90 | $68.90 | $60.58 | 0 |
| 2018-06-12 | $68.90 | $68.90 | $68.90 | $68.90 | $60.58 | 1,000 |
| 2018-06-11 | $68.25 | $68.30 | $68.25 | $68.30 | $60.05 | 2,400 |
| 2018-06-08 | $68.25 | $68.25 | $68.25 | $68.25 | $60.01 | 0 |
| 2018-06-07 | $68.25 | $68.25 | $68.25 | $68.25 | $60.01 | 100 |
| 2018-06-06 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 4 |
| 2018-06-05 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-06-04 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-06-01 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-31 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-30 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-29 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-25 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-24 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-23 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-22 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-21 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-18 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-17 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-16 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 0 |
| 2018-05-15 | $68.30 | $68.30 | $68.30 | $68.30 | $60.05 | 6,000 |
| 2018-05-14 | $68.00 | $69.00 | $68.00 | $69.00 | $60.67 | 213 |
| 2018-05-11 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 730 |
| 2018-05-10 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 100 |
| 2018-05-09 | $67.50 | $67.75 | $67.50 | $67.67 | $59.50 | 700 |
| 2018-05-08 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 0 |
| 2018-05-07 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 110 |
| 2018-05-04 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 200 |
| 2018-05-03 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 200 |
| 2018-05-02 | $67.40 | $67.50 | $67.40 | $67.50 | $59.35 | 303 |
| 2018-05-01 | $67.25 | $67.25 | $67.25 | $67.25 | $59.13 | 585 |
| 2018-04-30 | $67.25 | $67.25 | $67.25 | $67.25 | $59.13 | 0 |
| 2018-04-27 | $66.90 | $67.25 | $66.90 | $67.25 | $59.13 | 6,228 |
| 2018-04-26 | $67.00 | $67.00 | $67.00 | $67.00 | $58.91 | 400 |
| 2018-04-25 | $66.50 | $67.01 | $66.50 | $67.01 | $58.92 | 1,894 |
| 2018-04-24 | $66.99 | $66.99 | $66.99 | $66.99 | $58.90 | 0 |
| 2018-04-23 | $66.99 | $66.99 | $66.99 | $66.99 | $58.90 | 0 |
| 2018-04-20 | $66.00 | $66.99 | $66.00 | $66.99 | $58.90 | 1,397 |
| 2018-04-19 | $67.00 | $67.00 | $67.00 | $67.00 | $58.91 | 218 |
| 2018-04-18 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 102 |
| 2018-04-17 | $66.25 | $66.25 | $66.25 | $66.25 | $58.25 | 1,000 |
| 2018-04-16 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 0 |
| 2018-04-13 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 0 |
| 2018-04-12 | $66.00 | $67.50 | $66.00 | $67.50 | $59.35 | 300 |
| 2018-04-11 | $65.01 | $66.00 | $65.01 | $65.15 | $57.28 | 4,500 |
| 2018-04-10 | $65.00 | $65.00 | $65.00 | $65.00 | $57.15 | 0 |
| 2018-04-09 | $65.01 | $65.01 | $65.00 | $65.00 | $57.15 | 1,000 |
| 2018-04-06 | $67.49 | $67.49 | $67.49 | $67.49 | $59.34 | 0 |
| 2018-04-05 | $67.49 | $67.49 | $67.49 | $67.49 | $59.34 | 0 |
| 2018-04-04 | $67.49 | $67.49 | $67.49 | $67.49 | $59.34 | 100 |
| 2018-04-03 | $66.00 | $66.00 | $66.00 | $66.00 | $58.03 | 5 |
| 2018-04-02 | $68.00 | $68.00 | $66.00 | $66.00 | $58.03 | 870 |
| 2018-03-29 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 300 |
| 2018-03-28 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 116 |
| 2018-03-27 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 0 |
| 2018-03-26 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 100 |
| 2018-03-23 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 0 |
| 2018-03-22 | $67.50 | $67.50 | $67.50 | $67.50 | $59.35 | 100 |
| 2018-03-21 | $70.00 | $70.00 | $70.00 | $70.00 | $61.55 | 166 |
| 2018-03-20 | $70.00 | $70.00 | $70.00 | $70.00 | $61.55 | 300 |
| 2018-03-19 | $67.00 | $67.00 | $67.00 | $67.00 | $58.91 | 3 |
| 2018-03-16 | $67.00 | $67.00 | $67.00 | $67.00 | $58.91 | 40 |
| 2018-03-15 | $66.00 | $67.00 | $66.00 | $67.00 | $58.91 | 615 |
| 2018-03-14 | $65.90 | $65.90 | $65.90 | $65.90 | $57.94 | 41 |
| 2018-03-13 | $65.90 | $65.90 | $65.90 | $65.90 | $57.94 | 0 |
| 2018-03-12 | $65.90 | $65.90 | $65.90 | $65.90 | $57.94 | 300 |
| 2018-03-09 | $65.40 | $65.75 | $65.40 | $65.75 | $57.81 | 15,261 |
| 2018-03-08 | $64.65 | $65.75 | $64.65 | $65.75 | $57.81 | 10,590 |
| 2018-03-07 | $64.53 | $64.53 | $64.53 | $64.53 | $56.74 | 426 |
| 2018-03-06 | $65.60 | $65.60 | $65.50 | $65.50 | $57.59 | 550 |
| 2018-03-05 | $67.23 | $67.23 | $65.60 | $65.60 | $57.68 | 14,500 |
| 2018-03-02 | $64.53 | $64.53 | $64.53 | $64.53 | $56.74 | 0 |
| 2018-03-01 | $67.99 | $67.99 | $64.53 | $64.53 | $56.74 | 9,701 |
| 2018-02-28 | $68.00 | $69.60 | $68.00 | $69.60 | $59.81 | 750 |
| 2018-02-27 | $66.00 | $66.00 | $66.00 | $66.00 | $56.71 | 0 |
| 2018-02-26 | $66.00 | $66.00 | $66.00 | $66.00 | $56.71 | 300 |
| 2018-02-23 | $65.00 | $65.00 | $65.00 | $65.00 | $55.85 | 1,239 |
| 2018-02-22 | $64.50 | $64.50 | $64.50 | $64.50 | $55.42 | 525 |
| 2018-02-21 | $63.54 | $63.54 | $63.54 | $63.54 | $54.60 | 0 |
| 2018-02-20 | $63.54 | $63.54 | $63.54 | $63.54 | $54.60 | 800 |
| 2018-02-16 | $64.60 | $64.60 | $64.60 | $64.60 | $55.51 | 5 |
| 2018-02-15 | $64.60 | $64.60 | $64.60 | $64.60 | $55.51 | 1,255 |
| 2018-02-14 | $64.60 | $64.60 | $64.60 | $64.60 | $55.51 | 22 |
| 2018-02-13 | $64.50 | $64.60 | $64.50 | $64.60 | $55.51 | 11,023 |
| 2018-02-12 | $64.30 | $64.30 | $64.30 | $64.30 | $55.25 | 0 |
| 2018-02-09 | $64.30 | $64.30 | $64.30 | $64.30 | $55.25 | 0 |
| 2018-02-08 | $64.30 | $64.30 | $64.30 | $64.30 | $55.25 | 0 |
| 2018-02-07 | $63.00 | $64.30 | $63.00 | $64.30 | $55.25 | 29,300 |
