Eagle Financial Services Inc (EFSI) Exchange: OTCQX
Data as of May 2, 2025
$30.58 ($0.43) 1.43%
Eagle Financial Services Inc - Daily Information
Click for more stock information on Eagle Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.38 |
| Previous Close | $30.58 |
| High | $30.78 |
| Low | $30.18 |
| Adjusted Open | $30.38 |
| Previous Adjusted Close | $30.58 |
| Adjusted High | $30.78 |
| Adjusted Low | $30.18 |
About Eagle Financial Services Inc (EFSI)
Eagle Financial Services, Inc. operates as the holding company for Bank of Clarke County that provides retail and commercial banking services primarily in Northwestern Virginia. The company offers various deposit products, such as checking, NOW, money market, and regular savings accounts; and time deposits. Its loan portfolio includes one-to-four-family residential real estate, commercial real estate, construction and land development, residential mortgage, and commercial and industrial loans, as well as various secured and unsecured consumer loans comprising personal installment loans, personal lines of credit, automobile loans, and credit card loans. The company also offers credit, debit, and ATM cards; and merchant services, as well as telephone, Internet, and mobile banking services. In addition, it provides a range of personal and retirement plan services, including serving as agent for bill paying and custody of assets, as investment manager with full authority or advisor, as trustee or co-trustee for trusts, as trustee of life insurance trusts, as guardian or committee, as agent under a power of attorney, as executor or co-executor for estates, as custodian or investment advisor for individual retirement plans, and as trustee or trust advisor for corporate retirement plans. Further, the company offers investment services, which include tax-deferred annuities, IRAs and rollovers, mutual funds, retirement plans, college savings plans, life insurance, long term care insurance, fixed income investing, brokerage CDs, and full service or discount brokerage services; non-deposit investment products through a third party provider; and title insurance products. It operates approximately 12 full-service branches and a drive-through only facility; and 16 ATM locations in Clarke County, Frederick County, Loudoun County, and the city of Winchester. Eagle Financial Services, Inc. was founded in 1881 and is headquartered in Berryville, Virginia.
Invest in Eagle Financial Services Inc (EFSI)
Historical Stock Data for Eagle Financial Services Inc (EFSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $30.38 | $30.78 | $30.18 | $30.58 | $30.58 | 33,824 |
| 2025-05-01 | $29.75 | $30.69 | $29.75 | $30.15 | $30.15 | 33,420 |
| 2025-04-30 | $29.75 | $30.10 | $29.75 | $30.03 | $30.03 | 79,575 |
| 2025-04-29 | $30.33 | $30.75 | $29.17 | $29.80 | $29.80 | 121,378 |
| 2025-04-28 | $31.75 | $31.75 | $28.98 | $30.48 | $30.48 | 48,254 |
| 2025-04-25 | $32.46 | $32.50 | $32.08 | $32.40 | $32.40 | 8,786 |
| 2025-04-24 | $31.35 | $32.74 | $31.35 | $32.46 | $32.46 | 15,779 |
| 2025-04-23 | $32.02 | $32.60 | $31.99 | $32.25 | $32.25 | 20,298 |
| 2025-04-22 | $31.47 | $31.99 | $31.18 | $31.69 | $31.69 | 55,085 |
| 2025-04-21 | $31.20 | $31.67 | $30.81 | $31.15 | $31.15 | 20,381 |
| 2025-04-17 | $31.63 | $31.63 | $31.04 | $31.20 | $31.20 | 26,123 |
| 2025-04-16 | $31.08 | $31.20 | $30.19 | $31.00 | $31.00 | 21,058 |
| 2025-04-15 | $30.95 | $31.25 | $30.92 | $31.10 | $31.10 | 19,871 |
| 2025-04-14 | $30.78 | $31.00 | $30.55 | $30.77 | $30.77 | 28,322 |
| 2025-04-11 | $30.58 | $30.69 | $30.20 | $30.57 | $30.57 | 32,159 |
| 2025-04-10 | $31.75 | $31.75 | $30.23 | $30.35 | $30.35 | 11,166 |
| 2025-04-09 | $29.63 | $32.38 | $28.83 | $32.24 | $32.24 | 41,421 |
| 2025-04-08 | $31.50 | $31.95 | $29.37 | $29.69 | $29.69 | 32,344 |
| 2025-04-07 | $31.51 | $31.87 | $31.03 | $31.07 | $31.07 | 20,856 |
| 2025-04-04 | $31.50 | $33.00 | $31.12 | $31.50 | $31.50 | 28,795 |
| 2025-04-03 | $32.84 | $32.84 | $31.55 | $31.75 | $31.75 | 21,963 |
| 2025-04-02 | $32.53 | $33.20 | $32.52 | $32.90 | $32.90 | 30,927 |
| 2025-04-01 | $32.89 | $32.92 | $32.61 | $32.70 | $32.70 | 18,137 |
| 2025-03-31 | $32.89 | $32.89 | $31.87 | $32.79 | $32.79 | 16,919 |
| 2025-03-28 | $33.16 | $33.16 | $32.56 | $32.81 | $32.81 | 12,191 |
| 2025-03-27 | $33.17 | $33.46 | $32.75 | $32.94 | $32.94 | 22,526 |
| 2025-03-26 | $33.20 | $33.53 | $32.84 | $33.00 | $33.00 | 19,724 |
| 2025-03-25 | $32.95 | $33.46 | $32.85 | $33.29 | $33.29 | 63,515 |
| 2025-03-24 | $32.61 | $32.88 | $32.51 | $32.85 | $32.85 | 56,625 |
| 2025-03-21 | $32.50 | $33.16 | $32.38 | $32.66 | $32.66 | 319,290 |
| 2025-03-20 | $32.70 | $32.80 | $32.49 | $32.60 | $32.60 | 72,226 |
| 2025-03-19 | $32.70 | $33.25 | $32.38 | $32.75 | $32.75 | 72,528 |
| 2025-03-18 | $32.75 | $32.89 | $32.70 | $32.75 | $32.75 | 22,222 |
| 2025-03-17 | $32.69 | $33.14 | $32.60 | $32.82 | $32.82 | 44,050 |
| 2025-03-14 | $32.68 | $32.68 | $32.55 | $32.59 | $32.59 | 30,671 |
| 2025-03-13 | $32.45 | $33.02 | $32.45 | $32.55 | $32.55 | 50,445 |
| 2025-03-12 | $32.26 | $32.63 | $32.18 | $32.43 | $32.43 | 31,214 |
| 2025-03-11 | $32.35 | $32.50 | $29.91 | $32.18 | $32.18 | 40,168 |
| 2025-03-10 | $32.66 | $32.99 | $32.10 | $32.40 | $32.40 | 75,653 |
| 2025-03-07 | $32.50 | $32.63 | $32.30 | $32.30 | $32.30 | 4,804 |
| 2025-03-06 | $32.29 | $32.50 | $32.18 | $32.39 | $32.39 | 6,951 |
| 2025-03-05 | $32.33 | $32.80 | $32.08 | $32.49 | $32.49 | 9,975 |
| 2025-03-04 | $32.51 | $32.60 | $32.30 | $32.40 | $32.40 | 5,395 |
| 2025-03-03 | $32.69 | $32.70 | $32.50 | $32.63 | $32.63 | 5,544 |
| 2025-02-28 | $32.75 | $32.75 | $32.65 | $32.70 | $32.70 | 2,649 |
| 2025-02-27 | $32.70 | $32.70 | $32.59 | $32.60 | $32.60 | 4,001 |
| 2025-02-26 | $32.48 | $33.18 | $32.48 | $32.77 | $32.77 | 3,440 |
| 2025-02-25 | $32.69 | $32.76 | $32.65 | $32.72 | $32.72 | 4,929 |
| 2025-02-24 | $32.75 | $32.75 | $32.65 | $32.68 | $32.68 | 5,962 |
| 2025-02-21 | $32.75 | $32.81 | $32.74 | $32.75 | $32.75 | 4,238 |
| 2025-02-20 | $32.70 | $32.88 | $32.50 | $32.74 | $32.74 | 17,106 |
| 2025-02-19 | $32.87 | $32.87 | $32.60 | $32.70 | $32.70 | 4,547 |
| 2025-02-18 | $32.75 | $32.95 | $32.62 | $32.95 | $32.95 | 8,202 |
| 2025-02-14 | $32.90 | $32.95 | $32.06 | $32.77 | $32.77 | 13,271 |
| 2025-02-13 | $32.88 | $33.00 | $32.74 | $32.90 | $32.90 | 8,218 |
| 2025-02-12 | $32.88 | $32.88 | $32.48 | $32.80 | $32.80 | 4,297 |
| 2025-02-11 | $33.10 | $33.10 | $32.55 | $32.95 | $32.95 | 13,964 |
| 2025-02-10 | $33.16 | $33.40 | $33.02 | $33.15 | $33.15 | 7,483 |
| 2025-02-07 | $33.25 | $34.27 | $32.38 | $33.90 | $33.90 | 121,967 |
| 2025-02-06 | $35.02 | $35.03 | $35.02 | $35.02 | $35.02 | 725 |
| 2025-02-05 | $35.02 | $35.03 | $35.02 | $35.03 | $35.03 | 658 |
| 2025-02-04 | $36.14 | $36.14 | $35.01 | $35.01 | $35.01 | 278 |
| 2025-02-03 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-01-31 | $36.25 | $36.25 | $36.25 | $36.25 | $35.94 | 27 |
| 2025-01-30 | $35.05 | $36.25 | $35.05 | $36.25 | $35.94 | 395 |
| 2025-01-29 | $36.14 | $36.14 | $36.14 | $36.14 | $35.83 | 80 |
| 2025-01-28 | $36.14 | $36.14 | $36.14 | $36.14 | $35.83 | 96 |
| 2025-01-27 | $34.92 | $36.14 | $34.92 | $36.14 | $35.83 | 660 |
| 2025-01-24 | $36.15 | $36.15 | $36.15 | $36.15 | $35.84 | 4 |
| 2025-01-23 | $35.51 | $36.15 | $35.50 | $36.15 | $35.84 | 1,185 |
| 2025-01-22 | $35.73 | $36.18 | $35.50 | $36.16 | $35.85 | 1,865 |
| 2025-01-21 | $35.51 | $36.20 | $35.51 | $36.20 | $35.89 | 390 |
| 2025-01-17 | $36.20 | $36.20 | $36.20 | $36.20 | $35.89 | 6 |
| 2025-01-16 | $36.20 | $36.20 | $36.20 | $36.20 | $35.89 | 0 |
| 2025-01-15 | $35.21 | $36.20 | $35.21 | $36.20 | $35.89 | 1,262 |
| 2025-01-14 | $36.20 | $36.20 | $36.20 | $36.20 | $35.89 | 12 |
| 2025-01-13 | $36.20 | $36.20 | $36.20 | $36.20 | $35.89 | 90 |
| 2025-01-10 | $36.20 | $36.20 | $36.20 | $36.20 | $35.89 | 0 |
| 2025-01-08 | $36.20 | $36.20 | $36.20 | $36.20 | $35.89 | 2 |
| 2025-01-07 | $36.20 | $36.20 | $36.20 | $36.20 | $35.89 | 100 |
| 2025-01-06 | $36.25 | $36.25 | $36.25 | $36.25 | $35.94 | 298 |
| 2025-01-03 | $36.00 | $36.25 | $36.00 | $36.25 | $35.94 | 1,750 |
| 2025-01-02 | $36.40 | $36.40 | $36.40 | $36.40 | $36.09 | 0 |
| 2024-12-31 | $36.40 | $36.40 | $36.40 | $36.40 | $36.09 | 467 |
| 2024-12-30 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2024-12-27 | $36.00 | $36.40 | $36.00 | $36.40 | $36.40 | 700 |
| 2024-12-26 | $36.25 | $36.40 | $36.25 | $36.40 | $36.40 | 3,555 |
| 2024-12-24 | $35.04 | $36.40 | $35.04 | $36.40 | $36.40 | 826 |
| 2024-12-23 | $36.06 | $36.44 | $35.99 | $36.44 | $36.44 | 1,365 |
| 2024-12-20 | $35.26 | $36.93 | $35.26 | $36.49 | $36.49 | 10,108 |
| 2024-12-19 | $34.91 | $35.99 | $34.91 | $35.99 | $35.99 | 1,510 |
| 2024-12-18 | $34.91 | $36.09 | $34.91 | $36.08 | $36.08 | 4,530 |
| 2024-12-17 | $35.00 | $36.05 | $34.99 | $36.05 | $36.05 | 3,707 |
| 2024-12-16 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 62 |
| 2024-12-13 | $35.00 | $35.60 | $34.97 | $35.60 | $35.60 | 4,100 |
| 2024-12-12 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 0 |
| 2024-12-11 | $35.01 | $35.64 | $35.01 | $35.64 | $35.64 | 550 |
| 2024-12-10 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2024-12-09 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 132 |
| 2024-12-06 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 222 |
| 2024-12-05 | $35.65 | $35.69 | $35.65 | $35.69 | $35.69 | 822 |
| 2024-12-04 | $35.60 | $35.70 | $35.60 | $35.70 | $35.70 | 479 |
| 2024-12-03 | $35.30 | $35.70 | $35.30 | $35.70 | $35.70 | 1,225 |
| 2024-12-02 | $35.00 | $35.80 | $35.00 | $35.80 | $35.80 | 3,726 |
| 2024-11-29 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-11-27 | $34.26 | $35.50 | $34.20 | $35.50 | $35.50 | 2,961 |
| 2024-11-26 | $34.27 | $34.60 | $34.27 | $34.60 | $34.60 | 734 |
| 2024-11-25 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2024-11-22 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 20 |
| 2024-11-21 | $34.50 | $34.70 | $34.50 | $34.70 | $34.70 | 737 |
| 2024-11-20 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 100 |
| 2024-11-19 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 16 |
| 2024-11-18 | $34.50 | $34.65 | $34.50 | $34.65 | $34.65 | 2,543 |
| 2024-11-15 | $33.50 | $34.64 | $33.50 | $34.60 | $34.60 | 6,421 |
| 2024-11-14 | $33.83 | $33.83 | $33.55 | $33.55 | $33.55 | 1,492 |
| 2024-11-13 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 0 |
| 2024-11-12 | $33.50 | $33.87 | $33.07 | $33.87 | $33.87 | 1,450 |
| 2024-11-11 | $33.50 | $33.97 | $33.50 | $33.97 | $33.97 | 910 |
| 2024-11-08 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 20 |
| 2024-11-07 | $33.10 | $33.20 | $32.90 | $33.20 | $32.89 | 5,699 |
| 2024-11-06 | $32.74 | $33.50 | $32.74 | $33.50 | $33.19 | 12,056 |
| 2024-11-05 | $32.74 | $32.74 | $32.74 | $32.74 | $32.44 | 0 |
| 2024-11-04 | $32.50 | $32.74 | $32.20 | $32.74 | $32.44 | 1,035 |
| 2024-11-01 | $32.74 | $32.74 | $32.74 | $32.74 | $32.44 | 7 |
| 2024-10-31 | $32.50 | $32.74 | $31.76 | $32.74 | $32.44 | 600 |
| 2024-10-30 | $33.00 | $33.00 | $33.00 | $33.00 | $32.69 | 0 |
| 2024-10-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.69 | 0 |
| 2024-10-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.69 | 0 |
| 2024-10-25 | $32.35 | $33.00 | $32.35 | $33.00 | $32.69 | 9,160 |
| 2024-10-24 | $32.35 | $32.35 | $32.35 | $32.35 | $32.05 | 200 |
| 2024-10-23 | $31.65 | $32.00 | $31.65 | $32.00 | $32.00 | 381 |
| 2024-10-22 | $32.00 | $32.00 | $31.71 | $32.00 | $32.00 | 1,000 |
| 2024-10-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 132 |
| 2024-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 119 |
| 2024-10-17 | $31.71 | $32.28 | $31.70 | $31.95 | $31.95 | 2,140 |
| 2024-10-16 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2024-10-15 | $31.78 | $31.95 | $31.70 | $31.95 | $31.95 | 2,397 |
| 2024-10-14 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2024-10-11 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2024-10-10 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2024-10-09 | $32.00 | $32.00 | $31.78 | $31.99 | $31.99 | 800 |
| 2024-10-08 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-10-07 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-10-04 | $32.00 | $32.38 | $31.80 | $32.00 | $32.00 | 803 |
| 2024-10-03 | $32.01 | $32.39 | $32.00 | $32.00 | $32.00 | 2,868 |
| 2024-10-02 | $32.01 | $32.39 | $32.01 | $32.39 | $32.39 | 1,378 |
| 2024-10-01 | $32.41 | $32.49 | $31.78 | $32.39 | $32.39 | 6,036 |
| 2024-09-30 | $32.06 | $32.49 | $32.06 | $32.40 | $32.40 | 2,730 |
| 2024-09-27 | $32.35 | $32.70 | $32.00 | $32.49 | $32.49 | 5,400 |
| 2024-09-26 | $32.32 | $32.70 | $32.32 | $32.70 | $32.70 | 3,131 |
| 2024-09-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 26 |
| 2024-09-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-09-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2024-09-19 | $32.35 | $33.40 | $32.35 | $33.00 | $33.00 | 20,173 |
| 2024-09-18 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2 |
| 2024-09-17 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2024-09-16 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2024-09-13 | $32.65 | $33.40 | $32.30 | $33.40 | $33.40 | 2,592 |
| 2024-09-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 60 |
| 2024-09-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-09-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-09-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 48 |
| 2024-09-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 30 |
| 2024-09-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-09-04 | $32.31 | $33.00 | $32.31 | $33.00 | $33.00 | 1,423 |
| 2024-09-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-08-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-08-28 | $32.76 | $33.74 | $32.30 | $33.00 | $33.00 | 1,423 |
| 2024-08-27 | $32.79 | $32.79 | $32.78 | $32.78 | $32.78 | 217 |
| 2024-08-26 | $32.76 | $32.77 | $32.76 | $32.77 | $32.77 | 260 |
| 2024-08-23 | $32.79 | $33.00 | $32.78 | $32.78 | $32.78 | 1,941 |
| 2024-08-22 | $32.89 | $32.89 | $32.78 | $32.78 | $32.78 | 457 |
| 2024-08-21 | $33.00 | $33.93 | $32.78 | $32.78 | $32.78 | 7,160 |
| 2024-08-20 | $32.53 | $32.90 | $32.53 | $32.61 | $32.61 | 2,001 |
| 2024-08-19 | $32.52 | $32.99 | $32.52 | $32.80 | $32.80 | 2,176 |
| 2024-08-16 | $32.64 | $33.00 | $32.51 | $33.00 | $33.00 | 8,166 |
| 2024-08-15 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 300 |
| 2024-08-14 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2024-08-13 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 125 |
| 2024-08-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 1 |
| 2024-08-09 | $32.51 | $33.00 | $32.51 | $32.89 | $32.89 | 1,100 |
| 2024-08-08 | $31.84 | $33.00 | $31.84 | $32.88 | $32.88 | 4,960 |
| 2024-08-07 | $31.82 | $32.99 | $31.82 | $32.99 | $32.99 | 595 |
| 2024-08-06 | $31.80 | $33.00 | $31.80 | $32.99 | $32.99 | 2,200 |
| 2024-08-05 | $33.50 | $33.94 | $32.50 | $33.00 | $33.00 | 21,620 |
| 2024-08-02 | $33.82 | $33.82 | $33.82 | $33.82 | $33.52 | 107 |
| 2024-08-01 | $33.89 | $33.89 | $33.89 | $33.89 | $33.58 | 0 |
| 2024-07-31 | $33.89 | $33.89 | $33.89 | $33.89 | $33.58 | 4 |
| 2024-07-30 | $33.89 | $33.89 | $33.89 | $33.89 | $33.58 | 0 |
| 2024-07-29 | $33.89 | $33.89 | $33.89 | $33.89 | $33.58 | 40 |
| 2024-07-26 | $33.95 | $33.95 | $33.21 | $33.89 | $33.58 | 7,471 |
| 2024-07-25 | $33.19 | $33.95 | $33.19 | $33.89 | $33.58 | 2,984 |
| 2024-07-24 | $33.95 | $33.95 | $33.95 | $33.95 | $33.64 | 0 |
| 2024-07-23 | $33.00 | $33.99 | $32.52 | $33.95 | $33.64 | 7,150 |
| 2024-07-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.70 | 177 |
| 2024-07-19 | $33.10 | $33.10 | $33.10 | $33.10 | $32.80 | 0 |
| 2024-07-18 | $32.00 | $33.10 | $32.00 | $33.10 | $32.80 | 1,671 |
| 2024-07-17 | $32.25 | $32.25 | $32.25 | $32.25 | $31.96 | 0 |
| 2024-07-16 | $32.25 | $32.25 | $32.25 | $32.25 | $31.96 | 0 |
| 2024-07-15 | $31.66 | $32.25 | $31.66 | $32.25 | $31.96 | 1,100 |
| 2024-07-12 | $32.25 | $32.25 | $31.65 | $32.20 | $31.91 | 5,404 |
| 2024-07-11 | $31.83 | $32.25 | $31.82 | $32.25 | $31.96 | 3,100 |
| 2024-07-10 | $32.40 | $32.40 | $32.40 | $32.40 | $32.11 | 0 |
| 2024-07-09 | $31.83 | $32.40 | $31.82 | $32.40 | $32.11 | 1,225 |
| 2024-07-08 | $31.77 | $32.40 | $31.77 | $32.40 | $32.11 | 473 |
| 2024-07-05 | $32.00 | $32.60 | $32.00 | $32.40 | $32.11 | 402 |
| 2024-07-03 | $32.68 | $32.68 | $32.68 | $32.68 | $32.39 | 9 |
| 2024-07-02 | $32.68 | $32.68 | $32.68 | $32.68 | $32.39 | 0 |
| 2024-07-01 | $32.64 | $32.99 | $31.65 | $32.68 | $32.39 | 10,921 |
| 2024-06-28 | $32.62 | $32.99 | $32.62 | $32.99 | $32.69 | 2,203 |
| 2024-06-27 | $32.90 | $32.90 | $32.90 | $32.90 | $32.60 | 7 |
| 2024-06-26 | $32.46 | $32.90 | $32.46 | $32.90 | $32.60 | 450 |
| 2024-06-25 | $32.90 | $32.90 | $32.90 | $32.90 | $32.60 | 0 |
| 2024-06-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.60 | 701 |
| 2024-06-21 | $33.60 | $33.60 | $32.10 | $32.10 | $31.81 | 3,900 |
| 2024-06-20 | $33.65 | $33.65 | $33.65 | $33.65 | $33.35 | 0 |
| 2024-06-18 | $32.08 | $33.90 | $32.08 | $33.65 | $33.35 | 1,445 |
| 2024-06-17 | $33.45 | $34.12 | $33.00 | $34.12 | $33.82 | 1,689 |
| 2024-06-14 | $31.50 | $35.00 | $31.50 | $33.30 | $33.00 | 2,480 |
| 2024-06-13 | $30.33 | $31.05 | $30.33 | $31.05 | $30.77 | 600 |
| 2024-06-12 | $29.18 | $31.08 | $29.17 | $31.08 | $30.80 | 5,151 |
| 2024-06-11 | $29.85 | $30.00 | $29.75 | $30.00 | $29.73 | 600 |
| 2024-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.73 | 0 |
| 2024-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-06 | $29.76 | $30.00 | $29.76 | $30.00 | $30.00 | 1,950 |
| 2024-06-05 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 2,237 |
| 2024-06-04 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2024-06-03 | $29.10 | $29.99 | $29.10 | $29.99 | $29.99 | 2,237 |
| 2024-05-31 | $29.53 | $30.00 | $29.53 | $30.00 | $30.00 | 1,300 |
| 2024-05-30 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 100 |
| 2024-05-29 | $29.03 | $29.84 | $29.03 | $29.84 | $29.84 | 2,003 |
| 2024-05-28 | $29.95 | $29.95 | $29.50 | $29.84 | $29.84 | 867 |
| 2024-05-24 | $28.25 | $29.82 | $28.25 | $29.82 | $29.82 | 7,885 |
| 2024-05-23 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2024-05-22 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 121 |
| 2024-05-21 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 53 |
| 2024-05-20 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 54 |
| 2024-05-17 | $28.47 | $29.83 | $28.47 | $29.82 | $29.82 | 8,250 |
| 2024-05-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2024-05-15 | $28.88 | $28.88 | $27.10 | $28.47 | $28.47 | 2,006 |
| 2024-05-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-05-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 80 |
| 2024-05-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-05-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-05-08 | $27.03 | $28.50 | $27.03 | $28.50 | $28.50 | 452 |
| 2024-05-07 | $27.02 | $28.90 | $27.02 | $28.90 | $28.90 | 287 |
| 2024-05-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 100 |
| 2024-05-03 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 299 |
| 2024-05-02 | $27.95 | $27.95 | $27.90 | $27.95 | $27.66 | 1,000 |
| 2024-05-01 | $28.00 | $28.39 | $27.90 | $27.90 | $27.61 | 3,288 |
| 2024-04-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 429 |
| 2024-04-29 | $28.39 | $28.39 | $28.39 | $28.39 | $28.10 | 0 |
| 2024-04-26 | $28.39 | $28.39 | $28.39 | $28.39 | $28.10 | 9 |
| 2024-04-25 | $27.91 | $28.39 | $27.75 | $28.39 | $28.10 | 5,333 |
| 2024-04-24 | $28.39 | $28.39 | $28.39 | $28.39 | $28.10 | 110 |
| 2024-04-23 | $27.91 | $28.39 | $27.91 | $28.39 | $28.10 | 934 |
| 2024-04-22 | $28.30 | $28.30 | $28.30 | $28.30 | $28.01 | 0 |
| 2024-04-19 | $28.10 | $28.39 | $27.75 | $28.30 | $28.30 | 2,560 |
| 2024-04-18 | $28.41 | $28.41 | $27.85 | $28.40 | $28.40 | 4,710 |
| 2024-04-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 173 |
| 2024-04-16 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2024-04-15 | $28.50 | $28.95 | $28.30 | $28.95 | $28.95 | 600 |
| 2024-04-12 | $28.85 | $29.00 | $28.85 | $29.00 | $29.00 | 653 |
| 2024-04-11 | $28.91 | $29.49 | $28.90 | $28.90 | $28.90 | 1,500 |
| 2024-04-10 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 350 |
| 2024-04-09 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 30 |
| 2024-04-08 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2024-04-05 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 1,233 |
| 2024-04-04 | $29.21 | $29.80 | $29.20 | $29.57 | $29.57 | 919 |
| 2024-04-03 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2024-04-02 | $29.20 | $29.57 | $29.11 | $29.57 | $29.57 | 7,333 |
| 2024-04-01 | $29.32 | $29.82 | $28.90 | $29.57 | $29.57 | 7,333 |
| 2024-03-28 | $29.77 | $29.85 | $29.77 | $29.85 | $29.85 | 201 |
| 2024-03-27 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 204 |
| 2024-03-26 | $29.75 | $29.99 | $29.75 | $29.85 | $29.85 | 1,464 |
| 2024-03-25 | $29.05 | $29.81 | $29.03 | $29.80 | $29.80 | 5,729 |
| 2024-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 33 |
| 2024-03-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 28 |
| 2024-03-18 | $29.03 | $30.00 | $29.03 | $30.00 | $30.00 | 272 |
| 2024-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 950 |
| 2024-03-13 | $29.03 | $30.00 | $29.03 | $30.00 | $30.00 | 18 |
| 2024-03-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 18 |
| 2024-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-06 | $29.17 | $30.00 | $29.17 | $30.00 | $30.00 | 410 |
| 2024-03-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 70 |
| 2024-03-04 | $29.60 | $30.00 | $29.60 | $30.00 | $30.00 | 600 |
| 2024-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 18 |
| 2024-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 51 |
| 2024-02-23 | $29.25 | $30.00 | $29.25 | $30.00 | $30.00 | 1,574 |
| 2024-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-21 | $29.75 | $30.00 | $29.75 | $30.00 | $30.00 | 701 |
| 2024-02-20 | $29.25 | $29.99 | $29.25 | $29.99 | $29.99 | 443 |
| 2024-02-16 | $29.19 | $30.05 | $29.19 | $30.00 | $30.00 | 8,464 |
| 2024-02-15 | $28.72 | $29.15 | $28.72 | $29.15 | $29.15 | 300 |
| 2024-02-14 | $29.25 | $29.25 | $28.38 | $29.08 | $29.08 | 5,973 |
| 2024-02-13 | $29.40 | $29.59 | $28.35 | $29.00 | $29.00 | 2,760 |
| 2024-02-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 33 |
| 2024-02-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-02-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 7 |
| 2024-02-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-02-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-02-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-02-02 | $29.37 | $29.95 | $29.30 | $29.80 | $29.80 | 890 |
| 2024-02-01 | $29.98 | $29.98 | $29.98 | $29.98 | $29.68 | 0 |
| 2024-01-31 | $29.98 | $29.98 | $29.80 | $29.98 | $29.68 | 670 |
| 2024-01-30 | $29.80 | $29.80 | $29.80 | $29.80 | $29.50 | 24 |
| 2024-01-29 | $29.72 | $29.80 | $29.72 | $29.80 | $29.50 | 361 |
| 2024-01-26 | $29.59 | $29.89 | $29.56 | $29.56 | $29.56 | 920 |
| 2024-01-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 40 |
| 2024-01-24 | $29.38 | $30.00 | $29.38 | $30.00 | $30.00 | 3,551 |
| 2024-01-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2024-01-22 | $29.43 | $29.99 | $29.43 | $29.99 | $29.99 | 289 |
| 2024-01-19 | $29.40 | $29.99 | $29.40 | $29.99 | $29.99 | 638 |
| 2024-01-18 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 2 |
| 2024-01-17 | $29.38 | $29.99 | $29.38 | $29.99 | $29.99 | 851 |
| 2024-01-16 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2024-01-12 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 80 |
| 2024-01-11 | $29.45 | $30.00 | $29.42 | $29.96 | $29.96 | 1,300 |
| 2024-01-10 | $29.41 | $29.95 | $29.40 | $29.95 | $29.95 | 2,220 |
| 2024-01-09 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2024-01-08 | $29.40 | $29.94 | $29.40 | $29.94 | $29.94 | 700 |
| 2024-01-05 | $29.41 | $29.95 | $29.41 | $29.95 | $29.95 | 2,107 |
| 2024-01-04 | $29.40 | $29.98 | $29.40 | $29.98 | $29.98 | 1,759 |
| 2024-01-03 | $29.62 | $30.00 | $29.40 | $29.98 | $29.98 | 2,166 |
| 2024-01-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-12-29 | $29.85 | $30.00 | $29.85 | $30.00 | $30.00 | 3,073 |
| 2023-12-28 | $29.75 | $29.75 | $29.61 | $29.75 | $29.75 | 3,053 |
| 2023-12-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 4,685 |
| 2023-12-26 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-12-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-12-21 | $29.90 | $29.90 | $29.85 | $29.85 | $29.85 | 4,685 |
| 2023-12-20 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-12-19 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 3,100 |
| 2023-12-18 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 30 |
| 2023-12-15 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 225 |
| 2023-12-14 | $29.99 | $30.09 | $29.95 | $29.95 | $29.95 | 9,687 |
| 2023-12-13 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2023-12-12 | $30.00 | $30.09 | $29.90 | $30.09 | $30.09 | 1,548 |
| 2023-12-11 | $30.00 | $30.24 | $29.90 | $30.10 | $30.10 | 2,185 |
| 2023-12-08 | $30.09 | $30.30 | $29.90 | $30.19 | $30.19 | 3,660 |
| 2023-12-07 | $30.20 | $30.25 | $29.95 | $30.18 | $30.18 | 4,289 |
| 2023-12-06 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 479 |
| 2023-12-05 | $30.40 | $30.48 | $30.35 | $30.47 | $30.47 | 930 |
| 2023-12-04 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 26 |
| 2023-12-01 | $30.43 | $30.48 | $30.43 | $30.48 | $30.48 | 500 |
| 2023-11-30 | $30.35 | $30.50 | $30.35 | $30.49 | $30.49 | 474 |
| 2023-11-29 | $30.35 | $30.50 | $30.25 | $30.46 | $30.46 | 6,894 |
| 2023-11-28 | $30.35 | $30.66 | $30.35 | $30.66 | $30.66 | 233 |
| 2023-11-27 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 100 |
| 2023-11-24 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-11-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2023-11-21 | $30.40 | $30.86 | $30.30 | $30.30 | $30.30 | 800 |
| 2023-11-20 | $30.21 | $30.88 | $30.21 | $30.75 | $30.75 | 1,802 |
| 2023-11-17 | $29.75 | $30.90 | $29.75 | $30.90 | $30.90 | 12,646 |
| 2023-11-16 | $29.93 | $29.94 | $29.75 | $29.94 | $29.94 | 2,351 |
| 2023-11-15 | $29.95 | $29.95 | $29.85 | $29.95 | $29.95 | 2,553 |
| 2023-11-14 | $30.20 | $30.35 | $29.50 | $29.95 | $29.95 | 4,545 |
| 2023-11-13 | $30.25 | $30.34 | $30.25 | $30.34 | $30.34 | 405 |
| 2023-11-10 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 150 |
| 2023-11-09 | $30.21 | $30.47 | $30.20 | $30.35 | $30.35 | 455 |
| 2023-11-08 | $30.30 | $30.45 | $30.30 | $30.30 | $30.30 | 523 |
| 2023-11-07 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-11-06 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-11-03 | $30.60 | $30.60 | $30.52 | $30.52 | $30.52 | 856 |
| 2023-11-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.45 | 100 |
| 2023-11-01 | $30.72 | $30.72 | $30.60 | $30.60 | $30.30 | 713 |
| 2023-10-31 | $30.75 | $30.99 | $30.65 | $30.99 | $30.69 | 400 |