| 2018-02-06 | $63.00 | $63.00 | $63.00 | $63.00 | $54.13 | 171 |
| 2018-02-05 | $61.01 | $62.25 | $61.01 | $62.25 | $53.49 | 4,736 |
| 2018-02-02 | $62.00 | $62.00 | $62.00 | $62.00 | $53.28 | 0 |
| 2018-02-01 | $60.00 | $62.00 | $60.00 | $62.00 | $53.28 | 800 |
| 2018-01-31 | $60.00 | $60.00 | $60.00 | $60.00 | $51.56 | 200 |
| 2018-01-30 | $60.00 | $60.00 | $60.00 | $60.00 | $51.56 | 300 |
| 2018-01-29 | $59.50 | $59.50 | $59.50 | $59.50 | $51.13 | 0 |
| 2018-01-26 | $59.50 | $59.50 | $59.50 | $59.50 | $51.13 | 100 |
| 2018-01-25 | $59.51 | $59.51 | $59.51 | $59.51 | $51.14 | 25 |
| 2018-01-24 | $59.51 | $59.51 | $59.51 | $59.51 | $50.63 | 100 |
| 2018-01-23 | $59.00 | $59.00 | $59.00 | $59.00 | $50.19 | 0 |
| 2018-01-22 | $59.00 | $59.00 | $59.00 | $59.00 | $50.19 | 55 |
| 2018-01-19 | $59.00 | $59.00 | $59.00 | $59.00 | $50.19 | 0 |
| 2018-01-18 | $59.00 | $59.00 | $59.00 | $59.00 | $50.19 | 0 |
| 2018-01-17 | $59.00 | $59.00 | $59.00 | $59.00 | $50.19 | 0 |
| 2018-01-16 | $59.00 | $59.00 | $59.00 | $59.00 | $50.19 | 169 |
| 2018-01-12 | $59.00 | $59.00 | $59.00 | $59.00 | $50.19 | 100 |
| 2018-01-11 | $58.50 | $58.50 | $58.50 | $58.50 | $49.77 | 0 |
| 2018-01-10 | $58.50 | $58.50 | $58.50 | $58.50 | $49.77 | 0 |
| 2018-01-09 | $58.50 | $58.50 | $58.50 | $58.50 | $49.77 | 1,200 |
| 2018-01-08 | $58.79 | $58.79 | $58.79 | $58.79 | $50.01 | 50 |
| 2018-01-05 | $58.79 | $58.79 | $58.79 | $58.79 | $50.01 | 28 |
| 2018-01-04 | $58.79 | $58.79 | $58.79 | $58.79 | $50.01 | 50 |
| 2018-01-03 | $58.00 | $58.79 | $58.00 | $58.79 | $50.01 | 400 |
| 2018-01-02 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-12-29 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 30 |
| 2017-12-28 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 156 |
| 2017-12-27 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-12-26 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-12-22 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 87 |
| 2017-12-21 | $58.75 | $58.75 | $58.00 | $58.00 | $49.34 | 400 |
| 2017-12-20 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 100 |
| 2017-12-19 | $57.70 | $58.00 | $57.70 | $58.00 | $49.34 | 2,500 |
| 2017-12-18 | $57.55 | $59.00 | $57.55 | $59.00 | $50.19 | 445 |
| 2017-12-15 | $57.50 | $57.60 | $57.50 | $57.60 | $49.00 | 4,300 |
| 2017-12-14 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 500 |
| 2017-12-13 | $58.00 | $58.00 | $57.25 | $57.25 | $48.70 | 1,700 |
| 2017-12-12 | $57.25 | $58.00 | $57.25 | $58.00 | $49.34 | 800 |
| 2017-12-11 | $57.65 | $58.00 | $57.65 | $58.00 | $49.34 | 580 |
| 2017-12-08 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-12-07 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-12-06 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-12-05 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 100 |
| 2017-12-04 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 618 |
| 2017-12-01 | $57.50 | $57.50 | $57.25 | $57.25 | $48.70 | 661 |
| 2017-11-30 | $57.25 | $57.25 | $57.25 | $57.25 | $48.70 | 50 |
| 2017-11-29 | $57.25 | $57.25 | $57.25 | $57.25 | $48.70 | 2,400 |
| 2017-11-28 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2017-11-27 | $57.35 | $57.50 | $57.25 | $57.50 | $48.92 | 1,598 |
| 2017-11-24 | $57.40 | $57.40 | $57.40 | $57.40 | $48.83 | 0 |
| 2017-11-22 | $57.40 | $57.40 | $57.40 | $57.40 | $48.83 | 100 |
| 2017-11-21 | $57.25 | $57.25 | $57.25 | $57.25 | $48.70 | 0 |
| 2017-11-20 | $57.25 | $57.25 | $57.25 | $57.25 | $48.70 | 0 |
| 2017-11-17 | $57.25 | $57.25 | $57.25 | $57.25 | $48.70 | 0 |
| 2017-11-16 | $57.25 | $57.25 | $57.25 | $57.25 | $48.70 | 108 |
| 2017-11-15 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 1,691 |
| 2017-11-14 | $57.25 | $57.25 | $57.25 | $57.25 | $48.70 | 1,991 |
| 2017-11-13 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 527 |
| 2017-11-10 | $57.70 | $57.70 | $57.70 | $57.70 | $49.09 | 400 |
| 2017-11-09 | $57.70 | $57.70 | $57.70 | $57.70 | $49.09 | 600 |
| 2017-11-08 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2017-11-07 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 23 |
| 2017-11-06 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2017-11-03 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2017-11-02 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 50 |
| 2017-11-01 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 0 |
| 2017-10-31 | $57.50 | $57.50 | $57.50 | $57.50 | $48.92 | 300 |
| 2017-10-30 | $57.75 | $57.75 | $57.75 | $57.75 | $49.13 | 100 |
| 2017-10-27 | $57.75 | $57.75 | $57.75 | $57.75 | $49.13 | 50 |
| 2017-10-26 | $57.10 | $57.75 | $57.10 | $57.75 | $49.13 | 1,039 |
| 2017-10-25 | $57.10 | $57.10 | $57.10 | $57.10 | $48.58 | 0 |
| 2017-10-24 | $57.10 | $57.10 | $57.10 | $57.10 | $48.58 | 0 |
| 2017-10-23 | $57.10 | $57.10 | $57.10 | $57.10 | $48.58 | 25 |
| 2017-10-20 | $57.10 | $57.10 | $57.10 | $57.10 | $48.58 | 200 |
| 2017-10-19 | $57.06 | $57.25 | $57.06 | $57.25 | $48.70 | 2,900 |
| 2017-10-18 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 52 |
| 2017-10-17 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-10-16 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-10-13 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-10-12 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 400 |
| 2017-10-11 | $58.99 | $58.99 | $58.99 | $58.99 | $50.18 | 0 |
| 2017-10-10 | $58.99 | $58.99 | $58.99 | $58.99 | $50.18 | 0 |
| 2017-10-09 | $58.99 | $58.99 | $58.99 | $58.99 | $50.18 | 100 |
| 2017-10-06 | $57.05 | $57.05 | $57.05 | $57.05 | $48.53 | 220 |
| 2017-10-05 | $56.85 | $56.85 | $56.85 | $56.85 | $48.36 | 0 |
| 2017-10-04 | $56.30 | $56.85 | $56.30 | $56.85 | $48.36 | 600 |
| 2017-10-03 | $56.30 | $56.30 | $56.30 | $56.30 | $47.89 | 150 |
| 2017-10-02 | $56.25 | $56.25 | $56.25 | $56.25 | $47.85 | 1,668 |
| 2017-09-29 | $56.25 | $56.40 | $56.25 | $56.40 | $47.98 | 2,580 |
| 2017-09-28 | $56.25 | $56.25 | $56.25 | $56.25 | $47.85 | 0 |
| 2017-09-27 | $56.25 | $56.25 | $56.25 | $56.25 | $47.85 | 80 |
| 2017-09-26 | $56.25 | $56.25 | $56.25 | $56.25 | $47.85 | 80 |
| 2017-09-25 | $56.25 | $56.25 | $56.25 | $56.25 | $47.85 | 1,100 |
| 2017-09-22 | $56.50 | $56.50 | $56.50 | $56.50 | $48.06 | 0 |
| 2017-09-21 | $56.50 | $56.50 | $56.50 | $56.50 | $48.06 | 300 |
| 2017-09-20 | $56.60 | $56.60 | $56.60 | $56.60 | $48.15 | 0 |
| 2017-09-19 | $56.60 | $56.60 | $56.60 | $56.60 | $48.15 | 200 |
| 2017-09-18 | $56.85 | $56.85 | $56.85 | $56.85 | $48.36 | 0 |
| 2017-09-15 | $56.85 | $56.85 | $56.85 | $56.85 | $48.36 | 100 |
| 2017-09-14 | $56.60 | $56.60 | $56.60 | $56.60 | $48.15 | 0 |
| 2017-09-13 | $56.60 | $56.60 | $56.60 | $56.60 | $48.15 | 0 |
| 2017-09-12 | $56.25 | $56.60 | $56.25 | $56.60 | $48.15 | 7,778 |
| 2017-09-11 | $56.50 | $56.50 | $56.50 | $56.50 | $48.06 | 20 |
| 2017-09-08 | $56.50 | $56.50 | $56.50 | $56.50 | $48.06 | 300 |
| 2017-09-07 | $56.00 | $56.25 | $56.00 | $56.25 | $47.85 | 23,320 |
| 2017-09-06 | $55.25 | $55.25 | $55.25 | $55.25 | $47.00 | 100 |
| 2017-09-05 | $55.25 | $55.25 | $55.25 | $55.25 | $47.00 | 100 |
| 2017-09-01 | $55.10 | $55.10 | $55.10 | $55.10 | $46.87 | 30 |
| 2017-08-31 | $55.10 | $55.10 | $55.10 | $55.10 | $46.87 | 0 |
| 2017-08-30 | $55.10 | $55.10 | $55.10 | $55.10 | $46.87 | 100 |
| 2017-08-29 | $55.00 | $55.75 | $55.00 | $55.75 | $47.43 | 822 |
| 2017-08-28 | $55.00 | $55.00 | $55.00 | $55.00 | $46.79 | 0 |
| 2017-08-25 | $55.00 | $55.00 | $55.00 | $55.00 | $46.79 | 100 |
| 2017-08-24 | $55.00 | $55.50 | $55.00 | $55.50 | $47.21 | 2,540 |
| 2017-08-23 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 160 |
| 2017-08-22 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-08-21 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-08-18 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-08-17 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-08-16 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 0 |
| 2017-08-15 | $58.00 | $58.00 | $58.00 | $58.00 | $49.34 | 100 |
| 2017-08-14 | $56.75 | $56.75 | $56.75 | $56.75 | $48.28 | 0 |
| 2017-08-11 | $56.75 | $56.75 | $56.75 | $56.75 | $48.28 | 1 |
| 2017-08-10 | $56.75 | $56.75 | $56.75 | $56.75 | $48.28 | 100 |
| 2017-08-09 | $55.60 | $55.60 | $54.55 | $54.55 | $46.41 | 500 |
| 2017-08-08 | $56.50 | $57.00 | $56.50 | $57.00 | $48.49 | 300 |
| 2017-08-07 | $55.55 | $55.55 | $55.55 | $55.55 | $47.26 | 4,400 |
| 2017-08-04 | $54.24 | $54.24 | $54.24 | $54.24 | $46.14 | 105 |
| 2017-08-03 | $54.50 | $54.50 | $54.50 | $54.50 | $46.36 | 1,000 |
| 2017-08-02 | $54.50 | $54.50 | $54.50 | $54.50 | $46.36 | 0 |
| 2017-08-01 | $54.50 | $54.50 | $54.50 | $54.50 | $46.36 | 0 |
| 2017-07-31 | $55.00 | $55.00 | $54.50 | $54.50 | $46.36 | 700 |
| 2017-07-28 | $54.00 | $54.00 | $54.00 | $54.00 | $45.94 | 500 |
| 2017-07-27 | $53.55 | $53.55 | $53.55 | $53.55 | $45.56 | 0 |
| 2017-07-26 | $53.55 | $53.55 | $53.55 | $53.55 | $45.56 | 0 |
| 2017-07-25 | $53.55 | $53.55 | $53.55 | $53.55 | $45.09 | 200 |
| 2017-07-24 | $53.51 | $53.51 | $53.51 | $53.51 | $45.06 | 0 |
| 2017-07-21 | $53.51 | $53.51 | $53.51 | $53.51 | $45.06 | 40 |
| 2017-07-20 | $53.50 | $53.51 | $53.50 | $53.51 | $45.06 | 1,008 |
| 2017-07-19 | $53.52 | $53.52 | $53.52 | $53.52 | $45.07 | 0 |
| 2017-07-18 | $53.52 | $53.52 | $53.52 | $53.52 | $45.07 | 300 |
| 2017-07-17 | $53.36 | $53.36 | $53.36 | $53.36 | $44.93 | 0 |
| 2017-07-14 | $53.36 | $53.36 | $53.36 | $53.36 | $44.93 | 0 |
| 2017-07-13 | $53.36 | $53.36 | $53.36 | $53.36 | $44.93 | 0 |
| 2017-07-12 | $53.36 | $53.36 | $53.36 | $53.36 | $44.93 | 0 |
| 2017-07-11 | $53.50 | $53.50 | $53.36 | $53.36 | $44.93 | 1,050 |
| 2017-07-10 | $53.36 | $53.36 | $53.36 | $53.36 | $44.93 | 0 |
| 2017-07-07 | $53.36 | $53.86 | $53.36 | $53.36 | $44.93 | 4,898 |
| 2017-07-06 | $53.35 | $53.35 | $53.35 | $53.35 | $44.92 | 0 |
| 2017-07-05 | $53.35 | $53.35 | $53.35 | $53.35 | $44.92 | 0 |
| 2017-07-03 | $53.35 | $53.35 | $53.35 | $53.35 | $44.92 | 0 |
| 2017-06-30 | $53.35 | $53.35 | $53.35 | $53.35 | $44.92 | 1,900 |
| 2017-06-29 | $53.26 | $53.50 | $53.26 | $53.40 | $44.97 | 1,100 |
| 2017-06-28 | $53.25 | $53.75 | $53.25 | $53.26 | $44.85 | 2,600 |
| 2017-06-27 | $53.20 | $53.25 | $53.20 | $53.25 | $44.84 | 3,195 |
| 2017-06-26 | $53.50 | $53.50 | $53.50 | $53.50 | $45.05 | 0 |
| 2017-06-23 | $53.50 | $53.50 | $53.50 | $53.50 | $45.05 | 0 |
| 2017-06-22 | $53.50 | $53.50 | $53.50 | $53.50 | $45.05 | 0 |
| 2017-06-21 | $53.50 | $53.50 | $53.50 | $53.50 | $45.05 | 0 |
| 2017-06-20 | $53.50 | $53.50 | $53.50 | $53.50 | $45.05 | 42 |
| 2017-06-19 | $53.45 | $53.50 | $53.45 | $53.50 | $45.05 | 2,100 |
| 2017-06-16 | $53.40 | $53.40 | $53.40 | $53.40 | $44.97 | 0 |
| 2017-06-15 | $53.40 | $53.40 | $53.40 | $53.40 | $44.97 | 145 |
| 2017-06-14 | $53.25 | $53.40 | $53.25 | $53.25 | $44.84 | 2,310 |
| 2017-06-13 | $53.00 | $53.45 | $53.00 | $53.25 | $44.84 | 2,200 |
| 2017-06-12 | $53.25 | $53.25 | $53.25 | $53.25 | $44.84 | 300 |
| 2017-06-09 | $53.25 | $53.25 | $53.25 | $53.25 | $44.84 | 100 |
| 2017-06-08 | $53.75 | $53.75 | $53.75 | $53.75 | $45.26 | 0 |
| 2017-06-07 | $53.75 | $53.75 | $53.75 | $53.75 | $45.26 | 1,000 |
| 2017-06-06 | $53.74 | $53.74 | $53.74 | $53.74 | $45.25 | 10 |
| 2017-06-05 | $53.74 | $53.74 | $53.74 | $53.74 | $45.25 | 400 |
| 2017-06-02 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-06-01 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-31 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 50 |
| 2017-05-30 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 200 |
| 2017-05-26 | $53.25 | $53.25 | $53.25 | $53.25 | $44.84 | 53 |