| 2023-10-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.70 | 0 |
| 2023-10-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-10-26 | $30.90 | $31.00 | $30.70 | $31.00 | $31.00 | 376 |
| 2023-10-25 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 200 |
| 2023-10-24 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 188 |
| 2023-10-23 | $30.77 | $31.09 | $30.77 | $31.09 | $31.09 | 601 |
| 2023-10-20 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2023-10-19 | $30.78 | $31.14 | $30.78 | $31.09 | $31.09 | 601 |
| 2023-10-18 | $31.00 | $31.22 | $31.00 | $31.22 | $31.22 | 402 |
| 2023-10-17 | $30.91 | $31.69 | $30.91 | $31.23 | $31.23 | 1,701 |
| 2023-10-16 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 31 |
| 2023-10-13 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-10-12 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 26 |
| 2023-10-11 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-10-10 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-10-09 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-10-06 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 42 |
| 2023-10-05 | $31.28 | $31.90 | $30.65 | $31.90 | $31.90 | 572 |
| 2023-10-04 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 100 |
| 2023-10-03 | $30.79 | $31.80 | $30.30 | $30.30 | $30.30 | 2,360 |
| 2023-10-02 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-09-29 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 2 |
| 2023-09-28 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-09-27 | $30.82 | $31.90 | $30.82 | $31.90 | $31.90 | 668 |
| 2023-09-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-09-25 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 3 |
| 2023-09-22 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2023-09-21 | $30.96 | $32.35 | $30.75 | $31.90 | $31.90 | 3,443 |
| 2023-09-20 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-09-19 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 50 |
| 2023-09-18 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 100 |
| 2023-09-15 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 26 |
| 2023-09-14 | $31.70 | $32.15 | $31.70 | $32.15 | $32.15 | 300 |
| 2023-09-13 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 15 |
| 2023-09-12 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-09-11 | $30.77 | $32.15 | $30.77 | $32.15 | $32.15 | 341 |
| 2023-09-08 | $31.75 | $32.00 | $31.75 | $32.00 | $32.00 | 201 |
| 2023-09-07 | $30.88 | $31.10 | $30.88 | $31.00 | $31.00 | 5,338 |
| 2023-09-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-09-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-09-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-08-31 | $31.90 | $32.00 | $31.90 | $32.00 | $32.00 | 458 |
| 2023-08-30 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 1 |
| 2023-08-29 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2023-08-28 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2023-08-25 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2023-08-24 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2023-08-23 | $31.46 | $31.99 | $31.46 | $31.99 | $31.99 | 262 |
| 2023-08-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 5 |
| 2023-08-21 | $31.55 | $32.00 | $31.55 | $32.00 | $32.00 | 511 |
| 2023-08-18 | $31.70 | $31.98 | $31.70 | $31.98 | $31.98 | 6,885 |
| 2023-08-17 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 300 |
| 2023-08-16 | $31.69 | $31.70 | $30.32 | $31.70 | $31.70 | 2,782 |
| 2023-08-15 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 100 |
| 2023-08-14 | $30.75 | $31.50 | $30.75 | $30.75 | $30.75 | 9,951 |
| 2023-08-11 | $30.31 | $31.48 | $30.31 | $31.48 | $31.48 | 270 |
| 2023-08-10 | $30.60 | $31.40 | $30.60 | $31.40 | $31.40 | 5,572 |
| 2023-08-09 | $30.07 | $31.40 | $30.00 | $31.40 | $31.40 | 7,955 |
| 2023-08-08 | $30.06 | $31.75 | $30.06 | $31.75 | $31.75 | 400 |
| 2023-08-07 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 0 |
| 2023-08-04 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 0 |
| 2023-08-03 | $31.76 | $31.76 | $31.76 | $31.76 | $31.46 | 0 |
| 2023-08-02 | $31.76 | $31.76 | $31.76 | $31.76 | $31.46 | 0 |
| 2023-08-01 | $30.25 | $31.76 | $30.25 | $31.76 | $31.46 | 500 |
| 2023-07-31 | $31.70 | $31.70 | $31.70 | $31.70 | $31.40 | 3 |
| 2023-07-28 | $31.00 | $32.50 | $30.00 | $31.70 | $31.40 | 5,375 |
| 2023-07-27 | $31.45 | $31.45 | $31.45 | $31.45 | $31.16 | 3 |
| 2023-07-26 | $31.45 | $31.45 | $31.45 | $31.45 | $31.16 | 0 |
| 2023-07-25 | $31.15 | $31.45 | $30.35 | $31.45 | $31.16 | 2,481 |
| 2023-07-24 | $31.00 | $31.15 | $30.35 | $31.15 | $30.86 | 1,640 |
| 2023-07-21 | $31.20 | $31.20 | $31.20 | $31.20 | $30.91 | 0 |
| 2023-07-20 | $31.20 | $31.20 | $31.20 | $31.20 | $30.91 | 60 |
| 2023-07-19 | $30.75 | $31.20 | $30.75 | $31.20 | $30.91 | 1,885 |
| 2023-07-18 | $31.20 | $31.20 | $31.20 | $31.20 | $30.91 | 25 |
| 2023-07-17 | $31.00 | $31.20 | $31.00 | $31.20 | $30.91 | 650 |
| 2023-07-14 | $31.19 | $31.19 | $31.19 | $31.19 | $30.90 | 0 |
| 2023-07-13 | $31.19 | $31.19 | $31.19 | $31.19 | $30.90 | 343 |
| 2023-07-12 | $30.95 | $31.10 | $30.95 | $31.10 | $30.81 | 268 |
| 2023-07-11 | $31.05 | $31.05 | $31.05 | $31.05 | $30.76 | 0 |
| 2023-07-10 | $31.05 | $31.05 | $31.05 | $31.05 | $30.76 | 491 |
| 2023-07-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.51 | 40 |
| 2023-07-06 | $30.80 | $30.80 | $30.80 | $30.80 | $30.51 | 101 |
| 2023-07-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.21 | 48 |
| 2023-07-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.21 | 32 |
| 2023-06-30 | $30.75 | $30.75 | $30.50 | $30.50 | $30.21 | 1,297 |
| 2023-06-29 | $30.25 | $31.15 | $30.25 | $30.25 | $29.97 | 900 |
| 2023-06-28 | $30.32 | $31.15 | $30.30 | $30.80 | $30.51 | 1,066 |
| 2023-06-27 | $30.40 | $31.23 | $30.40 | $31.23 | $30.94 | 200 |
| 2023-06-26 | $31.25 | $31.25 | $31.25 | $31.25 | $30.96 | 42 |
| 2023-06-23 | $30.85 | $31.25 | $30.15 | $31.25 | $30.96 | 2,101 |
| 2023-06-22 | $31.10 | $31.10 | $31.10 | $31.10 | $30.81 | 0 |
| 2023-06-21 | $31.10 | $31.10 | $31.10 | $31.10 | $30.81 | 0 |
| 2023-06-20 | $30.80 | $31.10 | $30.80 | $31.10 | $30.81 | 1,667 |
| 2023-06-16 | $31.32 | $31.35 | $30.90 | $30.90 | $30.90 | 927 |
| 2023-06-15 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2023-06-14 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 170 |
| 2023-06-13 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 1,610 |
| 2023-06-12 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2023-06-09 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2023-06-08 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 111 |
| 2023-06-07 | $31.00 | $31.00 | $30.90 | $30.95 | $30.95 | 1,373 |
| 2023-06-06 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-06-05 | $31.48 | $31.48 | $31.10 | $31.10 | $31.10 | 1,559 |
| 2023-06-02 | $31.15 | $31.50 | $31.00 | $31.10 | $31.10 | 806 |
| 2023-06-01 | $31.25 | $31.25 | $31.17 | $31.23 | $31.23 | 600 |
| 2023-05-31 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 306 |
| 2023-05-30 | $32.10 | $32.10 | $32.00 | $32.10 | $32.10 | 486 |
| 2023-05-26 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2023-05-25 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 105 |
| 2023-05-24 | $32.64 | $32.95 | $32.53 | $32.70 | $32.70 | 1,001 |
| 2023-05-23 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 11 |
| 2023-05-22 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2023-05-19 | $31.83 | $34.25 | $31.83 | $34.25 | $34.25 | 6,728 |
| 2023-05-18 | $31.82 | $33.75 | $31.82 | $33.75 | $33.75 | 263 |
| 2023-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 711 |
| 2023-05-16 | $32.27 | $32.27 | $32.25 | $32.25 | $32.25 | 201 |
| 2023-05-15 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 173 |
| 2023-05-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 11 |
| 2023-05-11 | $32.13 | $32.41 | $32.13 | $32.40 | $32.40 | 6,200 |
| 2023-05-10 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 53 |
| 2023-05-09 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-05-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 3 |
| 2023-05-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-05-04 | $32.45 | $32.50 | $32.45 | $32.50 | $32.20 | 1,200 |
| 2023-05-03 | $32.25 | $32.49 | $32.00 | $32.49 | $32.19 | 1,120 |
| 2023-05-02 | $32.00 | $32.50 | $32.00 | $32.50 | $32.20 | 300 |
| 2023-05-01 | $32.30 | $32.30 | $31.51 | $32.00 | $31.71 | 1,438 |
| 2023-04-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 1 |
| 2023-04-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 0 |
| 2023-04-26 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 33 |
| 2023-04-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 0 |
| 2023-04-24 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 0 |
| 2023-04-21 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 30 |
| 2023-04-20 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 75 |
| 2023-04-19 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 0 |
| 2023-04-18 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 64 |
| 2023-04-17 | $33.65 | $33.75 | $33.65 | $33.75 | $33.44 | 640 |
| 2023-04-14 | $33.15 | $33.75 | $33.15 | $33.75 | $33.44 | 548 |
| 2023-04-13 | $32.90 | $33.75 | $32.90 | $33.75 | $33.44 | 310 |
| 2023-04-12 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 0 |
| 2023-04-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.44 | 85 |
| 2023-04-10 | $33.25 | $33.75 | $33.25 | $33.75 | $33.44 | 212 |
| 2023-04-06 | $33.90 | $33.90 | $33.90 | $33.90 | $33.59 | 0 |
| 2023-04-05 | $33.90 | $33.90 | $33.90 | $33.90 | $33.59 | 5 |
| 2023-04-04 | $33.90 | $33.90 | $33.90 | $33.90 | $33.59 | 0 |
| 2023-04-03 | $33.90 | $33.90 | $33.90 | $33.90 | $33.59 | 200 |
| 2023-03-31 | $33.96 | $33.96 | $33.96 | $33.96 | $33.65 | 0 |
| 2023-03-30 | $33.96 | $33.96 | $33.96 | $33.96 | $33.65 | 0 |
| 2023-03-29 | $33.96 | $33.96 | $33.96 | $33.96 | $33.65 | 40 |
| 2023-03-28 | $33.96 | $33.96 | $33.96 | $33.96 | $33.65 | 0 |
| 2023-03-27 | $33.96 | $33.96 | $33.96 | $33.96 | $33.65 | 23 |
| 2023-03-24 | $32.12 | $34.00 | $31.56 | $33.96 | $33.65 | 1,530 |
| 2023-03-23 | $34.00 | $34.00 | $34.00 | $34.00 | $33.69 | 14 |
| 2023-03-22 | $32.01 | $34.00 | $32.01 | $34.00 | $33.69 | 2,230 |
| 2023-03-21 | $30.65 | $33.98 | $30.00 | $33.98 | $33.67 | 6,658 |
| 2023-03-20 | $34.25 | $34.25 | $33.80 | $34.00 | $33.69 | 763 |
| 2023-03-17 | $34.21 | $34.21 | $34.21 | $34.21 | $33.90 | 2 |
| 2023-03-16 | $34.21 | $34.21 | $34.21 | $34.21 | $33.90 | 204 |
| 2023-03-15 | $31.77 | $34.27 | $28.67 | $34.27 | $33.96 | 1,443 |
| 2023-03-14 | $31.75 | $34.50 | $31.75 | $34.50 | $34.18 | 258 |
| 2023-03-13 | $29.32 | $34.00 | $28.00 | $34.00 | $33.69 | 4,552 |
| 2023-03-10 | $34.75 | $34.84 | $31.50 | $34.84 | $34.52 | 2,256 |
| 2023-03-09 | $34.70 | $34.84 | $34.65 | $34.84 | $34.52 | 837 |
| 2023-03-08 | $35.00 | $35.00 | $33.75 | $34.75 | $34.43 | 6,338 |
| 2023-03-07 | $35.07 | $35.25 | $35.07 | $35.25 | $34.93 | 261 |
| 2023-03-06 | $35.30 | $35.30 | $35.30 | $35.30 | $34.98 | 297 |
| 2023-03-03 | $35.35 | $35.35 | $35.08 | $35.31 | $35.31 | 1,593 |
| 2023-03-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-03-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-02-28 | $35.37 | $35.50 | $35.37 | $35.50 | $35.50 | 601 |
| 2023-02-27 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 111 |
| 2023-02-24 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 25 |
| 2023-02-23 | $35.36 | $35.75 | $35.36 | $35.75 | $35.75 | 500 |
| 2023-02-22 | $35.40 | $36.00 | $35.40 | $36.00 | $36.00 | 1,215 |
| 2023-02-21 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2023-02-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 6,699 |
| 2023-02-16 | $36.25 | $36.25 | $35.74 | $36.25 | $36.25 | 306 |
| 2023-02-15 | $36.25 | $36.25 | $35.74 | $36.25 | $36.25 | 760 |
| 2023-02-14 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2023-02-13 | $36.00 | $36.25 | $36.00 | $36.25 | $36.25 | 501 |
| 2023-02-10 | $36.00 | $36.25 | $36.00 | $36.25 | $36.25 | 940 |
| 2023-02-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 8 |
| 2023-02-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 244 |
| 2023-02-07 | $36.73 | $36.73 | $36.71 | $36.71 | $36.71 | 601 |
| 2023-02-06 | $35.80 | $36.50 | $35.80 | $36.50 | $36.50 | 1,488 |
| 2023-02-03 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 239 |
| 2023-02-02 | $35.80 | $35.80 | $35.80 | $35.80 | $35.50 | 0 |
| 2023-02-01 | $35.76 | $35.80 | $35.75 | $35.80 | $35.50 | 711 |
| 2023-01-31 | $35.70 | $35.80 | $35.60 | $35.80 | $35.50 | 311 |
| 2023-01-30 | $35.60 | $35.60 | $35.60 | $35.60 | $35.30 | 153 |
| 2023-01-27 | $35.50 | $35.50 | $35.50 | $35.50 | $35.20 | 19 |
| 2023-01-26 | $35.50 | $35.50 | $35.50 | $35.50 | $35.20 | 0 |
| 2023-01-25 | $35.13 | $35.50 | $35.11 | $35.50 | $35.20 | 1,110 |
| 2023-01-24 | $35.50 | $35.50 | $35.50 | $35.50 | $35.20 | 910 |
| 2023-01-23 | $35.35 | $35.35 | $35.35 | $35.35 | $35.05 | 445 |
| 2023-01-20 | $35.49 | $35.49 | $35.49 | $35.49 | $35.20 | 10 |
| 2023-01-19 | $35.37 | $35.50 | $35.35 | $35.49 | $35.20 | 1,430 |
| 2023-01-18 | $35.65 | $35.65 | $35.65 | $35.65 | $35.35 | 121 |
| 2023-01-17 | $35.65 | $35.65 | $35.65 | $35.65 | $35.35 | 354 |
| 2023-01-13 | $35.73 | $35.73 | $35.73 | $35.73 | $35.43 | 0 |
| 2023-01-12 | $35.73 | $35.73 | $35.73 | $35.73 | $35.43 | 140 |
| 2023-01-11 | $35.52 | $35.80 | $35.50 | $35.78 | $35.48 | 625 |
| 2023-01-10 | $35.90 | $35.90 | $35.90 | $35.90 | $35.60 | 115 |
| 2023-01-09 | $35.90 | $35.90 | $35.90 | $35.90 | $35.60 | 0 |