| 2017-05-25 | $53.25 | $53.25 | $53.25 | $53.25 | $44.84 | 0 |
| 2017-05-24 | $53.24 | $53.45 | $53.24 | $53.25 | $44.84 | 2,972 |
| 2017-05-23 | $53.01 | $53.01 | $53.01 | $53.01 | $44.64 | 100 |
| 2017-05-22 | $52.02 | $52.99 | $52.02 | $52.99 | $44.62 | 500 |
| 2017-05-19 | $52.50 | $52.50 | $52.50 | $52.50 | $44.21 | 0 |
| 2017-05-18 | $52.50 | $52.50 | $52.50 | $52.50 | $44.21 | 1,100 |
| 2017-05-17 | $52.02 | $52.02 | $52.02 | $52.02 | $43.80 | 500 |
| 2017-05-16 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-15 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-12 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-11 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-10 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-09 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-08 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-05 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-04 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 0 |
| 2017-05-03 | $53.00 | $53.00 | $53.00 | $53.00 | $44.63 | 100 |
| 2017-05-02 | $52.20 | $52.20 | $52.20 | $52.20 | $43.96 | 0 |
| 2017-05-01 | $52.20 | $52.20 | $52.20 | $52.20 | $43.96 | 0 |
| 2017-04-28 | $52.01 | $52.20 | $52.01 | $52.20 | $43.96 | 1,500 |
| 2017-04-27 | $52.00 | $52.00 | $52.00 | $52.00 | $43.79 | 500 |
| 2017-04-26 | $52.00 | $59.50 | $52.00 | $59.50 | $50.10 | 400 |
| 2017-04-25 | $51.56 | $51.56 | $51.56 | $51.56 | $43.42 | 250 |
| 2017-04-24 | $51.55 | $51.55 | $51.50 | $51.55 | $43.41 | 2,100 |
| 2017-04-21 | $51.00 | $51.00 | $51.00 | $51.00 | $42.94 | 550 |
| 2017-04-20 | $50.50 | $50.50 | $50.50 | $50.50 | $42.52 | 0 |
| 2017-04-19 | $50.50 | $50.50 | $50.50 | $50.50 | $42.52 | 200 |
| 2017-04-18 | $50.50 | $51.00 | $50.50 | $51.00 | $42.94 | 200 |
| 2017-04-17 | $50.50 | $50.50 | $50.50 | $50.50 | $42.52 | 0 |
| 2017-04-13 | $50.40 | $50.50 | $50.25 | $50.50 | $42.52 | 715 |
| 2017-04-12 | $50.25 | $50.25 | $50.25 | $50.25 | $42.31 | 630 |
| 2017-04-11 | $50.50 | $50.50 | $50.50 | $50.50 | $42.52 | 0 |
| 2017-04-10 | $50.50 | $50.50 | $50.50 | $50.50 | $42.52 | 0 |
| 2017-04-07 | $50.50 | $50.50 | $50.50 | $50.50 | $42.52 | 500 |
| 2017-04-06 | $50.25 | $50.25 | $50.25 | $50.25 | $42.31 | 0 |
| 2017-04-05 | $50.25 | $50.25 | $50.25 | $50.25 | $42.31 | 50 |
| 2017-04-04 | $50.00 | $50.50 | $50.00 | $50.25 | $42.31 | 12,700 |
| 2017-04-03 | $49.76 | $49.76 | $49.76 | $49.76 | $41.90 | 0 |
| 2017-03-31 | $49.76 | $49.76 | $49.76 | $49.76 | $41.90 | 500 |
| 2017-03-30 | $50.00 | $50.00 | $50.00 | $50.00 | $42.10 | 0 |
| 2017-03-29 | $49.76 | $50.00 | $49.76 | $50.00 | $42.10 | 1,300 |
| 2017-03-28 | $49.76 | $49.76 | $49.76 | $49.76 | $41.90 | 300 |
| 2017-03-27 | $50.00 | $50.00 | $50.00 | $50.00 | $42.10 | 0 |
| 2017-03-24 | $50.00 | $50.00 | $50.00 | $50.00 | $42.10 | 0 |
| 2017-03-23 | $50.00 | $50.00 | $50.00 | $50.00 | $42.10 | 0 |
| 2017-03-22 | $50.00 | $50.00 | $50.00 | $50.00 | $42.10 | 100 |
| 2017-03-21 | $50.00 | $50.00 | $50.00 | $50.00 | $42.10 | 400 |
| 2017-03-20 | $50.99 | $50.99 | $50.99 | $50.99 | $42.94 | 0 |
| 2017-03-17 | $50.99 | $50.99 | $50.99 | $50.99 | $42.94 | 0 |
| 2017-03-16 | $50.99 | $50.99 | $50.99 | $50.99 | $42.94 | 0 |
| 2017-03-15 | $50.99 | $50.99 | $50.99 | $50.99 | $42.94 | 100 |
| 2017-03-14 | $50.75 | $50.75 | $50.75 | $50.75 | $42.73 | 0 |
| 2017-03-13 | $50.75 | $50.75 | $50.75 | $50.75 | $42.73 | 0 |
| 2017-03-10 | $50.75 | $50.75 | $50.75 | $50.75 | $42.73 | 0 |
| 2017-03-09 | $50.75 | $50.75 | $50.75 | $50.75 | $42.73 | 300 |
| 2017-03-08 | $49.70 | $49.70 | $49.70 | $49.70 | $41.85 | 0 |
| 2017-03-07 | $49.70 | $49.70 | $49.70 | $49.70 | $41.85 | 25 |
| 2017-03-06 | $49.70 | $49.70 | $49.70 | $49.70 | $41.85 | 0 |
| 2017-03-03 | $49.70 | $49.70 | $49.70 | $49.70 | $41.85 | 10 |
| 2017-03-02 | $49.70 | $49.70 | $49.70 | $49.70 | $41.85 | 100 |
| 2017-03-01 | $49.70 | $49.70 | $49.70 | $49.70 | $41.85 | 0 |
| 2017-02-28 | $49.70 | $49.70 | $49.70 | $49.70 | $41.85 | 400 |
| 2017-02-27 | $49.35 | $49.70 | $49.35 | $49.70 | $41.85 | 30,402 |
| 2017-02-24 | $49.50 | $49.50 | $49.35 | $49.35 | $41.56 | 250 |
| 2017-02-23 | $49.50 | $49.50 | $49.50 | $49.50 | $41.68 | 0 |
| 2017-02-22 | $49.50 | $49.50 | $49.50 | $49.50 | $41.68 | 0 |
| 2017-02-21 | $49.28 | $49.50 | $49.25 | $49.50 | $41.68 | 15,000 |
| 2017-02-17 | $49.25 | $49.25 | $49.25 | $49.25 | $41.47 | 0 |
| 2017-02-16 | $49.25 | $49.25 | $49.25 | $49.25 | $41.47 | 0 |
| 2017-02-15 | $49.25 | $49.25 | $49.25 | $49.25 | $41.47 | 0 |
| 2017-02-14 | $49.25 | $49.25 | $49.25 | $49.25 | $41.47 | 2,400 |
| 2017-02-13 | $49.25 | $49.25 | $49.25 | $49.25 | $41.47 | 200 |
| 2017-02-10 | $49.25 | $49.25 | $49.25 | $49.25 | $41.47 | 18 |
| 2017-02-09 | $49.35 | $49.35 | $49.25 | $49.25 | $41.47 | 225 |
| 2017-02-08 | $49.00 | $49.00 | $49.00 | $49.00 | $41.26 | 2,220 |
| 2017-02-07 | $49.25 | $49.25 | $49.25 | $49.25 | $41.47 | 100 |
| 2017-02-06 | $48.50 | $48.50 | $48.50 | $48.50 | $40.84 | 17 |
| 2017-02-03 | $48.50 | $48.50 | $48.50 | $48.50 | $40.84 | 0 |
| 2017-02-02 | $48.00 | $48.50 | $48.00 | $48.50 | $40.84 | 400 |
| 2017-02-01 | $48.45 | $48.45 | $48.45 | $48.45 | $40.80 | 300 |
| 2017-01-31 | $48.05 | $48.05 | $48.05 | $48.05 | $40.46 | 32 |
| 2017-01-30 | $48.05 | $48.05 | $48.05 | $48.05 | $40.46 | 0 |
| 2017-01-27 | $48.05 | $48.05 | $48.05 | $48.05 | $40.46 | 0 |
| 2017-01-26 | $48.00 | $48.10 | $48.00 | $48.05 | $40.46 | 2,500 |
| 2017-01-25 | $48.45 | $48.45 | $48.45 | $48.45 | $40.80 | 0 |
| 2017-01-24 | $48.45 | $48.45 | $48.45 | $48.45 | $40.36 | 0 |
| 2017-01-23 | $48.45 | $48.45 | $48.45 | $48.45 | $40.36 | 0 |
| 2017-01-20 | $48.45 | $48.45 | $48.45 | $48.45 | $40.36 | 300 |
| 2017-01-19 | $48.39 | $48.39 | $48.39 | $48.39 | $40.31 | 0 |
| 2017-01-18 | $48.39 | $48.39 | $48.39 | $48.39 | $40.31 | 100 |
| 2017-01-17 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2017-01-13 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2017-01-12 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 600 |
| 2017-01-11 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2017-01-10 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2017-01-09 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2017-01-06 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2017-01-05 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2017-01-04 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2017-01-03 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 30 |
| 2016-12-30 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2016-12-29 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2016-12-28 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2016-12-27 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2016-12-23 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2016-12-22 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 0 |
| 2016-12-21 | $47.25 | $47.25 | $47.25 | $47.25 | $39.36 | 915 |
| 2016-12-20 | $47.00 | $47.00 | $47.00 | $47.00 | $39.15 | 382 |
| 2016-12-19 | $47.25 | $48.45 | $47.25 | $48.45 | $40.36 | 700 |
| 2016-12-16 | $46.50 | $46.50 | $46.50 | $46.50 | $38.73 | 0 |
| 2016-12-15 | $46.50 | $46.50 | $46.50 | $46.50 | $38.73 | 600 |
| 2016-12-14 | $46.50 | $46.50 | $46.50 | $46.50 | $38.73 | 1,050 |
| 2016-12-13 | $46.50 | $46.50 | $46.50 | $46.50 | $38.73 | 800 |
| 2016-12-12 | $46.50 | $46.50 | $46.50 | $46.50 | $38.73 | 400 |
| 2016-12-09 | $46.50 | $46.50 | $46.50 | $46.50 | $38.73 | 440 |
| 2016-12-08 | $46.00 | $46.00 | $46.00 | $46.00 | $38.32 | 0 |
| 2016-12-07 | $46.00 | $46.00 | $46.00 | $46.00 | $38.32 | 400 |
| 2016-12-06 | $46.00 | $46.00 | $46.00 | $46.00 | $38.32 | 0 |
| 2016-12-05 | $46.00 | $46.00 | $46.00 | $46.00 | $38.32 | 956 |
| 2016-12-02 | $47.00 | $47.00 | $47.00 | $47.00 | $39.15 | 0 |
| 2016-12-01 | $46.25 | $47.00 | $46.25 | $47.00 | $39.15 | 200 |
| 2016-11-30 | $45.40 | $45.40 | $45.40 | $45.40 | $37.82 | 0 |
| 2016-11-29 | $46.00 | $46.00 | $45.40 | $45.40 | $37.82 | 600 |
| 2016-11-28 | $45.20 | $45.20 | $45.20 | $45.20 | $37.65 | 0 |
| 2016-11-25 | $45.20 | $45.20 | $45.20 | $45.20 | $37.65 | 19 |
| 2016-11-23 | $45.20 | $45.20 | $45.20 | $45.20 | $37.65 | 0 |
| 2016-11-22 | $45.20 | $45.20 | $45.20 | $45.20 | $37.65 | 0 |
| 2016-11-21 | $45.02 | $45.20 | $45.02 | $45.20 | $37.65 | 1,200 |
| 2016-11-18 | $45.02 | $45.02 | $45.02 | $45.02 | $37.50 | 0 |
| 2016-11-17 | $45.02 | $45.02 | $45.02 | $45.02 | $37.50 | 0 |
| 2016-11-16 | $45.02 | $45.02 | $45.02 | $45.02 | $37.50 | 200 |
| 2016-11-15 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 0 |
| 2016-11-14 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 300 |
| 2016-11-11 | $44.00 | $44.00 | $44.00 | $44.00 | $36.65 | 0 |
| 2016-11-10 | $44.00 | $44.10 | $44.00 | $44.00 | $36.65 | 7,427 |
| 2016-11-09 | $43.85 | $43.85 | $43.85 | $43.85 | $36.52 | 300 |
| 2016-11-08 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-11-07 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-11-04 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-11-03 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-11-02 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-11-01 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-10-31 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-10-28 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-10-27 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 50 |
| 2016-10-26 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 38 |
| 2016-10-25 | $43.75 | $44.00 | $43.75 | $43.90 | $36.57 | 3,440 |
| 2016-10-24 | $43.75 | $43.75 | $43.75 | $43.75 | $36.44 | 5,750 |
| 2016-10-21 | $43.85 | $43.95 | $43.85 | $43.95 | $36.61 | 200 |
| 2016-10-20 | $43.60 | $43.60 | $43.60 | $43.60 | $36.32 | 0 |
| 2016-10-19 | $43.60 | $43.60 | $43.60 | $43.60 | $36.32 | 43 |
| 2016-10-18 | $43.60 | $43.60 | $43.60 | $43.60 | $36.32 | 350 |
| 2016-10-17 | $43.60 | $43.60 | $43.60 | $43.60 | $36.32 | 230 |
| 2016-10-14 | $43.51 | $43.51 | $43.51 | $43.51 | $36.24 | 2,112 |
| 2016-10-13 | $43.60 | $43.60 | $43.60 | $43.60 | $36.32 | 200 |
| 2016-10-12 | $43.60 | $43.60 | $43.60 | $43.60 | $36.32 | 100 |
| 2016-10-11 | $43.60 | $43.60 | $43.60 | $43.60 | $36.32 | 200 |
| 2016-10-10 | $43.51 | $43.51 | $43.51 | $43.51 | $36.24 | 465 |
| 2016-10-07 | $43.60 | $43.60 | $43.60 | $43.60 | $36.32 | 400 |
| 2016-10-06 | $43.50 | $43.51 | $43.50 | $43.51 | $36.24 | 530 |
| 2016-10-05 | $44.00 | $44.00 | $44.00 | $44.00 | $36.65 | 30 |
| 2016-10-04 | $44.00 | $44.00 | $44.00 | $44.00 | $36.65 | 0 |
| 2016-10-03 | $44.00 | $44.00 | $44.00 | $44.00 | $36.65 | 0 |
| 2016-09-30 | $44.00 | $44.00 | $44.00 | $44.00 | $36.65 | 0 |
| 2016-09-29 | $43.50 | $44.00 | $43.50 | $44.00 | $36.65 | 480 |
| 2016-09-28 | $43.50 | $43.50 | $43.50 | $43.50 | $36.23 | 0 |
| 2016-09-27 | $43.50 | $43.50 | $43.50 | $43.50 | $36.23 | 120 |
| 2016-09-26 | $43.50 | $43.50 | $43.50 | $43.50 | $36.23 | 450 |
| 2016-09-23 | $44.00 | $44.00 | $44.00 | $44.00 | $36.65 | 145 |
| 2016-09-22 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 0 |
| 2016-09-21 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 0 |
| 2016-09-20 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 4,500 |
| 2016-09-19 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 2,650 |
| 2016-09-16 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 0 |
| 2016-09-15 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 0 |
| 2016-09-14 | $42.75 | $43.00 | $42.75 | $43.00 | $35.82 | 650 |
| 2016-09-13 | $42.61 | $43.00 | $42.61 | $43.00 | $35.82 | 3,000 |