| 2023-01-06 | $35.90 | $35.90 | $35.90 | $35.90 | $35.60 | 0 |
| 2023-01-05 | $35.90 | $35.90 | $35.90 | $35.90 | $35.60 | 118 |
| 2023-01-04 | $35.90 | $35.90 | $35.90 | $35.90 | $35.60 | 2,000 |
| 2023-01-03 | $35.95 | $35.95 | $35.95 | $35.95 | $35.65 | 14 |
| 2022-12-30 | $35.95 | $35.95 | $35.95 | $35.95 | $35.65 | 200 |
| 2022-12-29 | $35.44 | $35.93 | $35.40 | $35.93 | $35.63 | 1,185 |
| 2022-12-28 | $35.53 | $35.53 | $35.44 | $35.44 | $35.15 | 337 |
| 2022-12-27 | $35.61 | $35.90 | $35.50 | $35.53 | $35.23 | 12,206 |
| 2022-12-23 | $36.70 | $36.70 | $36.02 | $36.02 | $35.72 | 850 |
| 2022-12-22 | $36.59 | $36.59 | $36.59 | $36.59 | $36.29 | 131 |
| 2022-12-21 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 412 |
| 2022-12-20 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 2 |
| 2022-12-19 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 67 |
| 2022-12-16 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 63 |
| 2022-12-15 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 0 |
| 2022-12-14 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 63 |
| 2022-12-13 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 10 |
| 2022-12-12 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 100 |
| 2022-12-09 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 275 |
| 2022-12-08 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 5 |
| 2022-12-07 | $37.50 | $37.50 | $36.75 | $36.75 | $36.75 | 393 |
| 2022-12-06 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 500 |
| 2022-12-05 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 100 |
| 2022-12-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-12-01 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 170 |
| 2022-11-30 | $36.82 | $37.50 | $36.82 | $37.50 | $37.50 | 300 |
| 2022-11-29 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 113 |
| 2022-11-28 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 112 |
| 2022-11-25 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 14 |
| 2022-11-23 | $36.79 | $37.50 | $36.79 | $37.50 | $37.50 | 288 |
| 2022-11-22 | $36.77 | $37.75 | $36.77 | $37.75 | $37.75 | 4,868 |
| 2022-11-21 | $37.00 | $37.55 | $37.00 | $37.55 | $37.55 | 2,178 |
| 2022-11-18 | $37.75 | $37.75 | $37.55 | $37.55 | $37.55 | 209 |
| 2022-11-17 | $38.25 | $38.25 | $37.55 | $37.55 | $37.55 | 1,248 |
| 2022-11-16 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 25 |
| 2022-11-15 | $37.01 | $38.00 | $37.00 | $37.75 | $37.75 | 710 |
| 2022-11-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 382 |
| 2022-11-11 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 52 |
| 2022-11-10 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 5 |
| 2022-11-09 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 0 |
| 2022-11-08 | $37.02 | $38.40 | $37.01 | $37.01 | $37.01 | 1,256 |
| 2022-11-07 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 43 |
| 2022-11-04 | $37.00 | $37.01 | $37.00 | $37.01 | $37.01 | 1,700 |
| 2022-11-03 | $36.50 | $36.94 | $36.50 | $36.94 | $36.64 | 836 |
| 2022-11-02 | $36.50 | $36.50 | $36.50 | $36.50 | $36.21 | 170 |
| 2022-11-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.21 | 0 |
| 2022-10-31 | $36.50 | $36.50 | $36.50 | $36.50 | $36.21 | 195 |
| 2022-10-28 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2022-10-27 | $35.05 | $36.43 | $35.05 | $36.43 | $36.43 | 246 |
| 2022-10-26 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 3 |
| 2022-10-25 | $36.21 | $36.21 | $36.20 | $36.21 | $36.21 | 6,518 |
| 2022-10-24 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 101 |
| 2022-10-21 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 12 |
| 2022-10-20 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 3 |
| 2022-10-19 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 170 |
| 2022-10-18 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 5 |
| 2022-10-17 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-10-14 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-10-13 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 1 |
| 2022-10-12 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 5 |
| 2022-10-11 | $35.06 | $36.40 | $34.90 | $36.40 | $36.40 | 1,106 |
| 2022-10-10 | $35.39 | $35.98 | $35.39 | $35.98 | $35.98 | 1,203 |
| 2022-10-07 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 0 |
| 2022-10-06 | $35.55 | $35.98 | $35.06 | $35.98 | $35.98 | 678 |
| 2022-10-05 | $34.92 | $36.50 | $34.92 | $36.50 | $36.50 | 2,653 |
| 2022-10-04 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 29 |
| 2022-10-03 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-09-30 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 29 |
| 2022-09-29 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
| 2022-09-28 | $35.61 | $36.92 | $35.61 | $36.92 | $36.92 | 1,634 |
| 2022-09-27 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-09-26 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-09-23 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 100 |
| 2022-09-22 | $35.76 | $37.00 | $35.76 | $37.00 | $37.00 | 405 |
| 2022-09-21 | $35.78 | $37.19 | $35.78 | $37.19 | $37.19 | 522 |
| 2022-09-20 | $35.78 | $37.17 | $35.78 | $37.17 | $37.17 | 266 |
| 2022-09-19 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 25 |
| 2022-09-16 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-09-15 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-09-14 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2022-09-13 | $36.95 | $36.98 | $36.95 | $36.98 | $36.98 | 326 |
| 2022-09-12 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 14 |
| 2022-09-09 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 1 |
| 2022-09-08 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2022-09-07 | $36.93 | $36.95 | $36.93 | $36.95 | $36.95 | 200 |
| 2022-09-06 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2022-09-02 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2022-09-01 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2022-08-31 | $38.11 | $38.11 | $35.55 | $36.97 | $36.97 | 3,500 |
| 2022-08-30 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-08-29 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-08-26 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-08-25 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2022-08-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 3 |
| 2022-08-23 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 1 |
| 2022-08-22 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 1,355 |
| 2022-08-19 | $37.70 | $37.99 | $37.70 | $37.99 | $37.99 | 2,641 |
| 2022-08-18 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 4 |
| 2022-08-17 | $37.79 | $37.79 | $35.53 | $37.79 | $37.79 | 1,355 |
| 2022-08-16 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2022-08-15 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2022-08-12 | $36.00 | $37.79 | $35.50 | $37.79 | $37.79 | 612 |
| 2022-08-11 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 20 |
| 2022-08-10 | $35.05 | $37.89 | $35.05 | $37.89 | $37.89 | 210 |
| 2022-08-09 | $35.04 | $37.89 | $35.04 | $37.89 | $37.89 | 400 |
| 2022-08-08 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 29 |
| 2022-08-05 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 20 |
| 2022-08-04 | $36.00 | $37.97 | $36.00 | $36.20 | $35.91 | 9,627 |
| 2022-08-03 | $34.65 | $37.97 | $34.63 | $37.97 | $37.67 | 776 |
| 2022-08-02 | $34.61 | $36.00 | $34.61 | $36.00 | $35.71 | 365 |
| 2022-08-01 | $36.00 | $36.00 | $36.00 | $36.00 | $35.71 | 0 |
| 2022-07-29 | $34.99 | $36.30 | $34.99 | $36.00 | $35.71 | 1,399 |
| 2022-07-28 | $34.99 | $34.99 | $34.99 | $34.99 | $34.71 | 0 |
| 2022-07-27 | $34.22 | $34.99 | $34.22 | $34.99 | $34.71 | 3,566 |
| 2022-07-26 | $34.99 | $34.99 | $34.99 | $34.99 | $34.71 | 40 |
| 2022-07-25 | $34.17 | $34.99 | $34.17 | $34.99 | $34.71 | 641 |
| 2022-07-22 | $35.19 | $35.19 | $35.19 | $35.19 | $34.91 | 92 |
| 2022-07-21 | $34.15 | $35.19 | $34.15 | $35.19 | $34.91 | 718 |
| 2022-07-20 | $35.40 | $35.40 | $35.40 | $35.40 | $35.12 | 1 |
| 2022-07-19 | $35.40 | $35.40 | $35.40 | $35.40 | $35.12 | 0 |
| 2022-07-18 | $35.40 | $35.40 | $35.40 | $35.40 | $35.12 | 63 |
| 2022-07-15 | $35.40 | $35.40 | $35.40 | $35.40 | $35.12 | 1 |
| 2022-07-14 | $35.40 | $35.40 | $35.40 | $35.40 | $35.12 | 38 |
| 2022-07-13 | $35.40 | $35.40 | $35.40 | $35.40 | $35.12 | 153 |
| 2022-07-12 | $34.20 | $35.45 | $34.14 | $35.41 | $35.13 | 2,591 |
| 2022-07-11 | $35.44 | $35.44 | $35.44 | $35.44 | $35.16 | 0 |
| 2022-07-08 | $35.44 | $35.44 | $35.44 | $35.44 | $35.16 | 0 |
| 2022-07-07 | $35.44 | $35.44 | $35.44 | $35.44 | $35.16 | 41 |
| 2022-07-06 | $34.40 | $35.44 | $34.40 | $35.44 | $35.16 | 200 |
| 2022-07-05 | $35.44 | $35.44 | $35.44 | $35.44 | $35.16 | 7 |
| 2022-07-01 | $35.44 | $35.44 | $35.44 | $35.44 | $35.16 | 28 |
| 2022-06-30 | $34.35 | $35.44 | $34.35 | $35.44 | $35.16 | 913 |
| 2022-06-29 | $35.33 | $35.33 | $35.33 | $35.33 | $35.05 | 33 |
| 2022-06-28 | $35.33 | $35.33 | $35.33 | $35.33 | $35.05 | 76 |
| 2022-06-27 | $35.33 | $35.33 | $35.33 | $35.33 | $35.05 | 0 |
| 2022-06-24 | $35.33 | $35.33 | $35.33 | $35.33 | $35.05 | 0 |
| 2022-06-23 | $35.33 | $35.33 | $35.33 | $35.33 | $35.05 | 0 |
| 2022-06-22 | $34.37 | $35.46 | $34.35 | $35.33 | $35.05 | 1,273 |
| 2022-06-21 | $35.49 | $35.49 | $35.49 | $35.49 | $35.21 | 13 |
| 2022-06-17 | $35.49 | $35.49 | $35.49 | $35.49 | $35.21 | 0 |
| 2022-06-16 | $34.31 | $35.49 | $34.31 | $35.49 | $35.21 | 355 |
| 2022-06-15 | $34.16 | $35.50 | $34.16 | $35.50 | $35.22 | 215 |
| 2022-06-14 | $34.20 | $35.50 | $34.20 | $35.50 | $35.22 | 666 |
| 2022-06-13 | $34.20 | $35.90 | $34.20 | $35.90 | $35.61 | 1,100 |
| 2022-06-10 | $34.27 | $35.92 | $34.20 | $35.50 | $35.22 | 1,771 |
| 2022-06-09 | $34.31 | $35.93 | $34.30 | $35.93 | $35.64 | 2,400 |
| 2022-06-08 | $34.67 | $35.96 | $34.60 | $35.96 | $35.67 | 699 |
| 2022-06-07 | $35.97 | $35.97 | $35.97 | $35.97 | $35.68 | 1 |
| 2022-06-06 | $34.67 | $35.97 | $34.67 | $35.97 | $35.68 | 270 |
| 2022-06-03 | $34.66 | $35.98 | $34.66 | $35.98 | $35.69 | 202 |
| 2022-06-02 | $35.99 | $35.99 | $35.99 | $35.99 | $35.70 | 0 |
| 2022-06-01 | $34.66 | $35.99 | $34.66 | $35.99 | $35.70 | 322 |
| 2022-05-31 | $34.68 | $35.50 | $34.66 | $35.50 | $35.22 | 366 |
| 2022-05-27 | $35.34 | $35.34 | $35.34 | $35.34 | $35.06 | 0 |
| 2022-05-26 | $35.34 | $35.34 | $35.34 | $35.34 | $35.06 | 125 |
| 2022-05-25 | $35.00 | $36.00 | $35.00 | $36.00 | $35.71 | 254 |
| 2022-05-24 | $36.05 | $36.05 | $36.05 | $36.05 | $35.76 | 0 |
| 2022-05-23 | $36.05 | $36.05 | $36.05 | $36.05 | $35.76 | 0 |
| 2022-05-20 | $36.05 | $36.05 | $36.05 | $36.05 | $35.76 | 0 |
| 2022-05-19 | $36.05 | $36.05 | $36.05 | $36.05 | $35.76 | 151 |
| 2022-05-18 | $35.98 | $36.05 | $35.98 | $36.05 | $35.76 | 3,225 |
| 2022-05-17 | $35.45 | $35.50 | $35.45 | $35.50 | $35.22 | 1,630 |
| 2022-05-16 | $34.90 | $35.25 | $34.90 | $35.25 | $34.97 | 2,384 |
| 2022-05-13 | $34.90 | $34.90 | $34.90 | $34.90 | $34.62 | 5 |
| 2022-05-12 | $35.25 | $35.25 | $34.31 | $34.90 | $34.62 | 1,027 |
| 2022-05-11 | $34.35 | $34.90 | $34.35 | $34.90 | $34.62 | 390 |
| 2022-05-10 | $34.90 | $34.90 | $34.90 | $34.90 | $34.62 | 18 |
| 2022-05-09 | $34.90 | $34.90 | $34.90 | $34.90 | $34.62 | 101 |
| 2022-05-06 | $34.80 | $34.80 | $34.60 | $34.66 | $34.38 | 1,049 |
| 2022-05-05 | $34.88 | $34.88 | $34.88 | $34.88 | $34.60 | 27 |
| 2022-05-04 | $34.90 | $34.90 | $34.90 | $34.90 | $34.62 | 1 |
| 2022-05-03 | $34.90 | $34.90 | $34.90 | $34.90 | $34.62 | 0 |
| 2022-05-02 | $34.90 | $34.90 | $34.90 | $34.90 | $34.62 | 1 |
| 2022-04-29 | $34.90 | $34.90 | $34.90 | $34.90 | $34.62 | 0 |
| 2022-04-28 | $34.90 | $34.90 | $34.90 | $34.90 | $34.35 | 160 |
| 2022-04-27 | $34.82 | $34.90 | $34.82 | $34.90 | $34.35 | 764 |
| 2022-04-26 | $35.40 | $35.40 | $34.82 | $34.82 | $34.27 | 875 |
| 2022-04-25 | $34.90 | $34.90 | $34.90 | $34.90 | $34.35 | 200 |
| 2022-04-22 | $35.25 | $35.25 | $35.00 | $35.00 | $34.45 | 1,000 |
| 2022-04-21 | $35.25 | $35.25 | $35.25 | $35.25 | $34.69 | 3 |
| 2022-04-20 | $35.25 | $35.25 | $35.25 | $35.25 | $34.69 | 100 |
| 2022-04-19 | $35.00 | $35.25 | $35.00 | $35.25 | $34.69 | 1,575 |
| 2022-04-18 | $35.47 | $35.47 | $35.47 | $35.47 | $34.91 | 15 |
| 2022-04-14 | $35.47 | $35.47 | $35.47 | $35.47 | $34.91 | 0 |
| 2022-04-13 | $35.47 | $35.47 | $35.47 | $35.47 | $34.91 | 0 |
| 2022-04-12 | $35.47 | $35.47 | $35.47 | $35.47 | $34.91 | 40 |
| 2022-04-11 | $35.11 | $35.47 | $35.00 | $35.47 | $34.91 | 825 |
| 2022-04-08 | $35.45 | $35.45 | $35.45 | $35.45 | $34.89 | 0 |
| 2022-04-07 | $35.45 | $35.45 | $35.45 | $35.45 | $34.89 | 0 |
| 2022-04-06 | $35.45 | $35.45 | $35.45 | $35.45 | $34.89 | 0 |
| 2022-04-05 | $35.45 | $35.45 | $35.45 | $35.45 | $34.89 | 0 |
| 2022-04-04 | $35.45 | $35.45 | $35.45 | $35.45 | $34.89 | 25 |
| 2022-04-01 | $35.45 | $35.45 | $35.45 | $35.45 | $34.89 | 0 |
| 2022-03-31 | $35.45 | $35.45 | $35.45 | $35.45 | $34.89 | 4,400 |
| 2022-03-30 | $35.50 | $35.50 | $35.50 | $35.50 | $34.94 | 100 |
| 2022-03-29 | $35.50 | $35.50 | $35.50 | $35.50 | $34.94 | 103 |
| 2022-03-28 | $35.45 | $35.45 | $35.45 | $35.45 | $34.89 | 640 |
| 2022-03-25 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 1 |
| 2022-03-24 | $35.20 | $35.40 | $35.20 | $35.40 | $34.84 | 258 |
| 2022-03-23 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 3 |
| 2022-03-22 | $35.40 | $35.40 | $35.40 | $35.40 | $34.84 | 314 |
| 2022-03-21 | $34.90 | $35.40 | $34.90 | $35.40 | $34.84 | 565 |
| 2022-03-18 | $35.19 | $35.40 | $35.19 | $35.40 | $34.84 | 565 |