| 2016-09-12 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 0 |
| 2016-09-09 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 2,000 |
| 2016-09-08 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 0 |
| 2016-09-07 | $42.83 | $43.25 | $42.80 | $43.00 | $35.82 | 13,809 |
| 2016-09-06 | $42.80 | $42.80 | $42.80 | $42.80 | $35.65 | 0 |
| 2016-09-02 | $42.80 | $42.80 | $42.80 | $42.80 | $35.65 | 0 |
| 2016-09-01 | $42.80 | $42.80 | $42.80 | $42.80 | $35.65 | 0 |
| 2016-08-31 | $42.80 | $42.80 | $42.80 | $42.80 | $35.65 | 0 |
| 2016-08-30 | $42.80 | $42.80 | $42.80 | $42.80 | $35.65 | 500 |
| 2016-08-29 | $42.83 | $42.83 | $42.83 | $42.83 | $35.67 | 0 |
| 2016-08-26 | $42.83 | $42.83 | $42.83 | $42.83 | $35.67 | 4,000 |
| 2016-08-25 | $42.75 | $42.75 | $42.56 | $42.75 | $35.61 | 15,850 |
| 2016-08-24 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 0 |
| 2016-08-23 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 0 |
| 2016-08-22 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 0 |
| 2016-08-19 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 0 |
| 2016-08-18 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 0 |
| 2016-08-17 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 0 |
| 2016-08-16 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 0 |
| 2016-08-15 | $45.00 | $45.00 | $45.00 | $45.00 | $37.48 | 250 |
| 2016-08-12 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 0 |
| 2016-08-11 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 0 |
| 2016-08-10 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 94 |
| 2016-08-09 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 522 |
| 2016-08-08 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 70 |
| 2016-08-05 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 10 |
| 2016-08-04 | $43.00 | $43.00 | $43.00 | $43.00 | $35.82 | 1,143 |
| 2016-08-03 | $43.50 | $43.50 | $43.50 | $43.50 | $36.23 | 1,100 |
| 2016-08-02 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-08-01 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-07-29 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-07-28 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-07-27 | $43.90 | $43.90 | $43.90 | $43.90 | $36.57 | 0 |
| 2016-07-26 | $43.50 | $43.90 | $43.50 | $43.90 | $36.15 | 230 |
| 2016-07-25 | $43.50 | $43.50 | $43.50 | $43.50 | $35.83 | 183 |
| 2016-07-22 | $42.70 | $42.70 | $42.70 | $42.70 | $35.17 | 0 |
| 2016-07-21 | $42.70 | $42.70 | $42.70 | $42.70 | $35.17 | 0 |
| 2016-07-20 | $42.70 | $42.70 | $42.70 | $42.70 | $35.17 | 416 |
| 2016-07-19 | $42.70 | $42.70 | $42.70 | $42.70 | $35.17 | 0 |
| 2016-07-18 | $42.00 | $43.80 | $42.00 | $42.70 | $35.17 | 4,906 |
| 2016-07-15 | $42.50 | $42.50 | $42.50 | $42.50 | $35.00 | 0 |
| 2016-07-14 | $42.00 | $42.50 | $42.00 | $42.50 | $35.00 | 4,652 |
| 2016-07-13 | $41.99 | $41.99 | $41.99 | $41.99 | $34.58 | 0 |
| 2016-07-12 | $41.99 | $41.99 | $41.99 | $41.99 | $34.58 | 0 |
| 2016-07-11 | $41.99 | $41.99 | $41.99 | $41.99 | $34.58 | 0 |
| 2016-07-08 | $41.99 | $41.99 | $41.99 | $41.99 | $34.58 | 0 |
| 2016-07-07 | $41.99 | $41.99 | $41.99 | $41.99 | $34.58 | 0 |
| 2016-07-06 | $41.00 | $41.99 | $41.00 | $41.99 | $34.58 | 2,000 |
| 2016-07-05 | $42.00 | $42.00 | $42.00 | $42.00 | $34.59 | 700 |
| 2016-07-01 | $41.90 | $42.00 | $41.90 | $42.00 | $34.59 | 3,075 |
| 2016-06-30 | $41.00 | $41.00 | $41.00 | $41.00 | $33.77 | 0 |
| 2016-06-29 | $41.00 | $41.00 | $41.00 | $41.00 | $33.77 | 100 |
| 2016-06-28 | $43.99 | $43.99 | $43.99 | $43.99 | $36.23 | 0 |
| 2016-06-27 | $43.99 | $43.99 | $43.99 | $43.99 | $36.23 | 0 |
| 2016-06-24 | $43.99 | $43.99 | $43.99 | $43.99 | $36.23 | 0 |
| 2016-06-23 | $43.99 | $43.99 | $43.99 | $43.99 | $36.23 | 20 |
| 2016-06-22 | $43.99 | $43.99 | $43.99 | $43.99 | $36.23 | 0 |
| 2016-06-21 | $43.99 | $43.99 | $43.99 | $43.99 | $36.23 | 131 |
| 2016-06-20 | $44.00 | $44.00 | $44.00 | $44.00 | $36.24 | 100 |
| 2016-06-17 | $40.50 | $40.60 | $40.50 | $40.60 | $33.44 | 570 |
| 2016-06-16 | $40.50 | $40.50 | $40.50 | $40.50 | $33.35 | 2,500 |
| 2016-06-15 | $44.90 | $44.90 | $44.90 | $44.90 | $36.98 | 100 |
| 2016-06-14 | $44.90 | $44.90 | $44.90 | $44.90 | $36.98 | 0 |
| 2016-06-13 | $44.90 | $44.90 | $44.90 | $44.90 | $36.98 | 353 |
| 2016-06-10 | $43.90 | $43.90 | $43.90 | $43.90 | $36.15 | 0 |
| 2016-06-09 | $43.90 | $43.90 | $43.90 | $43.90 | $36.15 | 0 |
| 2016-06-08 | $43.90 | $43.90 | $43.90 | $43.90 | $36.15 | 200 |
| 2016-06-07 | $42.00 | $42.00 | $42.00 | $42.00 | $34.59 | 0 |
| 2016-06-06 | $42.00 | $42.00 | $42.00 | $42.00 | $34.59 | 0 |
| 2016-06-03 | $42.00 | $42.00 | $42.00 | $42.00 | $34.59 | 0 |
| 2016-06-02 | $40.84 | $42.00 | $40.84 | $42.00 | $34.59 | 908 |
| 2016-06-01 | $40.84 | $40.84 | $40.84 | $40.84 | $33.63 | 0 |
| 2016-05-31 | $40.11 | $40.84 | $40.11 | $40.84 | $33.63 | 1,000 |
| 2016-05-27 | $40.11 | $40.11 | $40.11 | $40.11 | $33.03 | 200 |
| 2016-05-26 | $40.10 | $40.10 | $40.10 | $40.10 | $33.02 | 0 |
| 2016-05-25 | $40.10 | $40.10 | $40.10 | $40.10 | $33.02 | 30 |
| 2016-05-24 | $40.25 | $40.25 | $40.10 | $40.10 | $33.02 | 750 |
| 2016-05-23 | $40.85 | $40.85 | $40.85 | $40.85 | $33.64 | 160 |
| 2016-05-20 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 70 |
| 2016-05-19 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 140 |
| 2016-05-18 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 22 |
| 2016-05-17 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 22 |
| 2016-05-16 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 465 |
| 2016-05-13 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 425 |
| 2016-05-12 | $39.95 | $39.99 | $39.90 | $39.99 | $32.93 | 929 |
| 2016-05-11 | $40.05 | $40.05 | $40.05 | $40.05 | $32.98 | 55 |