| 2022-03-17 | $34.85 | $35.00 | $34.80 | $35.00 | $34.45 | 2,456 |
| 2022-03-16 | $35.25 | $35.25 | $35.25 | $35.25 | $34.69 | 36 |
| 2022-03-15 | $35.25 | $35.25 | $35.25 | $35.25 | $34.69 | 0 |
| 2022-03-14 | $34.85 | $35.25 | $34.85 | $35.25 | $34.69 | 942 |
| 2022-03-11 | $35.99 | $35.99 | $35.99 | $35.99 | $35.42 | 1 |
| 2022-03-10 | $34.95 | $35.99 | $34.85 | $35.99 | $35.42 | 408 |
| 2022-03-09 | $34.95 | $34.95 | $34.95 | $34.95 | $34.40 | 15 |
| 2022-03-08 | $34.95 | $34.95 | $34.95 | $34.95 | $34.40 | 202 |
| 2022-03-07 | $34.95 | $34.95 | $34.95 | $34.95 | $34.40 | 0 |
| 2022-03-04 | $34.95 | $34.95 | $34.95 | $34.95 | $34.40 | 200 |
| 2022-03-03 | $35.01 | $36.00 | $35.00 | $36.00 | $35.43 | 1,300 |
| 2022-03-02 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 0 |
| 2022-03-01 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 1 |
| 2022-02-28 | $35.00 | $36.00 | $35.00 | $36.00 | $35.43 | 2,113 |
| 2022-02-25 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 0 |
| 2022-02-24 | $35.95 | $36.00 | $35.95 | $36.00 | $35.43 | 246 |
| 2022-02-23 | $35.95 | $35.95 | $35.95 | $35.95 | $35.38 | 1 |
| 2022-02-22 | $35.75 | $35.95 | $35.75 | $35.95 | $35.38 | 685 |
| 2022-02-18 | $35.50 | $35.75 | $35.50 | $35.75 | $35.18 | 3,307 |
| 2022-02-17 | $34.90 | $34.90 | $34.90 | $34.90 | $34.35 | 5 |
| 2022-02-16 | $35.95 | $35.95 | $34.90 | $34.90 | $34.35 | 1,511 |
| 2022-02-15 | $34.90 | $34.90 | $34.90 | $34.90 | $34.35 | 500 |
| 2022-02-14 | $34.85 | $34.85 | $34.85 | $34.85 | $34.30 | 200 |
| 2022-02-11 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 3 |
| 2022-02-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 5,119 |
| 2022-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 3 |
| 2022-02-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 100 |
| 2022-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2022-02-04 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 4 |
| 2022-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $34.17 | 643 |
| 2022-02-02 | $35.20 | $35.20 | $35.20 | $35.20 | $34.37 | 1 |
| 2022-02-01 | $34.85 | $35.20 | $34.85 | $35.20 | $34.37 | 463 |
| 2022-01-31 | $34.95 | $34.95 | $34.95 | $34.95 | $34.12 | 669 |
| 2022-01-28 | $34.86 | $34.86 | $34.86 | $34.86 | $34.04 | 131 |
| 2022-01-27 | $34.86 | $34.86 | $34.86 | $34.86 | $34.04 | 163 |
| 2022-01-26 | $34.80 | $34.80 | $34.80 | $34.80 | $33.98 | 6 |
| 2022-01-25 | $34.80 | $34.80 | $34.80 | $34.80 | $33.98 | 0 |
| 2022-01-24 | $34.80 | $34.80 | $34.80 | $34.80 | $33.98 | 625 |
| 2022-01-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.17 | 458 |
| 2022-01-20 | $35.25 | $35.25 | $35.25 | $35.25 | $34.42 | 0 |
| 2022-01-19 | $35.00 | $35.25 | $35.00 | $35.25 | $34.42 | 415 |
| 2022-01-18 | $35.15 | $35.30 | $34.80 | $35.30 | $34.47 | 1,963 |
| 2022-01-14 | $35.35 | $35.75 | $35.35 | $35.75 | $34.90 | 1,624 |
| 2022-01-13 | $35.80 | $35.80 | $35.80 | $35.80 | $34.95 | 77 |
| 2022-01-12 | $35.80 | $35.80 | $35.80 | $35.80 | $34.95 | 5 |
| 2022-01-11 | $35.80 | $35.80 | $35.80 | $35.80 | $34.95 | 118 |
| 2022-01-10 | $34.99 | $34.99 | $34.99 | $34.99 | $34.16 | 28 |
| 2022-01-07 | $34.95 | $34.99 | $34.95 | $34.99 | $34.16 | 612 |
| 2022-01-06 | $34.95 | $34.95 | $34.95 | $34.95 | $34.12 | 55 |
| 2022-01-05 | $34.70 | $34.95 | $34.70 | $34.95 | $34.12 | 1,219 |
| 2022-01-04 | $34.65 | $34.65 | $34.65 | $34.65 | $33.83 | 679 |
| 2022-01-03 | $34.65 | $34.65 | $34.65 | $34.65 | $33.83 | 15 |
| 2021-12-31 | $34.65 | $34.65 | $34.65 | $34.65 | $33.83 | 101 |
| 2021-12-30 | $34.69 | $34.69 | $34.69 | $34.69 | $33.87 | 25 |
| 2021-12-29 | $34.69 | $34.69 | $34.69 | $34.69 | $33.87 | 0 |
| 2021-12-28 | $34.69 | $34.69 | $34.69 | $34.69 | $33.87 | 100 |
| 2021-12-27 | $34.56 | $34.70 | $34.30 | $34.70 | $33.88 | 867 |
| 2021-12-23 | $34.56 | $34.61 | $34.56 | $34.61 | $33.79 | 713 |
| 2021-12-22 | $34.61 | $34.61 | $34.56 | $34.56 | $33.74 | 481 |
| 2021-12-21 | $34.99 | $34.99 | $34.99 | $34.99 | $34.16 | 0 |
| 2021-12-20 | $34.65 | $34.99 | $34.61 | $34.99 | $34.16 | 1,244 |
| 2021-12-17 | $35.45 | $35.45 | $35.45 | $35.45 | $34.61 | 0 |
| 2021-12-16 | $35.45 | $35.45 | $35.45 | $35.45 | $34.61 | 29 |
| 2021-12-15 | $34.80 | $35.45 | $34.80 | $35.45 | $34.61 | 394 |
| 2021-12-14 | $35.50 | $35.50 | $35.50 | $35.50 | $34.66 | 73 |
| 2021-12-13 | $35.50 | $35.50 | $35.50 | $35.50 | $34.66 | 0 |
| 2021-12-10 | $35.50 | $35.50 | $35.50 | $35.50 | $34.66 | 13 |
| 2021-12-09 | $35.75 | $35.75 | $35.00 | $35.50 | $34.66 | 3,867 |
| 2021-12-08 | $35.70 | $35.70 | $35.70 | $35.70 | $34.86 | 0 |
| 2021-12-07 | $35.70 | $35.70 | $35.70 | $35.70 | $34.86 | 0 |
| 2021-12-06 | $35.70 | $35.70 | $35.70 | $35.70 | $34.86 | 142 |
| 2021-12-03 | $35.87 | $35.87 | $35.87 | $35.87 | $35.02 | 0 |
| 2021-12-02 | $35.87 | $35.87 | $35.87 | $35.87 | $35.02 | 2 |
| 2021-12-01 | $35.87 | $35.87 | $35.87 | $35.87 | $35.02 | 655 |
| 2021-11-30 | $35.97 | $35.97 | $35.97 | $35.97 | $35.12 | 287 |
| 2021-11-29 | $35.35 | $35.35 | $35.35 | $35.35 | $34.51 | 0 |
| 2021-11-26 | $35.35 | $35.35 | $35.35 | $35.35 | $34.51 | 1 |
| 2021-11-24 | $35.35 | $35.35 | $35.35 | $35.35 | $34.51 | 87 |
| 2021-11-23 | $35.40 | $35.40 | $35.35 | $35.35 | $34.51 | 16,675 |
| 2021-11-22 | $40.00 | $40.00 | $35.56 | $35.56 | $34.72 | 327 |
| 2021-11-19 | $35.50 | $35.50 | $35.50 | $35.50 | $34.66 | 373 |
| 2021-11-18 | $35.40 | $35.40 | $35.40 | $35.40 | $34.56 | 254 |
| 2021-11-17 | $41.50 | $41.50 | $35.40 | $35.40 | $34.56 | 954 |
| 2021-11-16 | $35.44 | $35.44 | $35.44 | $35.44 | $34.60 | 0 |
| 2021-11-15 | $35.44 | $35.44 | $35.44 | $35.44 | $34.60 | 47 |
| 2021-11-12 | $35.44 | $35.44 | $35.44 | $35.44 | $34.60 | 363 |
| 2021-11-11 | $35.44 | $35.44 | $35.44 | $35.44 | $34.60 | 0 |
| 2021-11-10 | $34.11 | $35.44 | $34.11 | $35.44 | $34.60 | 363 |
| 2021-11-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.17 | 719 |
| 2021-11-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.17 | 0 |
| 2021-11-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.17 | 0 |
| 2021-11-04 | $34.99 | $35.00 | $34.99 | $35.00 | $33.90 | 719 |
| 2021-11-03 | $34.99 | $34.99 | $34.99 | $34.99 | $33.89 | 1 |
| 2021-11-02 | $34.99 | $34.99 | $34.99 | $34.99 | $33.89 | 0 |
| 2021-11-01 | $34.99 | $34.99 | $34.99 | $34.99 | $33.89 | 20 |
| 2021-10-29 | $34.00 | $34.99 | $34.00 | $34.99 | $33.89 | 789 |
| 2021-10-28 | $34.95 | $34.95 | $34.95 | $34.95 | $33.85 | 125 |
| 2021-10-27 | $34.00 | $34.95 | $33.75 | $34.95 | $33.85 | 906 |
| 2021-10-26 | $34.25 | $34.94 | $34.25 | $34.94 | $33.84 | 426 |
| 2021-10-25 | $33.75 | $34.00 | $33.61 | $34.00 | $32.93 | 407 |
| 2021-10-22 | $33.75 | $33.75 | $33.75 | $33.75 | $32.69 | 3 |
| 2021-10-21 | $33.75 | $33.75 | $33.75 | $33.75 | $32.69 | 166 |
| 2021-10-20 | $33.80 | $33.80 | $33.80 | $33.80 | $32.74 | 0 |
| 2021-10-19 | $33.71 | $33.80 | $33.71 | $33.80 | $32.74 | 1,955 |
| 2021-10-18 | $33.70 | $33.70 | $33.70 | $33.70 | $32.64 | 101 |
| 2021-10-15 | $33.70 | $33.70 | $33.70 | $33.70 | $32.64 | 24 |
| 2021-10-14 | $33.70 | $33.70 | $33.70 | $33.70 | $32.64 | 0 |
| 2021-10-13 | $33.75 | $33.75 | $33.61 | $33.70 | $32.64 | 2,746 |
| 2021-10-12 | $33.75 | $33.75 | $33.75 | $33.75 | $32.69 | 0 |
| 2021-10-11 | $33.75 | $33.75 | $33.75 | $33.75 | $32.69 | 30 |
| 2021-10-08 | $33.75 | $33.75 | $33.75 | $33.75 | $32.69 | 0 |
| 2021-10-07 | $33.75 | $33.75 | $33.75 | $33.75 | $32.69 | 0 |
| 2021-10-06 | $33.56 | $33.75 | $33.56 | $33.75 | $32.69 | 343 |
| 2021-10-05 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 0 |
| 2021-10-04 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 0 |
| 2021-10-01 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 3 |
| 2021-09-30 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 23 |
| 2021-09-29 | $33.10 | $34.20 | $33.10 | $34.20 | $33.13 | 368 |
| 2021-09-28 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 50 |
| 2021-09-27 | $33.51 | $34.20 | $33.03 | $34.20 | $33.13 | 300 |
| 2021-09-24 | $34.20 | $34.20 | $34.20 | $34.20 | $33.13 | 2 |
| 2021-09-23 | $33.26 | $34.20 | $33.26 | $34.20 | $33.13 | 929 |
| 2021-09-22 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 0 |
| 2021-09-21 | $33.25 | $34.00 | $33.25 | $34.00 | $32.93 | 264 |
| 2021-09-20 | $34.00 | $34.25 | $34.00 | $34.25 | $33.17 | 394 |
| 2021-09-17 | $33.98 | $33.98 | $33.98 | $33.98 | $32.91 | 1 |
| 2021-09-16 | $33.27 | $33.98 | $33.27 | $33.98 | $32.91 | 302 |
| 2021-09-15 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 78 |
| 2021-09-14 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 188 |
| 2021-09-13 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 20 |
| 2021-09-10 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 144 |
| 2021-09-09 | $34.50 | $34.50 | $34.50 | $34.50 | $33.42 | 2 |
| 2021-09-08 | $34.50 | $34.50 | $34.50 | $34.50 | $33.42 | 0 |
| 2021-09-07 | $34.50 | $34.50 | $34.50 | $34.50 | $33.42 | 87 |
| 2021-09-03 | $34.50 | $34.50 | $34.50 | $34.50 | $33.42 | 1 |
| 2021-09-02 | $34.50 | $34.50 | $34.50 | $34.50 | $33.42 | 0 |
| 2021-09-01 | $34.50 | $34.50 | $34.50 | $34.50 | $33.42 | 1,187 |
| 2021-08-31 | $34.25 | $34.90 | $34.25 | $34.50 | $33.42 | 2,064 |
| 2021-08-30 | $34.05 | $34.25 | $33.05 | $34.25 | $33.17 | 749 |
| 2021-08-27 | $34.44 | $34.44 | $34.44 | $34.44 | $33.36 | 2 |
| 2021-08-26 | $34.25 | $34.44 | $34.16 | $34.44 | $33.36 | 378 |
| 2021-08-25 | $34.90 | $34.90 | $34.90 | $34.90 | $33.80 | 28 |
| 2021-08-24 | $34.50 | $34.90 | $34.00 | $34.90 | $33.80 | 2,173 |
| 2021-08-23 | $34.00 | $34.50 | $34.00 | $34.50 | $33.42 | 808 |
| 2021-08-20 | $33.50 | $34.75 | $33.50 | $34.50 | $33.42 | 4,428 |
| 2021-08-19 | $34.00 | $34.50 | $33.03 | $34.50 | $33.42 | 1,535 |
| 2021-08-18 | $33.75 | $34.50 | $33.75 | $34.50 | $33.42 | 437 |
| 2021-08-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 0 |
| 2021-08-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 0 |
| 2021-08-13 | $33.50 | $34.00 | $33.50 | $34.00 | $32.93 | 51 |
| 2021-08-12 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 0 |
| 2021-08-11 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 51 |
| 2021-08-10 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 33 |
| 2021-08-09 | $34.00 | $34.00 | $34.00 | $34.00 | $32.93 | 0 |
| 2021-08-06 | $33.50 | $34.00 | $33.50 | $34.00 | $32.93 | 300 |
| 2021-08-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 0 |
| 2021-08-04 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 3 |
| 2021-08-03 | $33.00 | $34.00 | $32.25 | $34.00 | $32.66 | 1,121 |
| 2021-08-02 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 378 |
| 2021-07-30 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 0 |
| 2021-07-29 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 1 |
| 2021-07-28 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 42 |
| 2021-07-27 | $33.25 | $34.00 | $33.25 | $34.00 | $32.66 | 262 |
| 2021-07-26 | $34.25 | $34.25 | $34.25 | $34.25 | $32.90 | 80 |
| 2021-07-23 | $34.25 | $34.25 | $34.25 | $34.25 | $32.90 | 0 |
| 2021-07-22 | $34.25 | $34.25 | $34.25 | $34.25 | $32.90 | 0 |
| 2021-07-21 | $33.29 | $34.25 | $33.29 | $34.25 | $32.90 | 200 |
| 2021-07-20 | $33.80 | $34.25 | $33.11 | $34.25 | $32.90 | 401 |
| 2021-07-19 | $34.30 | $34.30 | $34.30 | $34.30 | $32.95 | 547 |
| 2021-07-16 | $34.90 | $34.90 | $34.90 | $34.90 | $33.53 | 26 |
| 2021-07-15 | $34.90 | $34.90 | $34.90 | $34.90 | $33.53 | 100 |
| 2021-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 57 |
| 2021-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 75 |
| 2021-07-12 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 13 |
| 2021-07-09 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 7,883 |
| 2021-07-08 | $34.75 | $34.75 | $34.00 | $34.00 | $32.66 | 1,121 |
| 2021-07-07 | $34.30 | $34.30 | $34.30 | $34.30 | $32.95 | 0 |
| 2021-07-06 | $34.30 | $34.30 | $34.30 | $34.30 | $32.95 | 0 |
| 2021-07-02 | $34.30 | $34.30 | $34.30 | $34.30 | $32.95 | 236 |
| 2021-07-01 | $34.30 | $34.30 | $34.30 | $34.30 | $32.95 | 310 |
| 2021-06-30 | $34.10 | $34.10 | $34.10 | $34.10 | $32.76 | 0 |
| 2021-06-29 | $34.10 | $34.10 | $34.10 | $34.10 | $32.76 | 0 |
| 2021-06-28 | $34.10 | $34.10 | $34.10 | $34.10 | $32.76 | 112 |
| 2021-06-25 | $34.10 | $34.10 | $34.10 | $34.10 | $32.76 | 0 |
| 2021-06-24 | $34.10 | $34.10 | $34.10 | $34.10 | $32.76 | 678 |
| 2021-06-23 | $34.10 | $34.10 | $34.10 | $34.10 | $32.76 | 29 |
| 2021-06-22 | $34.10 | $34.10 | $34.10 | $34.10 | $32.76 | 120 |
| 2021-06-21 | $34.35 | $34.35 | $34.35 | $34.35 | $33.00 | 0 |
| 2021-06-18 | $34.35 | $34.35 | $34.35 | $34.35 | $33.00 | 39 |
| 2021-06-17 | $34.10 | $34.35 | $34.08 | $34.35 | $33.00 | 1,103 |
| 2021-06-16 | $34.75 | $34.95 | $34.75 | $34.95 | $33.58 | 269 |
| 2021-06-15 | $34.50 | $34.50 | $34.50 | $34.50 | $33.14 | 199 |
| 2021-06-14 | $34.50 | $34.50 | $34.50 | $34.50 | $33.14 | 39 |
| 2021-06-11 | $34.50 | $34.50 | $34.50 | $34.50 | $33.14 | 47 |
| 2021-06-10 | $34.50 | $34.50 | $34.50 | $34.50 | $33.14 | 251 |
| 2021-06-09 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 0 |
| 2021-06-08 | $34.01 | $34.50 | $34.00 | $34.00 | $32.66 | 2,133 |
| 2021-06-07 | $34.50 | $34.50 | $34.50 | $34.50 | $33.14 | 59 |
| 2021-06-04 | $34.50 | $34.50 | $34.50 | $34.50 | $33.14 | 2 |
| 2021-06-03 | $34.00 | $34.50 | $34.00 | $34.50 | $33.14 | 3,105 |
| 2021-06-02 | $33.75 | $33.76 | $33.75 | $33.76 | $32.43 | 2,100 |
| 2021-06-01 | $33.54 | $33.54 | $33.54 | $33.54 | $32.22 | 0 |
| 2021-05-28 | $33.54 | $33.54 | $33.54 | $33.54 | $32.22 | 0 |
| 2021-05-27 | $33.54 | $33.54 | $33.54 | $33.54 | $32.22 | 0 |
| 2021-05-26 | $33.54 | $33.54 | $33.54 | $33.54 | $32.22 | 212 |
| 2021-05-25 | $34.50 | $34.50 | $34.50 | $34.50 | $33.14 | 184 |
| 2021-05-24 | $34.50 | $34.50 | $34.50 | $34.50 | $33.14 | 327 |
| 2021-05-21 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 0 |
| 2021-05-20 | $34.00 | $34.00 | $34.00 | $34.00 | $32.66 | 15 |
| 2021-05-19 | $33.99 | $34.00 | $33.99 | $34.00 | $32.66 | 681 |
| 2021-05-18 | $33.50 | $33.99 | $33.50 | $33.99 | $32.65 | 762 |
| 2021-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.70 | 857 |
| 2021-05-14 | $33.00 | $33.00 | $33.00 | $33.00 | $31.70 | 232 |
| 2021-05-13 | $33.49 | $33.49 | $33.00 | $33.00 | $31.70 | 619 |
| 2021-05-12 | $33.00 | $33.00 | $33.00 | $33.00 | $31.70 | 75 |
| 2021-05-11 | $33.00 | $33.00 | $33.00 | $33.00 | $31.70 | 1,550 |
| 2021-05-10 | $33.10 | $33.10 | $32.55 | $33.00 | $31.70 | 987 |
| 2021-05-07 | $32.55 | $32.55 | $32.55 | $32.55 | $31.27 | 266 |
| 2021-05-06 | $33.01 | $33.01 | $33.00 | $33.00 | $31.70 | 616 |
| 2021-05-05 | $33.27 | $33.27 | $33.00 | $33.00 | $31.70 | 1,660 |
| 2021-05-04 | $33.50 | $34.95 | $33.50 | $34.50 | $33.14 | 916 |
| 2021-05-03 | $33.50 | $34.59 | $33.50 | $33.50 | $32.18 | 1,108 |
| 2021-04-30 | $33.50 | $33.50 | $33.50 | $33.50 | $32.18 | 196 |
| 2021-04-29 | $33.95 | $34.00 | $33.95 | $34.00 | $32.40 | 780 |
| 2021-04-28 | $33.75 | $33.95 | $33.50 | $33.50 | $31.93 | 798 |
| 2021-04-27 | $33.50 | $33.50 | $33.50 | $33.50 | $31.93 | 19 |
| 2021-04-26 | $33.50 | $33.50 | $33.50 | $33.50 | $31.93 | 116 |
| 2021-04-23 | $33.00 | $33.50 | $33.00 | $33.50 | $31.93 | 380 |
| 2021-04-22 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 591 |
| 2021-04-21 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 50 |
| 2021-04-20 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 20 |
| 2021-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 100 |
| 2021-04-16 | $32.97 | $32.97 | $32.97 | $32.97 | $31.42 | 200 |
| 2021-04-15 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 66 |
| 2021-04-14 | $32.23 | $33.00 | $32.23 | $33.00 | $31.45 | 553 |
| 2021-04-13 | $33.46 | $33.46 | $33.46 | $33.46 | $31.89 | 0 |
| 2021-04-12 | $33.46 | $33.46 | $33.46 | $33.46 | $31.89 | 120 |
| 2021-04-09 | $33.50 | $33.50 | $33.50 | $33.50 | $31.93 | 0 |
| 2021-04-08 | $32.75 | $33.70 | $32.75 | $33.50 | $31.93 | 1,893 |
| 2021-04-07 | $32.25 | $32.50 | $32.13 | $32.50 | $30.97 | 300 |
| 2021-04-06 | $31.99 | $32.02 | $31.99 | $32.02 | $30.52 | 1,456 |
| 2021-04-05 | $31.99 | $31.99 | $31.99 | $31.99 | $30.49 | 1 |
| 2021-04-01 | $31.99 | $31.99 | $31.99 | $31.99 | $30.49 | 70 |
| 2021-03-31 | $31.99 | $31.99 | $31.99 | $31.99 | $30.49 | 121 |
| 2021-03-30 | $30.76 | $31.99 | $30.76 | $31.99 | $30.49 | 1,504 |
| 2021-03-29 | $31.25 | $31.25 | $30.51 | $30.51 | $29.08 | 869 |
| 2021-03-26 | $31.24 | $31.33 | $31.24 | $31.33 | $29.86 | 656 |
| 2021-03-25 | $33.00 | $33.00 | $31.10 | $31.14 | $29.68 | 1,045 |
| 2021-03-24 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 0 |
| 2021-03-23 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 300 |
| 2021-03-22 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 0 |
| 2021-03-19 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 1,200 |
| 2021-03-18 | $32.85 | $33.00 | $32.85 | $33.00 | $31.45 | 371 |
| 2021-03-17 | $32.51 | $32.51 | $32.51 | $32.51 | $30.98 | 11 |
| 2021-03-16 | $31.75 | $32.85 | $30.60 | $32.51 | $30.98 | 1,459 |
| 2021-03-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.50 | 432 |
| 2021-03-12 | $31.80 | $31.80 | $31.80 | $31.80 | $30.31 | 300 |
| 2021-03-11 | $31.00 | $31.75 | $31.00 | $31.75 | $30.26 | 1,739 |
| 2021-03-10 | $31.00 | $31.00 | $31.00 | $31.00 | $29.54 | 265 |
| 2021-03-09 | $30.46 | $30.75 | $30.46 | $30.75 | $29.30 | 1,087 |
| 2021-03-08 | $30.31 | $30.45 | $30.31 | $30.36 | $28.93 | 1,719 |
| 2021-03-05 | $30.00 | $30.21 | $29.90 | $30.21 | $28.79 | 9,507 |
| 2021-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.59 | 0 |
| 2021-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.59 | 0 |
| 2021-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.59 | 0 |
| 2021-03-01 | $30.15 | $30.15 | $29.50 | $30.00 | $28.59 | 619 |
| 2021-02-26 | $30.15 | $30.15 | $30.15 | $30.15 | $28.73 | 914 |
| 2021-02-25 | $30.25 | $30.50 | $30.15 | $30.15 | $28.73 | 914 |
| 2021-02-24 | $29.40 | $30.00 | $29.40 | $30.00 | $28.59 | 649 |
| 2021-02-23 | $29.25 | $30.00 | $29.25 | $30.00 | $28.59 | 1,567 |
| 2021-02-22 | $29.25 | $29.25 | $29.25 | $29.25 | $27.88 | 205 |
| 2021-02-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.64 | 270 |
| 2021-02-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.64 | 638 |
| 2021-02-17 | $29.00 | $29.00 | $29.00 | $29.00 | $27.64 | 638 |
| 2021-02-16 | $29.25 | $29.25 | $28.81 | $29.00 | $27.64 | 2,630 |
| 2021-02-12 | $29.20 | $29.20 | $29.20 | $29.20 | $27.83 | 64 |
| 2021-02-11 | $29.20 | $29.20 | $29.20 | $29.20 | $27.83 | 110 |
| 2021-02-10 | $28.88 | $29.20 | $28.88 | $29.20 | $27.83 | 6,506 |
| 2021-02-09 | $28.85 | $28.85 | $28.85 | $28.85 | $27.49 | 1,200 |
| 2021-02-08 | $28.95 | $28.95 | $28.90 | $28.90 | $27.54 | 1,298 |
| 2021-02-05 | $28.82 | $29.00 | $28.82 | $29.00 | $27.64 | 1,008 |
| 2021-02-04 | $28.87 | $28.87 | $28.82 | $28.82 | $27.21 | 701 |
| 2021-02-03 | $29.25 | $29.25 | $29.00 | $29.00 | $27.38 | 373 |
| 2021-02-02 | $29.15 | $29.15 | $29.15 | $29.15 | $27.52 | 1,000 |
| 2021-02-01 | $28.60 | $28.60 | $28.60 | $28.60 | $27.00 | 75 |
| 2021-01-29 | $29.00 | $29.00 | $28.60 | $28.60 | $27.00 | 5,936 |
| 2021-01-28 | $29.25 | $29.25 | $28.80 | $28.80 | $27.19 | 967 |
| 2021-01-27 | $30.10 | $30.10 | $29.50 | $29.50 | $27.85 | 1,659 |
| 2021-01-26 | $30.45 | $30.45 | $30.45 | $30.45 | $28.75 | 8 |
| 2021-01-25 | $30.45 | $30.45 | $30.45 | $30.45 | $28.75 | 35 |
| 2021-01-22 | $30.45 | $30.45 | $30.45 | $30.45 | $28.75 | 0 |
| 2021-01-21 | $30.10 | $30.45 | $30.10 | $30.45 | $28.75 | 250 |
| 2021-01-20 | $30.50 | $30.50 | $30.50 | $30.50 | $28.80 | 212 |
| 2021-01-19 | $30.65 | $30.65 | $30.65 | $30.65 | $28.94 | 0 |
| 2021-01-15 | $30.65 | $30.65 | $30.65 | $30.65 | $28.94 | 156 |
| 2021-01-14 | $30.10 | $30.50 | $30.10 | $30.50 | $28.80 | 1,164 |
| 2021-01-13 | $30.50 | $30.50 | $30.50 | $30.50 | $28.80 | 207 |
| 2021-01-12 | $30.50 | $30.50 | $30.50 | $30.50 | $28.80 | 2 |
| 2021-01-11 | $30.10 | $30.50 | $30.10 | $30.50 | $28.80 | 744 |
| 2021-01-08 | $30.50 | $30.75 | $30.50 | $30.75 | $29.03 | 518 |
| 2021-01-07 | $30.75 | $30.75 | $30.75 | $30.75 | $29.03 | 125 |
| 2021-01-06 | $29.16 | $30.75 | $29.16 | $30.75 | $29.03 | 1,701 |
| 2021-01-05 | $29.50 | $29.50 | $29.00 | $29.16 | $27.53 | 1,175 |
| 2021-01-04 | $29.69 | $29.69 | $29.69 | $29.69 | $28.03 | 102 |
| 2020-12-31 | $29.50 | $29.50 | $29.50 | $29.50 | $27.85 | 160 |
| 2020-12-30 | $29.50 | $29.50 | $29.50 | $29.50 | $27.85 | 10 |
| 2020-12-29 | $29.50 | $29.50 | $29.50 | $29.50 | $27.85 | 1 |
| 2020-12-28 | $29.50 | $29.50 | $29.50 | $29.50 | $27.85 | 202 |
| 2020-12-24 | $29.50 | $29.50 | $29.50 | $29.50 | $27.85 | 5 |
| 2020-12-23 | $29.75 | $29.75 | $29.50 | $29.50 | $27.85 | 339 |
| 2020-12-22 | $29.75 | $30.00 | $29.12 | $29.80 | $28.14 | 701 |
| 2020-12-21 | $30.40 | $30.49 | $30.40 | $30.49 | $28.79 | 209 |
| 2020-12-18 | $30.40 | $30.40 | $30.00 | $30.00 | $28.33 | 633 |
| 2020-12-17 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-12-16 | $30.00 | $30.75 | $29.68 | $30.00 | $28.33 | 577 |
| 2020-12-15 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-12-14 | $29.80 | $30.00 | $29.80 | $30.00 | $28.33 | 577 |
| 2020-12-11 | $29.75 | $29.95 | $29.75 | $29.95 | $28.28 | 713 |
| 2020-12-10 | $29.44 | $29.50 | $29.44 | $29.50 | $27.85 | 651 |
| 2020-12-09 | $29.00 | $29.25 | $29.00 | $29.15 | $27.52 | 755 |
| 2020-12-08 | $28.75 | $29.00 | $28.75 | $29.00 | $27.38 | 794 |
| 2020-12-07 | $28.35 | $28.35 | $28.35 | $28.35 | $26.77 | 332 |
| 2020-12-04 | $28.32 | $28.50 | $28.32 | $28.35 | $26.77 | 4,215 |
| 2020-12-03 | $28.00 | $28.50 | $28.00 | $28.25 | $26.67 | 6,616 |
| 2020-12-02 | $28.10 | $28.10 | $28.10 | $28.10 | $26.53 | 3,144 |
| 2020-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 2,085 |
| 2020-11-30 | $28.00 | $28.00 | $27.85 | $27.85 | $26.30 | 1,450 |
| 2020-11-27 | $27.85 | $28.00 | $27.85 | $28.00 | $26.44 | 1,270 |
| 2020-11-25 | $27.95 | $28.00 | $27.92 | $28.00 | $26.44 | 1,208 |
| 2020-11-24 | $28.00 | $28.00 | $27.10 | $27.85 | $26.30 | 3,882 |
| 2020-11-23 | $28.00 | $28.00 | $27.50 | $27.50 | $25.97 | 323 |
| 2020-11-20 | $27.68 | $28.00 | $27.68 | $28.00 | $26.44 | 300 |
| 2020-11-19 | $28.20 | $28.20 | $28.00 | $28.00 | $26.44 | 723 |
| 2020-11-18 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 751 |
| 2020-11-17 | $27.85 | $27.85 | $27.85 | $27.85 | $26.30 | 501 |
| 2020-11-16 | $27.50 | $27.75 | $27.30 | $27.75 | $26.20 | 4,816 |
| 2020-11-13 | $27.50 | $27.50 | $27.50 | $27.50 | $25.97 | 1,201 |
| 2020-11-12 | $27.50 | $27.75 | $27.50 | $27.75 | $26.20 | 717 |
| 2020-11-11 | $27.00 | $27.50 | $27.00 | $27.48 | $25.95 | 3,121 |
| 2020-11-10 | $26.25 | $26.75 | $26.25 | $26.75 | $25.26 | 2,923 |
| 2020-11-09 | $26.00 | $26.25 | $25.77 | $26.25 | $24.79 | 2,850 |
| 2020-11-06 | $26.00 | $26.00 | $25.57 | $25.57 | $24.14 | 1,501 |
| 2020-11-05 | $26.00 | $26.00 | $25.55 | $26.00 | $24.55 | 4,506 |
| 2020-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.55 | 351 |
| 2020-11-03 | $25.50 | $26.00 | $25.50 | $26.00 | $24.55 | 485 |
| 2020-11-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.08 | 410 |
| 2020-10-30 | $25.44 | $25.50 | $25.44 | $25.50 | $24.08 | 501 |
| 2020-10-29 | $25.45 | $25.45 | $25.45 | $25.45 | $23.79 | 820 |
| 2020-10-28 | $25.45 | $25.45 | $25.10 | $25.10 | $23.46 | 1,400 |
| 2020-10-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.83 | 200 |
| 2020-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.83 | 259 |
| 2020-10-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.83 | 0 |
| 2020-10-22 | $25.63 | $25.63 | $25.50 | $25.50 | $23.83 | 1,978 |
| 2020-10-21 | $25.30 | $25.30 | $25.30 | $25.30 | $23.65 | 355 |
| 2020-10-20 | $25.31 | $25.31 | $25.31 | $25.31 | $23.66 | 200 |
| 2020-10-19 | $25.31 | $25.31 | $25.31 | $25.31 | $23.66 | 602 |
| 2020-10-16 | $25.31 | $25.41 | $25.31 | $25.41 | $23.75 | 300 |
| 2020-10-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.83 | 10 |
| 2020-10-14 | $25.40 | $25.50 | $25.40 | $25.50 | $23.83 | 300 |
| 2020-10-13 | $25.40 | $25.40 | $25.40 | $25.40 | $23.74 | 0 |
| 2020-10-12 | $25.40 | $25.40 | $25.40 | $25.40 | $23.74 | 54 |
| 2020-10-09 | $25.40 | $25.40 | $25.40 | $25.40 | $23.74 | 120 |
| 2020-10-08 | $25.65 | $25.65 | $25.65 | $25.65 | $23.97 | 16 |
| 2020-10-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.97 | 107 |
| 2020-10-06 | $25.00 | $26.00 | $24.99 | $25.00 | $23.37 | 843 |
| 2020-10-05 | $25.15 | $25.30 | $25.07 | $25.07 | $23.43 | 1,175 |
| 2020-10-02 | $25.21 | $25.21 | $25.07 | $25.07 | $23.43 | 1,382 |
| 2020-10-01 | $25.21 | $25.21 | $25.21 | $25.21 | $23.56 | 295 |
| 2020-09-30 | $25.36 | $25.36 | $25.10 | $25.20 | $23.55 | 4,072 |
| 2020-09-29 | $25.99 | $25.99 | $25.50 | $25.50 | $23.83 | 500 |
| 2020-09-28 | $25.99 | $25.99 | $25.99 | $25.99 | $24.29 | 201 |
| 2020-09-25 | $25.99 | $25.99 | $25.99 | $25.99 | $24.29 | 1 |
| 2020-09-24 | $26.00 | $26.00 | $25.99 | $25.99 | $24.29 | 1,255 |
| 2020-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.30 | 13 |
| 2020-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.30 | 315 |
| 2020-09-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 51 |
| 2020-09-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 13 |
| 2020-09-17 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 0 |
| 2020-09-16 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 168 |
| 2020-09-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 417 |
| 2020-09-14 | $26.06 | $26.06 | $26.06 | $26.06 | $24.36 | 139 |
| 2020-09-11 | $26.06 | $26.06 | $26.06 | $26.06 | $24.36 | 0 |
| 2020-09-10 | $26.06 | $26.06 | $26.06 | $26.06 | $24.36 | 6 |
| 2020-09-09 | $26.07 | $26.07 | $26.06 | $26.06 | $24.36 | 708 |
| 2020-09-08 | $26.06 | $26.06 | $26.06 | $26.06 | $24.36 | 111 |
| 2020-09-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 1 |
| 2020-09-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 4 |
| 2020-09-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.77 | 0 |
| 2020-09-01 | $26.37 | $26.50 | $26.37 | $26.50 | $24.77 | 838 |
| 2020-08-31 | $26.10 | $26.10 | $26.10 | $26.10 | $24.40 | 100 |
| 2020-08-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.54 | 1 |
| 2020-08-27 | $26.25 | $26.25 | $26.25 | $26.25 | $24.54 | 0 |
| 2020-08-26 | $26.25 | $26.25 | $26.25 | $26.25 | $24.54 | 0 |
| 2020-08-25 | $26.25 | $26.25 | $26.25 | $26.25 | $24.54 | 1 |
| 2020-08-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.54 | 0 |
| 2020-08-21 | $26.25 | $26.25 | $26.25 | $26.25 | $24.54 | 0 |
| 2020-08-20 | $26.25 | $26.25 | $26.25 | $26.25 | $24.54 | 1 |
| 2020-08-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.54 | 891 |
| 2020-08-18 | $26.00 | $26.25 | $26.00 | $26.25 | $24.54 | 1,795 |
| 2020-08-17 | $25.62 | $25.62 | $25.62 | $25.62 | $23.95 | 157 |
| 2020-08-14 | $25.62 | $25.62 | $25.62 | $25.62 | $23.95 | 1 |
| 2020-08-13 | $26.50 | $26.50 | $25.62 | $25.62 | $23.95 | 1,952 |
| 2020-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.30 | 0 |
| 2020-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.30 | 196 |
| 2020-08-10 | $25.54 | $25.54 | $25.54 | $25.54 | $23.87 | 0 |