| 2016-05-10 | $40.05 | $40.05 | $40.05 | $40.05 | $32.98 | 1,035 |
| 2016-05-09 | $40.05 | $40.05 | $40.05 | $40.05 | $32.98 | 0 |
| 2016-05-06 | $40.05 | $40.05 | $40.05 | $40.05 | $32.98 | 5 |
| 2016-05-05 | $40.05 | $40.05 | $40.05 | $40.05 | $32.98 | 500 |
| 2016-05-04 | $40.00 | $40.00 | $39.29 | $40.00 | $32.94 | 550 |
| 2016-05-03 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 61 |
| 2016-05-02 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 0 |
| 2016-04-29 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 0 |
| 2016-04-28 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 0 |
| 2016-04-27 | $40.00 | $40.00 | $40.00 | $40.00 | $32.94 | 200 |
| 2016-04-26 | $40.24 | $40.24 | $40.00 | $40.10 | $33.02 | 1,571 |
| 2016-04-25 | $39.75 | $39.75 | $39.75 | $39.75 | $32.74 | 150 |
| 2016-04-22 | $39.99 | $39.99 | $39.99 | $39.99 | $32.93 | 1,121 |
| 2016-04-21 | $38.99 | $39.99 | $38.99 | $39.00 | $32.12 | 3,321 |
| 2016-04-20 | $39.00 | $39.00 | $39.00 | $39.00 | $32.12 | 249 |
| 2016-04-19 | $39.00 | $39.00 | $39.00 | $39.00 | $32.12 | 0 |
| 2016-04-18 | $39.00 | $39.00 | $39.00 | $39.00 | $32.12 | 435 |
| 2016-04-15 | $38.50 | $38.50 | $38.50 | $38.50 | $31.71 | 350 |
| 2016-04-14 | $38.50 | $38.50 | $38.50 | $38.50 | $31.71 | 0 |
| 2016-04-13 | $37.91 | $38.50 | $37.91 | $38.50 | $31.71 | 821 |
| 2016-04-12 | $37.75 | $37.75 | $37.75 | $37.75 | $31.09 | 0 |
| 2016-04-11 | $37.75 | $37.75 | $37.75 | $37.75 | $31.09 | 1,000 |
| 2016-04-08 | $37.50 | $37.50 | $37.50 | $37.50 | $30.88 | 0 |
| 2016-04-07 | $37.50 | $37.50 | $37.50 | $37.50 | $30.88 | 2,329 |
| 2016-04-06 | $37.40 | $37.50 | $37.30 | $37.30 | $30.72 | 796 |
| 2016-04-05 | $36.70 | $36.70 | $36.70 | $36.70 | $30.22 | 275 |
| 2016-04-04 | $36.75 | $36.75 | $36.75 | $36.75 | $30.27 | 0 |
| 2016-04-01 | $36.75 | $36.75 | $36.75 | $36.75 | $30.27 | 0 |
| 2016-03-31 | $36.75 | $36.75 | $36.75 | $36.75 | $30.27 | 0 |
| 2016-03-30 | $36.75 | $36.75 | $36.75 | $36.75 | $30.27 | 0 |
| 2016-03-29 | $36.68 | $36.75 | $36.68 | $36.75 | $30.27 | 450 |
| 2016-03-28 | $36.75 | $36.75 | $36.75 | $36.75 | $30.27 | 1,619 |
| 2016-03-24 | $36.68 | $36.68 | $36.68 | $36.68 | $30.21 | 0 |
| 2016-03-23 | $37.00 | $37.00 | $36.68 | $36.68 | $30.21 | 2,000 |
| 2016-03-22 | $37.00 | $37.00 | $36.68 | $36.68 | $30.21 | 10,500 |
| 2016-03-21 | $36.78 | $36.78 | $36.78 | $36.78 | $30.29 | 0 |
| 2016-03-18 | $36.78 | $36.78 | $36.78 | $36.78 | $30.29 | 65 |
| 2016-03-17 | $36.78 | $36.78 | $36.78 | $36.78 | $30.29 | 65 |
| 2016-03-16 | $36.78 | $36.78 | $36.78 | $36.78 | $30.29 | 55 |
| 2016-03-15 | $36.68 | $36.78 | $36.68 | $36.78 | $30.29 | 1,639 |
| 2016-03-14 | $36.68 | $36.68 | $36.68 | $36.68 | $30.21 | 52 |
| 2016-03-11 | $36.68 | $36.68 | $36.68 | $36.68 | $30.21 | 0 |
| 2016-03-10 | $36.68 | $36.68 | $36.68 | $36.68 | $30.21 | 300 |
| 2016-03-09 | $36.99 | $36.99 | $36.99 | $36.99 | $30.46 | 255 |
| 2016-03-08 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 0 |
| 2016-03-07 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 0 |
| 2016-03-04 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 0 |
| 2016-03-03 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 0 |
| 2016-03-02 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 100 |
| 2016-03-01 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 0 |
| 2016-02-29 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 0 |
| 2016-02-26 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 0 |
| 2016-02-25 | $36.67 | $36.67 | $36.67 | $36.67 | $30.20 | 0 |
| 2016-02-24 | $36.75 | $36.75 | $36.67 | $36.67 | $30.20 | 3,457 |
| 2016-02-23 | $36.66 | $36.66 | $36.66 | $36.66 | $30.19 | 0 |
| 2016-02-22 | $37.10 | $37.10 | $36.66 | $36.66 | $30.19 | 1,900 |
| 2016-02-19 | $37.50 | $37.50 | $37.50 | $37.50 | $30.88 | 0 |
| 2016-02-18 | $37.50 | $37.50 | $37.50 | $37.50 | $30.88 | 0 |
| 2016-02-17 | $37.50 | $37.50 | $37.50 | $37.50 | $30.88 | 100 |
| 2016-02-16 | $37.60 | $37.60 | $37.60 | $37.60 | $30.97 | 500 |
| 2016-02-12 | $37.35 | $37.35 | $37.35 | $37.35 | $30.76 | 110 |
| 2016-02-11 | $37.90 | $37.90 | $37.90 | $37.90 | $31.21 | 0 |
| 2016-02-10 | $37.90 | $37.90 | $37.90 | $37.90 | $31.21 | 0 |
| 2016-02-09 | $37.90 | $37.90 | $37.90 | $37.90 | $31.21 | 90 |
| 2016-02-08 | $37.90 | $37.90 | $37.90 | $37.90 | $31.21 | 220 |
| 2016-02-05 | $36.66 | $36.66 | $36.66 | $36.66 | $30.19 | 100 |
| 2016-02-04 | $37.00 | $37.00 | $37.00 | $37.00 | $30.47 | 0 |
| 2016-02-03 | $37.00 | $37.00 | $37.00 | $37.00 | $30.47 | 0 |
| 2016-02-02 | $37.00 | $37.00 | $37.00 | $37.00 | $30.47 | 100 |
| 2016-02-01 | $37.40 | $37.40 | $37.40 | $37.40 | $30.80 | 0 |
| 2016-01-29 | $37.40 | $37.40 | $37.40 | $37.40 | $30.80 | 0 |
| 2016-01-28 | $37.40 | $37.40 | $37.40 | $37.40 | $30.80 | 100 |
| 2016-01-27 | $37.40 | $37.40 | $37.40 | $37.40 | $30.80 | 400 |
| 2016-01-26 | $37.95 | $37.95 | $37.40 | $37.40 | $30.41 | 366 |
| 2016-01-25 | $37.52 | $37.52 | $37.52 | $37.52 | $30.51 | 157 |
| 2016-01-22 | $38.02 | $38.02 | $38.02 | $38.02 | $30.92 | 0 |
| 2016-01-21 | $38.30 | $38.30 | $38.02 | $38.02 | $30.92 | 905 |
| 2016-01-20 | $38.32 | $38.32 | $38.30 | $38.30 | $31.14 | 500 |
| 2016-01-19 | $38.32 | $38.32 | $38.32 | $38.32 | $31.16 | 5 |
| 2016-01-15 | $38.60 | $38.60 | $38.32 | $38.32 | $31.16 | 2,200 |
| 2016-01-14 | $38.60 | $38.60 | $38.60 | $38.60 | $31.39 | 0 |
| 2016-01-13 | $38.60 | $38.60 | $38.60 | $38.60 | $31.39 | 200 |
| 2016-01-12 | $38.70 | $38.70 | $38.70 | $38.70 | $31.47 | 500 |
| 2016-01-11 | $38.80 | $38.80 | $38.80 | $38.80 | $31.55 | 0 |
| 2016-01-08 | $38.80 | $38.80 | $38.80 | $38.80 | $31.55 | 815 |
| 2016-01-07 | $38.70 | $38.70 | $38.60 | $38.70 | $31.47 | 1,720 |
| 2016-01-06 | $38.85 | $38.85 | $38.85 | $38.85 | $31.59 | 0 |