| 2020-08-07 | $25.54 | $25.54 | $25.54 | $25.54 | $23.87 | 201 |
| 2020-08-06 | $25.39 | $26.45 | $25.39 | $26.45 | $24.72 | 3,763 |
| 2020-08-05 | $25.40 | $25.40 | $25.40 | $25.40 | $23.74 | 450 |
| 2020-08-04 | $25.40 | $25.40 | $25.32 | $25.40 | $23.74 | 3,186 |
| 2020-08-03 | $25.65 | $25.65 | $25.50 | $25.50 | $23.83 | 1,401 |
| 2020-07-31 | $26.45 | $26.45 | $26.45 | $26.45 | $24.72 | 0 |
| 2020-07-30 | $26.45 | $26.45 | $26.45 | $26.45 | $24.48 | 118 |
| 2020-07-29 | $25.65 | $25.65 | $25.52 | $25.52 | $23.62 | 1,647 |
| 2020-07-28 | $25.66 | $25.66 | $25.62 | $25.62 | $23.71 | 1,304 |
| 2020-07-27 | $25.95 | $25.95 | $25.95 | $25.95 | $24.02 | 428 |
| 2020-07-24 | $25.95 | $26.45 | $25.95 | $26.45 | $24.48 | 400 |
| 2020-07-23 | $25.95 | $25.95 | $25.95 | $25.95 | $24.02 | 25 |
| 2020-07-22 | $25.95 | $25.95 | $25.95 | $25.95 | $24.02 | 0 |
| 2020-07-21 | $25.54 | $25.95 | $25.54 | $25.95 | $24.02 | 786 |
| 2020-07-20 | $25.53 | $25.53 | $25.50 | $25.50 | $23.60 | 1,281 |
| 2020-07-17 | $25.80 | $25.95 | $25.80 | $25.95 | $24.02 | 1,175 |
| 2020-07-16 | $25.35 | $25.35 | $25.35 | $25.35 | $23.46 | 623 |
| 2020-07-15 | $25.60 | $25.81 | $25.50 | $25.81 | $23.89 | 3,845 |
| 2020-07-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.60 | 200 |
| 2020-07-13 | $25.50 | $25.50 | $25.32 | $25.32 | $23.44 | 2,216 |
| 2020-07-10 | $25.41 | $25.41 | $25.41 | $25.41 | $23.52 | 1 |
| 2020-07-09 | $25.41 | $25.41 | $25.41 | $25.41 | $23.52 | 0 |
| 2020-07-08 | $25.41 | $25.41 | $25.41 | $25.41 | $23.52 | 0 |
| 2020-07-07 | $25.40 | $25.41 | $25.40 | $25.41 | $23.52 | 562 |
| 2020-07-06 | $26.00 | $26.00 | $25.66 | $25.66 | $23.75 | 795 |
| 2020-07-02 | $25.71 | $25.71 | $25.71 | $25.71 | $23.80 | 0 |
| 2020-07-01 | $25.71 | $25.71 | $25.71 | $25.71 | $23.80 | 49 |
| 2020-06-30 | $25.71 | $25.71 | $25.71 | $25.71 | $23.80 | 100 |
| 2020-06-29 | $26.40 | $26.40 | $25.76 | $25.76 | $23.84 | 1,001 |
| 2020-06-26 | $26.50 | $26.50 | $26.40 | $26.40 | $24.44 | 1,100 |
| 2020-06-25 | $26.50 | $26.50 | $26.50 | $26.50 | $24.53 | 401 |
| 2020-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $24.53 | 48 |
| 2020-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $24.53 | 0 |
| 2020-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $24.53 | 74 |
| 2020-06-19 | $26.75 | $26.75 | $26.50 | $26.50 | $24.53 | 1,803 |
| 2020-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $24.99 | 135 |
| 2020-06-17 | $26.75 | $26.75 | $26.75 | $26.75 | $24.76 | 9 |
| 2020-06-16 | $26.75 | $26.75 | $26.75 | $26.75 | $24.76 | 1 |
| 2020-06-15 | $27.45 | $27.45 | $26.75 | $26.75 | $24.76 | 200 |
| 2020-06-12 | $26.66 | $26.66 | $26.66 | $26.66 | $24.68 | 20 |
| 2020-06-11 | $27.45 | $27.45 | $26.66 | $26.66 | $24.68 | 2,550 |
| 2020-06-10 | $27.00 | $27.00 | $27.00 | $27.00 | $24.99 | 127 |
| 2020-06-09 | $27.45 | $27.45 | $27.45 | $27.45 | $25.41 | 100 |
| 2020-06-08 | $27.45 | $27.45 | $27.45 | $27.45 | $25.41 | 1,879 |
| 2020-06-05 | $27.25 | $27.25 | $27.25 | $27.25 | $25.22 | 297 |
| 2020-06-04 | $27.50 | $27.50 | $27.50 | $27.50 | $25.45 | 2 |
| 2020-06-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.45 | 102 |
| 2020-06-02 | $27.15 | $27.15 | $27.15 | $27.15 | $25.13 | 0 |
| 2020-06-01 | $27.15 | $27.15 | $27.15 | $27.15 | $25.13 | 137 |
| 2020-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.99 | 50 |
| 2020-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.99 | 1 |
| 2020-05-27 | $26.94 | $27.00 | $26.94 | $27.00 | $24.99 | 501 |
| 2020-05-26 | $26.50 | $26.50 | $26.50 | $26.50 | $24.53 | 1 |
| 2020-05-22 | $26.50 | $26.50 | $26.50 | $26.50 | $24.53 | 990 |
| 2020-05-21 | $26.40 | $26.40 | $26.40 | $26.40 | $24.44 | 0 |
| 2020-05-20 | $26.55 | $26.55 | $26.40 | $26.40 | $24.44 | 631 |
| 2020-05-19 | $26.50 | $27.00 | $26.50 | $27.00 | $24.99 | 3,502 |
| 2020-05-18 | $26.50 | $26.54 | $26.00 | $26.54 | $24.57 | 8,879 |
| 2020-05-15 | $26.45 | $26.45 | $26.45 | $26.45 | $24.48 | 2 |
| 2020-05-14 | $26.80 | $26.80 | $26.45 | $26.45 | $24.48 | 756 |
| 2020-05-13 | $26.45 | $26.45 | $26.35 | $26.45 | $24.48 | 639 |
| 2020-05-12 | $26.65 | $26.65 | $26.65 | $26.65 | $24.67 | 0 |
| 2020-05-11 | $26.65 | $26.65 | $26.65 | $26.65 | $24.67 | 41 |
| 2020-05-08 | $26.65 | $26.65 | $26.65 | $26.65 | $24.67 | 811 |
| 2020-05-07 | $26.65 | $26.65 | $26.65 | $26.65 | $24.67 | 271 |
| 2020-05-06 | $26.65 | $26.65 | $26.40 | $26.40 | $24.44 | 410 |
| 2020-05-05 | $26.80 | $26.80 | $26.80 | $26.80 | $24.81 | 100 |
| 2020-05-04 | $26.85 | $26.85 | $26.85 | $26.85 | $24.85 | 75 |
| 2020-05-01 | $26.75 | $26.85 | $26.50 | $26.85 | $24.85 | 1,101 |
| 2020-04-30 | $26.85 | $26.85 | $26.85 | $26.85 | $24.61 | 299 |
| 2020-04-29 | $26.70 | $26.85 | $26.70 | $26.75 | $24.52 | 1,138 |
| 2020-04-28 | $26.60 | $26.70 | $26.50 | $26.65 | $24.43 | 915 |
| 2020-04-27 | $26.50 | $26.50 | $26.25 | $26.25 | $24.06 | 501 |
| 2020-04-24 | $26.50 | $26.50 | $26.35 | $26.35 | $24.16 | 4,371 |
| 2020-04-23 | $26.76 | $26.76 | $26.45 | $26.45 | $24.25 | 850 |
| 2020-04-22 | $26.65 | $26.70 | $26.65 | $26.65 | $24.43 | 900 |
| 2020-04-21 | $26.40 | $26.40 | $26.40 | $26.40 | $24.20 | 10 |
| 2020-04-20 | $26.70 | $26.75 | $26.40 | $26.40 | $24.20 | 2,221 |
| 2020-04-17 | $27.00 | $27.00 | $26.35 | $26.35 | $24.16 | 2,585 |
| 2020-04-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.75 | 21 |
| 2020-04-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.75 | 130 |
| 2020-04-14 | $26.25 | $26.25 | $26.25 | $26.25 | $24.06 | 412 |
| 2020-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.75 | 201 |
| 2020-04-09 | $24.00 | $26.98 | $24.00 | $26.98 | $24.73 | 1,435 |
| 2020-04-08 | $24.75 | $24.95 | $24.75 | $24.95 | $22.87 | 300 |
| 2020-04-07 | $24.00 | $24.50 | $24.00 | $24.50 | $22.46 | 1,390 |
| 2020-04-06 | $23.70 | $23.70 | $23.70 | $23.70 | $21.73 | 88 |
| 2020-04-03 | $23.90 | $23.90 | $23.70 | $23.70 | $21.73 | 200 |
| 2020-04-02 | $23.80 | $24.00 | $23.80 | $24.00 | $22.00 | 4,900 |
| 2020-04-01 | $23.90 | $23.90 | $23.80 | $23.80 | $21.82 | 640 |
| 2020-03-31 | $23.91 | $23.91 | $23.91 | $23.91 | $21.92 | 601 |
| 2020-03-30 | $24.00 | $25.50 | $24.00 | $25.50 | $23.38 | 246 |
| 2020-03-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.00 | 301 |
| 2020-03-26 | $23.25 | $23.70 | $23.25 | $23.60 | $21.63 | 749 |
| 2020-03-25 | $25.00 | $25.00 | $21.75 | $23.00 | $21.08 | 5,206 |
| 2020-03-24 | $25.00 | $25.00 | $24.00 | $24.50 | $22.46 | 1,300 |
| 2020-03-23 | $27.00 | $27.00 | $24.00 | $24.00 | $22.00 | 1,747 |
| 2020-03-20 | $26.85 | $27.00 | $26.16 | $27.00 | $24.75 | 1,453 |
| 2020-03-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.67 | 69 |
| 2020-03-18 | $28.00 | $28.00 | $28.00 | $28.00 | $25.67 | 44 |
| 2020-03-17 | $29.00 | $29.00 | $27.50 | $28.00 | $25.67 | 2,111 |
| 2020-03-16 | $27.01 | $29.50 | $26.90 | $29.50 | $27.04 | 6,540 |
| 2020-03-13 | $26.68 | $29.16 | $26.68 | $29.00 | $26.58 | 2,467 |
| 2020-03-12 | $29.46 | $29.50 | $28.40 | $28.60 | $26.22 | 2,846 |
| 2020-03-11 | $29.10 | $29.86 | $29.10 | $29.86 | $27.37 | 3,407 |
| 2020-03-10 | $31.13 | $31.13 | $29.00 | $29.90 | $27.41 | 5,983 |
| 2020-03-09 | $31.50 | $31.50 | $31.14 | $31.14 | $28.55 | 301 |
| 2020-03-06 | $31.62 | $31.62 | $31.62 | $31.62 | $28.99 | 100 |
| 2020-03-05 | $31.77 | $31.77 | $31.62 | $31.62 | $28.99 | 1,000 |
| 2020-03-04 | $32.02 | $32.02 | $32.02 | $32.02 | $29.35 | 190 |
| 2020-03-03 | $32.02 | $32.02 | $32.02 | $32.02 | $29.35 | 31 |
| 2020-03-02 | $32.02 | $32.02 | $32.02 | $32.02 | $29.35 | 127 |
| 2020-02-28 | $32.25 | $32.25 | $32.25 | $32.25 | $29.56 | 376 |
| 2020-02-27 | $32.39 | $32.39 | $31.50 | $32.25 | $29.56 | 2,464 |
| 2020-02-26 | $32.72 | $32.72 | $32.72 | $32.72 | $29.99 | 0 |
| 2020-02-25 | $32.72 | $32.72 | $32.72 | $32.72 | $29.99 | 2 |
| 2020-02-24 | $32.72 | $32.72 | $32.72 | $32.72 | $29.99 | 100 |
| 2020-02-21 | $32.80 | $32.80 | $32.78 | $32.78 | $30.05 | 310 |
| 2020-02-20 | $32.72 | $32.72 | $32.72 | $32.72 | $29.99 | 102 |
| 2020-02-19 | $32.70 | $32.70 | $32.70 | $32.70 | $29.98 | 6 |
| 2020-02-18 | $32.70 | $32.70 | $32.60 | $32.70 | $29.98 | 4,635 |
| 2020-02-14 | $32.70 | $32.70 | $32.70 | $32.70 | $29.98 | 505 |
| 2020-02-13 | $32.70 | $32.70 | $32.68 | $32.68 | $29.96 | 317 |
| 2020-02-12 | $32.70 | $32.70 | $32.70 | $32.70 | $29.98 | 200 |
| 2020-02-11 | $32.70 | $32.70 | $32.70 | $32.70 | $29.98 | 0 |
| 2020-02-10 | $32.70 | $32.70 | $32.70 | $32.70 | $29.98 | 201 |
| 2020-02-07 | $32.75 | $32.75 | $32.60 | $32.70 | $29.98 | 1,035 |
| 2020-02-06 | $32.50 | $32.50 | $32.50 | $32.50 | $29.79 | 680 |
| 2020-02-05 | $32.02 | $32.60 | $32.02 | $32.60 | $29.88 | 1,783 |
| 2020-02-04 | $32.25 | $32.25 | $32.25 | $32.25 | $29.56 | 1 |
| 2020-02-03 | $32.25 | $32.25 | $32.25 | $32.25 | $29.56 | 397 |
| 2020-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $29.33 | 462 |
| 2020-01-30 | $31.81 | $31.81 | $31.81 | $31.81 | $28.93 | 2 |
| 2020-01-29 | $31.70 | $31.99 | $31.70 | $31.81 | $28.93 | 5,287 |
| 2020-01-28 | $31.50 | $31.50 | $31.50 | $31.50 | $28.64 | 1 |
| 2020-01-27 | $31.50 | $31.50 | $31.50 | $31.50 | $28.64 | 1 |
| 2020-01-24 | $31.50 | $31.50 | $31.50 | $31.50 | $28.64 | 24 |
| 2020-01-23 | $31.50 | $31.50 | $31.50 | $31.50 | $28.64 | 0 |
| 2020-01-22 | $31.75 | $31.75 | $31.50 | $31.50 | $28.64 | 783 |
| 2020-01-21 | $31.50 | $31.50 | $31.50 | $31.50 | $28.64 | 291 |
| 2020-01-17 | $31.52 | $31.52 | $31.52 | $31.52 | $28.66 | 176 |
| 2020-01-16 | $31.45 | $31.45 | $31.45 | $31.45 | $28.60 | 301 |
| 2020-01-15 | $31.45 | $31.60 | $31.40 | $31.45 | $28.60 | 918 |
| 2020-01-14 | $31.45 | $31.45 | $31.45 | $31.45 | $28.60 | 1,483 |
| 2020-01-13 | $31.50 | $31.75 | $31.40 | $31.75 | $28.87 | 1,131 |
| 2020-01-10 | $31.35 | $31.36 | $31.35 | $31.36 | $28.52 | 701 |
| 2020-01-09 | $31.00 | $31.25 | $31.00 | $31.25 | $28.42 | 730 |
| 2020-01-08 | $31.00 | $31.05 | $31.00 | $31.05 | $28.23 | 313 |
| 2020-01-07 | $31.34 | $31.35 | $30.95 | $31.10 | $28.28 | 3,518 |
| 2020-01-06 | $31.05 | $31.05 | $31.05 | $31.05 | $28.23 | 1 |
| 2020-01-03 | $31.05 | $31.05 | $31.05 | $31.05 | $28.23 | 0 |
| 2020-01-02 | $31.05 | $31.05 | $31.05 | $31.05 | $28.23 | 1 |
| 2019-12-31 | $31.05 | $31.15 | $31.05 | $31.05 | $28.23 | 1,501 |
| 2019-12-30 | $31.05 | $31.05 | $31.05 | $31.05 | $28.23 | 3 |
| 2019-12-27 | $31.05 | $31.35 | $31.05 | $31.05 | $28.23 | 9,075 |
| 2019-12-26 | $31.35 | $31.35 | $31.05 | $31.05 | $28.23 | 2,101 |
| 2019-12-24 | $31.05 | $31.05 | $31.05 | $31.05 | $28.23 | 1,665 |
| 2019-12-23 | $31.26 | $31.30 | $31.26 | $31.30 | $28.46 | 425 |
| 2019-12-20 | $31.25 | $31.25 | $31.25 | $31.25 | $28.42 | 125 |
| 2019-12-19 | $31.05 | $31.25 | $31.05 | $31.25 | $28.42 | 60,286 |
| 2019-12-18 | $31.33 | $31.33 | $31.33 | $31.33 | $28.49 | 105 |
| 2019-12-17 | $31.33 | $31.33 | $31.33 | $31.33 | $28.49 | 140 |
| 2019-12-16 | $31.40 | $31.40 | $31.40 | $31.40 | $28.55 | 217 |
| 2019-12-13 | $31.21 | $31.47 | $31.21 | $31.47 | $28.62 | 1,059 |
| 2019-12-12 | $31.15 | $31.15 | $30.95 | $30.95 | $28.14 | 1,818 |
| 2019-12-11 | $31.15 | $31.15 | $31.15 | $31.15 | $28.33 | 40 |
| 2019-12-10 | $31.15 | $31.15 | $31.15 | $31.15 | $28.33 | 1 |
| 2019-12-09 | $31.15 | $31.15 | $31.15 | $31.15 | $28.33 | 118 |
| 2019-12-06 | $31.43 | $31.43 | $31.43 | $31.43 | $28.58 | 0 |
| 2019-12-05 | $31.43 | $31.43 | $31.43 | $31.43 | $28.58 | 300 |
| 2019-12-04 | $31.15 | $31.15 | $31.15 | $31.15 | $28.33 | 101 |
| 2019-12-03 | $31.50 | $31.50 | $31.50 | $31.50 | $28.64 | 100 |
| 2019-12-02 | $31.48 | $31.48 | $31.15 | $31.15 | $28.33 | 385 |
| 2019-11-29 | $31.15 | $31.15 | $31.15 | $31.15 | $28.33 | 1 |
| 2019-11-27 | $31.15 | $31.15 | $31.15 | $31.15 | $28.33 | 101 |
| 2019-11-26 | $31.50 | $31.50 | $31.50 | $31.50 | $28.64 | 5 |
| 2019-11-25 | $31.50 | $31.50 | $31.50 | $31.50 | $28.64 | 503 |
| 2019-11-22 | $31.90 | $31.90 | $31.90 | $31.90 | $29.01 | 338 |
| 2019-11-21 | $31.60 | $31.60 | $31.60 | $31.60 | $28.73 | 216 |
| 2019-11-20 | $31.80 | $31.80 | $31.80 | $31.80 | $28.92 | 140 |
| 2019-11-19 | $31.80 | $31.80 | $31.80 | $31.80 | $28.92 | 3 |
| 2019-11-18 | $31.80 | $31.80 | $31.80 | $31.80 | $28.92 | 1,101 |
| 2019-11-15 | $31.50 | $31.80 | $31.50 | $31.80 | $28.92 | 5,909 |
| 2019-11-14 | $31.48 | $31.48 | $31.48 | $31.48 | $28.63 | 0 |
| 2019-11-13 | $31.48 | $31.48 | $31.48 | $31.48 | $28.63 | 229 |
| 2019-11-12 | $31.41 | $31.41 | $31.41 | $31.41 | $28.56 | 180 |
| 2019-11-11 | $31.40 | $31.40 | $31.40 | $31.40 | $28.55 | 126 |
| 2019-11-08 | $31.10 | $31.10 | $31.10 | $31.10 | $28.28 | 364 |
| 2019-11-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.19 | 1 |
| 2019-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $28.19 | 35 |
| 2019-11-05 | $30.70 | $31.25 | $30.70 | $31.00 | $28.19 | 1,400 |
| 2019-11-04 | $30.55 | $30.55 | $30.55 | $30.55 | $27.78 | 802 |
| 2019-11-01 | $31.00 | $31.00 | $31.00 | $31.00 | $28.19 | 608 |
| 2019-10-31 | $30.55 | $30.55 | $30.55 | $30.55 | $27.78 | 0 |
| 2019-10-30 | $30.85 | $30.85 | $30.55 | $30.55 | $27.55 | 998 |
| 2019-10-29 | $31.00 | $31.00 | $31.00 | $31.00 | $27.95 | 0 |
| 2019-10-28 | $30.75 | $31.00 | $30.75 | $31.00 | $27.95 | 1,240 |
| 2019-10-25 | $30.28 | $30.28 | $30.28 | $30.28 | $27.30 | 150 |
| 2019-10-24 | $30.50 | $30.50 | $30.50 | $30.50 | $27.50 | 0 |
| 2019-10-23 | $30.50 | $30.50 | $30.50 | $30.50 | $27.50 | 1 |
| 2019-10-22 | $30.50 | $30.50 | $30.50 | $30.50 | $27.50 | 148 |
| 2019-10-21 | $30.25 | $30.25 | $30.00 | $30.25 | $27.27 | 3,298 |
| 2019-10-18 | $30.25 | $30.25 | $30.25 | $30.25 | $27.27 | 0 |
| 2019-10-17 | $30.05 | $30.25 | $29.70 | $30.25 | $27.27 | 541 |