| 2016-01-05 | $38.85 | $38.85 | $38.85 | $38.85 | $31.59 | 1,595 |
| 2016-01-04 | $38.65 | $38.70 | $38.65 | $38.70 | $31.47 | 1,800 |
| 2015-12-31 | $38.42 | $38.42 | $38.42 | $38.42 | $31.24 | 0 |
| 2015-12-30 | $38.42 | $38.42 | $38.42 | $38.42 | $31.24 | 200 |
| 2015-12-29 | $38.41 | $38.41 | $38.41 | $38.41 | $31.23 | 0 |
| 2015-12-28 | $38.41 | $38.41 | $38.41 | $38.41 | $31.23 | 600 |
| 2015-12-24 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 0 |
| 2015-12-23 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 20 |
| 2015-12-22 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 600 |
| 2015-12-21 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 0 |
| 2015-12-18 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 100 |
| 2015-12-17 | $38.35 | $38.35 | $38.35 | $38.35 | $31.18 | 1,000 |
| 2015-12-16 | $38.50 | $38.50 | $38.36 | $38.36 | $31.19 | 1,500 |
| 2015-12-15 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 0 |
| 2015-12-14 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 50 |
| 2015-12-11 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 2,150 |
| 2015-12-10 | $38.30 | $38.30 | $38.30 | $38.30 | $31.14 | 650 |
| 2015-12-09 | $38.50 | $38.50 | $38.50 | $38.50 | $31.31 | 70 |
| 2015-12-08 | $38.25 | $38.50 | $38.25 | $38.50 | $31.31 | 1,959 |
| 2015-12-07 | $38.15 | $38.15 | $38.15 | $38.15 | $31.02 | 0 |
| 2015-12-04 | $38.15 | $38.15 | $38.15 | $38.15 | $31.02 | 0 |
| 2015-12-03 | $38.15 | $38.15 | $38.15 | $38.15 | $31.02 | 0 |
| 2015-12-02 | $38.15 | $38.15 | $38.15 | $38.15 | $31.02 | 26 |
| 2015-12-01 | $38.10 | $38.15 | $38.10 | $38.15 | $31.02 | 300 |
| 2015-11-30 | $38.29 | $38.29 | $38.29 | $38.29 | $31.13 | 0 |
| 2015-11-27 | $38.29 | $38.29 | $38.29 | $38.29 | $31.13 | 0 |
| 2015-11-25 | $38.29 | $38.29 | $38.29 | $38.29 | $31.13 | 0 |
| 2015-11-24 | $38.29 | $38.29 | $38.29 | $38.29 | $31.13 | 0 |
| 2015-11-23 | $38.29 | $38.29 | $38.29 | $38.29 | $31.13 | 550 |
| 2015-11-20 | $38.29 | $38.29 | $38.29 | $38.29 | $31.13 | 350 |
| 2015-11-19 | $38.29 | $38.29 | $38.29 | $38.29 | $31.13 | 5,000 |
| 2015-11-18 | $38.10 | $38.10 | $38.10 | $38.10 | $30.98 | 300 |
| 2015-11-17 | $38.30 | $38.30 | $38.30 | $38.30 | $31.14 | 0 |
| 2015-11-16 | $38.30 | $38.30 | $38.30 | $38.30 | $31.14 | 0 |
| 2015-11-13 | $38.30 | $38.30 | $38.30 | $38.30 | $31.14 | 1,460 |
| 2015-11-12 | $38.20 | $38.20 | $38.20 | $38.20 | $31.06 | 0 |
| 2015-11-11 | $38.20 | $38.20 | $38.20 | $38.20 | $31.06 | 3,000 |
| 2015-11-10 | $38.40 | $38.40 | $38.30 | $38.30 | $31.14 | 0 |
| 2015-11-09 | $38.40 | $38.40 | $38.30 | $38.30 | $31.14 | 0 |
| 2015-11-06 | $38.40 | $38.40 | $38.30 | $38.30 | $31.14 | 200 |
| 2015-11-05 | $38.30 | $38.30 | $38.30 | $38.30 | $31.14 | 0 |
| 2015-11-04 | $38.30 | $38.30 | $38.30 | $38.30 | $31.14 | 0 |
| 2015-11-03 | $38.30 | $38.30 | $38.30 | $38.30 | $31.14 | 400 |
| 2015-11-02 | $38.10 | $38.10 | $38.05 | $38.10 | $30.98 | 2,084 |
| 2015-10-30 | $38.10 | $38.10 | $38.10 | $38.10 | $30.98 | 250 |
| 2015-10-29 | $38.10 | $38.10 | $38.10 | $38.10 | $30.98 | 0 |
| 2015-10-28 | $38.10 | $38.10 | $38.10 | $38.10 | $30.98 | 0 |
| 2015-10-27 | $38.10 | $38.10 | $38.10 | $38.10 | $30.98 | 5,925 |
| 2015-10-26 | $37.90 | $38.06 | $37.90 | $38.06 | $30.95 | 0 |
| 2015-10-23 | $37.90 | $38.06 | $37.90 | $38.06 | $30.95 | 0 |
| 2015-10-22 | $37.90 | $38.06 | $37.90 | $38.06 | $30.95 | 7,364 |
| 2015-10-21 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 134 |
| 2015-10-20 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2015-10-19 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 100 |
| 2015-10-16 | $37.75 | $37.75 | $37.75 | $37.75 | $30.70 | 0 |
| 2015-10-15 | $37.75 | $37.75 | $37.75 | $37.75 | $30.70 | 0 |
| 2015-10-14 | $37.75 | $37.75 | $37.75 | $37.75 | $30.70 | 600 |
| 2015-10-13 | $37.75 | $37.75 | $37.55 | $37.55 | $30.53 | 0 |
| 2015-10-12 | $37.75 | $37.75 | $37.55 | $37.55 | $30.53 | 0 |
| 2015-10-09 | $37.75 | $37.75 | $37.55 | $37.55 | $30.53 | 0 |
| 2015-10-08 | $37.75 | $37.75 | $37.55 | $37.55 | $30.53 | 5,684 |
| 2015-10-07 | $38.00 | $38.00 | $38.00 | $38.00 | $30.90 | 2,100 |
| 2015-10-06 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 0 |
| 2015-10-05 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 100 |
| 2015-10-02 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 400 |
| 2015-10-01 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 100 |
| 2015-09-30 | $37.50 | $37.50 | $37.50 | $37.50 | $30.49 | 500 |
| 2015-09-29 | $37.75 | $37.75 | $37.75 | $37.75 | $30.70 | 0 |
| 2015-09-28 | $37.75 | $37.75 | $37.75 | $37.75 | $30.70 | 60 |
| 2015-09-25 | $37.75 | $37.75 | $37.75 | $37.75 | $30.70 | 0 |
| 2015-09-24 | $37.75 | $37.75 | $37.75 | $37.75 | $30.70 | 100 |
| 2015-09-23 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 30 |
| 2015-09-22 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 7,800 |
| 2015-09-21 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 861 |
| 2015-09-18 | $37.50 | $37.50 | $37.30 | $37.30 | $30.33 | 1,630 |
| 2015-09-17 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 0 |
| 2015-09-16 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 0 |
| 2015-09-15 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 0 |
| 2015-09-14 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 200 |
| 2015-09-11 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 0 |
| 2015-09-10 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 0 |
| 2015-09-09 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 0 |
| 2015-09-08 | $37.30 | $37.30 | $37.30 | $37.30 | $30.33 | 0 |
Cashmere Valley Bank (CSHX) News Headlines
Recent Cashmere Valley Bank (CSHX) News
Similar Companies to Cashmere Valley Bank (CSHX) 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 | -- | -- | -- |