| 2019-10-16 | $30.25 | $30.25 | $30.25 | $30.25 | $27.27 | 0 |
| 2019-10-15 | $30.07 | $30.25 | $30.07 | $30.25 | $27.27 | 9,193 |
| 2019-10-14 | $30.00 | $30.05 | $30.00 | $30.00 | $27.05 | 1,323 |
| 2019-10-11 | $29.82 | $30.00 | $29.82 | $30.00 | $27.05 | 300 |
| 2019-10-10 | $29.80 | $29.80 | $29.80 | $29.80 | $26.87 | 200 |
| 2019-10-09 | $29.90 | $29.90 | $29.90 | $29.90 | $26.96 | 1 |
| 2019-10-08 | $29.95 | $29.95 | $29.90 | $29.90 | $26.96 | 306 |
| 2019-10-07 | $29.95 | $29.95 | $29.95 | $29.95 | $27.00 | 185 |
| 2019-10-04 | $29.55 | $29.55 | $29.55 | $29.55 | $26.64 | 1 |
| 2019-10-03 | $29.55 | $29.55 | $29.55 | $29.55 | $26.64 | 1,197 |
| 2019-10-02 | $30.14 | $30.14 | $30.14 | $30.14 | $27.18 | 10 |
| 2019-10-01 | $30.14 | $30.14 | $30.14 | $30.14 | $27.18 | 136 |
| 2019-09-30 | $29.65 | $30.00 | $29.52 | $29.52 | $26.62 | 1,101 |
| 2019-09-27 | $29.75 | $29.75 | $29.65 | $29.65 | $26.73 | 1,026 |
| 2019-09-26 | $30.00 | $30.10 | $29.75 | $29.75 | $26.82 | 500 |
| 2019-09-25 | $30.01 | $30.01 | $30.00 | $30.01 | $27.06 | 505 |
| 2019-09-24 | $30.01 | $30.01 | $30.01 | $30.01 | $27.06 | 1,200 |
| 2019-09-23 | $30.25 | $30.25 | $30.25 | $30.25 | $27.27 | 6 |
| 2019-09-20 | $30.25 | $30.25 | $30.25 | $30.25 | $27.27 | 100 |
| 2019-09-19 | $30.25 | $30.75 | $30.00 | $30.75 | $27.73 | 3,148 |
| 2019-09-18 | $30.25 | $30.49 | $30.25 | $30.49 | $27.49 | 660 |
| 2019-09-17 | $30.25 | $30.25 | $30.25 | $30.25 | $27.27 | 400 |
| 2019-09-16 | $30.43 | $30.43 | $30.43 | $30.43 | $27.44 | 100 |
| 2019-09-13 | $30.25 | $30.25 | $30.25 | $30.25 | $27.27 | 400 |
| 2019-09-12 | $30.25 | $30.25 | $30.25 | $30.25 | $27.27 | 516 |
| 2019-09-11 | $30.50 | $30.50 | $30.25 | $30.25 | $27.27 | 766 |
| 2019-09-10 | $29.75 | $30.25 | $29.75 | $30.00 | $27.05 | 2,132 |
| 2019-09-09 | $29.75 | $30.00 | $29.75 | $30.00 | $27.05 | 814 |
| 2019-09-06 | $29.62 | $29.62 | $29.62 | $29.62 | $26.71 | 0 |
| 2019-09-05 | $29.80 | $29.90 | $29.62 | $29.62 | $26.71 | 3,271 |
| 2019-09-04 | $30.20 | $30.20 | $30.20 | $30.20 | $27.23 | 151 |
| 2019-09-03 | $29.80 | $29.80 | $29.80 | $29.80 | $26.87 | 100 |
| 2019-08-30 | $29.81 | $29.81 | $29.81 | $29.81 | $26.88 | 0 |
| 2019-08-29 | $29.81 | $29.81 | $29.81 | $29.81 | $26.88 | 200 |
| 2019-08-28 | $29.80 | $29.80 | $29.80 | $29.80 | $26.87 | 182 |
| 2019-08-27 | $30.25 | $30.25 | $29.80 | $29.80 | $26.87 | 1,428 |
| 2019-08-26 | $31.00 | $31.00 | $31.00 | $31.00 | $27.95 | 200 |
| 2019-08-23 | $31.00 | $31.00 | $31.00 | $31.00 | $27.95 | 0 |
| 2019-08-22 | $31.00 | $31.00 | $31.00 | $31.00 | $27.95 | 200 |
| 2019-08-21 | $31.00 | $31.00 | $31.00 | $31.00 | $27.95 | 0 |
| 2019-08-20 | $31.00 | $31.00 | $31.00 | $31.00 | $27.95 | 50 |
| 2019-08-19 | $31.05 | $31.05 | $31.00 | $31.00 | $27.95 | 306 |
| 2019-08-16 | $30.65 | $31.25 | $30.65 | $31.05 | $28.00 | 2,079 |
| 2019-08-15 | $29.77 | $30.49 | $29.77 | $30.49 | $27.49 | 3,736 |
| 2019-08-14 | $29.77 | $30.30 | $29.77 | $29.77 | $26.84 | 147 |
| 2019-08-13 | $30.30 | $30.30 | $29.77 | $29.77 | $26.84 | 3,300 |
| 2019-08-12 | $30.30 | $30.30 | $29.77 | $29.77 | $26.84 | 3,257 |
| 2019-08-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.05 | 100 |
| 2019-08-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.05 | 0 |
| 2019-08-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.05 | 100 |
| 2019-08-06 | $29.97 | $29.97 | $29.97 | $29.97 | $27.02 | 354 |
| 2019-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.05 | 301 |
| 2019-08-02 | $30.02 | $30.02 | $30.02 | $30.02 | $27.07 | 500 |
| 2019-08-01 | $30.15 | $30.15 | $30.02 | $30.02 | $27.07 | 1,407 |
| 2019-07-31 | $30.29 | $30.33 | $30.29 | $30.33 | $27.35 | 200 |
| 2019-07-30 | $30.20 | $30.49 | $30.20 | $30.49 | $27.49 | 2,000 |
| 2019-07-29 | $30.19 | $30.19 | $30.19 | $30.19 | $27.00 | 250 |
| 2019-07-26 | $30.25 | $30.25 | $30.25 | $30.25 | $27.05 | 8 |
| 2019-07-25 | $30.25 | $30.25 | $30.25 | $30.25 | $27.05 | 24 |
| 2019-07-24 | $30.25 | $30.25 | $30.25 | $30.25 | $27.05 | 96 |
| 2019-07-23 | $30.25 | $30.25 | $30.25 | $30.25 | $27.05 | 80 |
| 2019-07-22 | $30.25 | $30.25 | $30.25 | $30.25 | $27.05 | 825 |
| 2019-07-19 | $30.15 | $30.15 | $30.12 | $30.15 | $26.96 | 446 |
| 2019-07-18 | $30.25 | $30.25 | $30.25 | $30.25 | $27.05 | 650 |
| 2019-07-17 | $30.50 | $30.50 | $30.50 | $30.50 | $27.28 | 107 |
| 2019-07-16 | $30.50 | $30.95 | $30.50 | $30.95 | $27.68 | 2,212 |
| 2019-07-15 | $30.90 | $31.00 | $30.50 | $31.00 | $27.72 | 457 |
| 2019-07-12 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-07-11 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 263 |
| 2019-07-10 | $30.50 | $30.90 | $30.50 | $30.90 | $27.63 | 444 |
| 2019-07-09 | $30.75 | $30.75 | $30.75 | $30.75 | $27.50 | 37 |
| 2019-07-08 | $30.70 | $30.75 | $30.70 | $30.75 | $27.50 | 1,414 |
| 2019-07-05 | $30.75 | $30.75 | $30.75 | $30.75 | $27.50 | 1 |
| 2019-07-03 | $30.90 | $30.90 | $30.75 | $30.75 | $27.50 | 649 |
| 2019-07-02 | $31.00 | $31.00 | $31.00 | $31.00 | $27.72 | 250 |
| 2019-07-01 | $31.00 | $31.00 | $31.00 | $31.00 | $27.72 | 1 |
| 2019-06-28 | $30.95 | $31.00 | $30.95 | $31.00 | $27.72 | 307 |
| 2019-06-27 | $31.00 | $31.00 | $31.00 | $31.00 | $27.72 | 100 |
| 2019-06-26 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 52 |
| 2019-06-25 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 3 |
| 2019-06-24 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 0 |
| 2019-06-21 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 0 |
| 2019-06-20 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 157 |
| 2019-06-19 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 41 |
| 2019-06-18 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 0 |
| 2019-06-17 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 251 |
| 2019-06-14 | $31.00 | $31.00 | $31.00 | $31.00 | $27.72 | 484 |
| 2019-06-13 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 301 |
| 2019-06-12 | $31.00 | $31.50 | $30.90 | $31.50 | $28.17 | 1,100 |
| 2019-06-11 | $31.50 | $31.50 | $31.50 | $31.50 | $28.17 | 20 |
| 2019-06-10 | $31.55 | $31.55 | $31.50 | $31.50 | $28.17 | 491 |
| 2019-06-07 | $31.70 | $31.70 | $31.70 | $31.70 | $28.35 | 201 |
| 2019-06-06 | $31.90 | $31.90 | $31.50 | $31.50 | $28.17 | 420 |
| 2019-06-05 | $31.85 | $31.85 | $31.85 | $31.85 | $28.48 | 0 |
| 2019-06-04 | $31.85 | $31.85 | $31.85 | $31.85 | $28.48 | 1 |
| 2019-06-03 | $31.85 | $31.85 | $31.85 | $31.85 | $28.48 | 1 |
| 2019-05-31 | $31.85 | $31.85 | $31.85 | $31.85 | $28.48 | 0 |
| 2019-05-30 | $31.85 | $31.85 | $31.85 | $31.85 | $28.48 | 50 |
| 2019-05-29 | $31.90 | $31.90 | $31.85 | $31.85 | $28.48 | 463 |
| 2019-05-28 | $32.20 | $32.20 | $32.20 | $32.20 | $28.80 | 51 |
| 2019-05-24 | $32.20 | $32.20 | $32.20 | $32.20 | $28.80 | 210 |
| 2019-05-23 | $32.10 | $32.10 | $32.10 | $32.10 | $28.71 | 10,000 |
| 2019-05-22 | $31.55 | $31.55 | $31.55 | $31.55 | $28.22 | 0 |
| 2019-05-21 | $31.55 | $31.55 | $31.55 | $31.55 | $28.22 | 273 |
| 2019-05-20 | $32.25 | $32.25 | $32.25 | $32.25 | $28.84 | 101 |
| 2019-05-17 | $32.25 | $32.25 | $32.25 | $32.25 | $28.84 | 0 |
| 2019-05-16 | $32.25 | $32.25 | $32.25 | $32.25 | $28.84 | 51 |
| 2019-05-15 | $32.25 | $32.25 | $32.25 | $32.25 | $28.84 | 155 |
| 2019-05-14 | $32.00 | $32.00 | $32.00 | $32.00 | $28.62 | 613 |
| 2019-05-13 | $31.60 | $31.60 | $30.52 | $30.52 | $27.29 | 1,250 |
| 2019-05-10 | $32.75 | $33.00 | $32.75 | $33.00 | $29.51 | 213 |
| 2019-05-09 | $34.00 | $34.00 | $34.00 | $34.00 | $30.41 | 3 |
| 2019-05-08 | $34.00 | $34.00 | $34.00 | $34.00 | $30.41 | 0 |
| 2019-05-07 | $34.00 | $34.00 | $34.00 | $34.00 | $30.41 | 39 |
| 2019-05-06 | $34.00 | $34.00 | $34.00 | $34.00 | $30.41 | 1 |
| 2019-05-03 | $31.30 | $34.00 | $31.30 | $34.00 | $30.41 | 1,000 |
| 2019-05-02 | $31.35 | $31.35 | $31.35 | $31.35 | $28.04 | 100 |
| 2019-05-01 | $31.35 | $31.35 | $31.34 | $31.34 | $28.03 | 303 |
| 2019-04-30 | $31.30 | $31.30 | $31.30 | $31.30 | $27.99 | 0 |
| 2019-04-29 | $31.28 | $31.30 | $31.28 | $31.30 | $27.99 | 473 |
| 2019-04-26 | $31.30 | $31.30 | $31.30 | $31.30 | $27.77 | 500 |
| 2019-04-25 | $31.30 | $31.30 | $31.30 | $31.30 | $27.77 | 401 |
| 2019-04-24 | $30.90 | $30.90 | $30.90 | $30.90 | $27.42 | 0 |
| 2019-04-23 | $31.15 | $31.35 | $30.80 | $30.90 | $27.42 | 1,801 |
| 2019-04-22 | $30.90 | $31.15 | $30.90 | $31.15 | $27.64 | 1,207 |
| 2019-04-18 | $30.80 | $30.90 | $30.80 | $30.90 | $27.42 | 521 |
| 2019-04-17 | $30.65 | $30.65 | $30.65 | $30.65 | $27.19 | 218 |
| 2019-04-16 | $30.90 | $30.90 | $30.55 | $30.55 | $27.10 | 501 |
| 2019-04-15 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 1 |
| 2019-04-12 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 1 |
| 2019-04-11 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 0 |
| 2019-04-10 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 1 |
| 2019-04-09 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 2 |
| 2019-04-08 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 1 |
| 2019-04-05 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 2 |
| 2019-04-04 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 1 |
| 2019-04-03 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 100 |
| 2019-04-02 | $30.55 | $30.55 | $30.55 | $30.55 | $27.10 | 277 |
| 2019-04-01 | $30.60 | $30.75 | $30.50 | $30.75 | $27.28 | 1,293 |
| 2019-03-29 | $30.75 | $30.75 | $30.55 | $30.55 | $27.10 | 1,011 |
| 2019-03-28 | $30.85 | $30.85 | $30.75 | $30.75 | $27.28 | 202 |
| 2019-03-27 | $31.00 | $31.10 | $31.00 | $31.00 | $27.50 | 2,101 |
| 2019-03-26 | $32.35 | $32.35 | $31.00 | $31.00 | $27.50 | 1,825 |
| 2019-03-25 | $32.51 | $32.51 | $32.50 | $32.50 | $28.83 | 6,836 |
| 2019-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $28.83 | 852 |
| 2019-03-21 | $33.25 | $33.25 | $33.25 | $33.25 | $29.50 | 0 |
| 2019-03-20 | $33.25 | $33.25 | $33.25 | $33.25 | $29.50 | 17 |
| 2019-03-18 | $33.25 | $33.25 | $33.25 | $33.25 | $29.50 | 300 |
| 2019-03-15 | $33.25 | $33.25 | $33.25 | $33.25 | $29.50 | 4 |
| 2019-03-14 | $33.25 | $33.25 | $33.25 | $33.25 | $29.50 | 199 |
| 2019-03-13 | $34.00 | $34.00 | $34.00 | $34.00 | $30.17 | 1 |
| 2019-03-12 | $34.00 | $34.00 | $34.00 | $34.00 | $30.17 | 100 |
| 2019-03-11 | $33.50 | $33.50 | $33.50 | $33.50 | $29.72 | 200 |
| 2019-03-08 | $33.20 | $33.20 | $33.20 | $33.20 | $29.46 | 621 |
| 2019-03-07 | $33.01 | $33.01 | $32.50 | $33.00 | $29.28 | 1,123 |
| 2019-03-06 | $33.47 | $33.47 | $33.47 | $33.47 | $29.70 | 0 |
| 2019-03-05 | $33.48 | $33.48 | $33.47 | $33.47 | $29.70 | 35,854 |
| 2019-03-04 | $33.60 | $33.60 | $33.50 | $33.50 | $29.72 | 201 |
| 2019-03-01 | $33.50 | $33.50 | $33.50 | $33.50 | $29.72 | 103 |
| 2019-02-28 | $32.95 | $32.95 | $32.95 | $32.95 | $29.23 | 0 |
| 2019-02-27 | $32.55 | $32.95 | $32.26 | $32.95 | $29.23 | 5,433 |
| 2019-02-26 | $33.50 | $33.50 | $32.50 | $32.50 | $28.83 | 450 |
| 2019-02-25 | $33.50 | $33.50 | $33.50 | $33.50 | $29.72 | 113 |
| 2019-02-22 | $33.50 | $33.50 | $33.50 | $33.50 | $29.72 | 150 |
| 2019-02-21 | $33.50 | $33.50 | $33.50 | $33.50 | $29.72 | 190 |
| 2019-02-20 | $33.25 | $33.25 | $33.25 | $33.25 | $29.50 | 250 |
| 2019-02-19 | $33.00 | $33.00 | $33.00 | $33.00 | $29.28 | 758 |
| 2019-02-15 | $32.90 | $32.90 | $32.90 | $32.90 | $29.19 | 1,457 |
| 2019-02-14 | $33.00 | $33.00 | $33.00 | $33.00 | $29.28 | 0 |
| 2019-02-13 | $33.00 | $33.00 | $33.00 | $33.00 | $29.28 | 240 |
| 2019-02-12 | $32.50 | $32.50 | $32.50 | $32.50 | $28.83 | 110 |
| 2019-02-11 | $32.05 | $32.05 | $32.05 | $32.05 | $28.44 | 0 |
| 2019-02-08 | $32.05 | $32.05 | $32.05 | $32.05 | $28.44 | 0 |
| 2019-02-07 | $32.25 | $32.25 | $32.05 | $32.05 | $28.44 | 400 |
| 2019-02-06 | $32.00 | $32.00 | $32.00 | $32.00 | $28.39 | 601 |
| 2019-02-05 | $31.50 | $31.50 | $31.50 | $31.50 | $27.95 | 38 |
| 2019-02-04 | $31.50 | $31.50 | $31.50 | $31.50 | $27.95 | 1 |
| 2019-02-01 | $31.50 | $31.50 | $31.50 | $31.50 | $27.95 | 181 |
| 2019-01-31 | $31.50 | $31.50 | $31.50 | $31.50 | $27.95 | 0 |
| 2019-01-30 | $31.50 | $31.50 | $31.50 | $31.50 | $27.74 | 125 |
| 2019-01-29 | $31.45 | $31.45 | $31.45 | $31.45 | $27.69 | 1 |
| 2019-01-28 | $31.45 | $31.45 | $31.45 | $31.45 | $27.69 | 0 |
| 2019-01-25 | $31.00 | $31.45 | $31.00 | $31.45 | $27.69 | 1,931 |
| 2019-01-24 | $31.00 | $31.00 | $31.00 | $31.00 | $27.30 | 200 |
| 2019-01-23 | $30.62 | $30.62 | $30.62 | $30.62 | $26.96 | 330 |
| 2019-01-22 | $32.00 | $32.00 | $32.00 | $32.00 | $28.18 | 2 |
| 2019-01-18 | $31.50 | $32.00 | $31.50 | $32.00 | $28.18 | 806 |
| 2019-01-17 | $31.25 | $31.45 | $30.72 | $30.72 | $27.05 | 763 |
| 2019-01-16 | $31.00 | $31.00 | $31.00 | $31.00 | $27.30 | 118 |
| 2019-01-15 | $30.55 | $30.55 | $30.55 | $30.55 | $26.90 | 507 |
| 2019-01-14 | $30.55 | $30.55 | $30.55 | $30.55 | $26.90 | 197 |
| 2019-01-11 | $30.50 | $30.50 | $30.50 | $30.50 | $26.86 | 1 |
| 2019-01-10 | $30.46 | $30.50 | $30.46 | $30.50 | $26.86 | 565 |
| 2019-01-09 | $30.40 | $30.40 | $30.40 | $30.40 | $26.77 | 176 |
| 2019-01-08 | $30.51 | $30.51 | $30.51 | $30.51 | $26.86 | 0 |
| 2019-01-07 | $30.51 | $30.51 | $30.51 | $30.51 | $26.86 | 0 |
| 2019-01-04 | $30.51 | $30.51 | $30.51 | $30.51 | $26.86 | 1 |
| 2019-01-03 | $30.51 | $30.51 | $30.51 | $30.51 | $26.86 | 160 |
| 2019-01-02 | $30.50 | $30.51 | $30.50 | $30.51 | $26.86 | 480 |
| 2018-12-31 | $30.52 | $30.99 | $30.52 | $30.99 | $27.29 | 1,100 |
| 2018-12-28 | $30.50 | $30.50 | $30.50 | $30.50 | $26.86 | 500 |
| 2018-12-27 | $30.00 | $30.00 | $30.00 | $30.00 | $26.42 | 300 |
| 2018-12-26 | $29.50 | $29.50 | $29.50 | $29.50 | $25.98 | 0 |
| 2018-12-24 | $30.00 | $30.00 | $29.50 | $29.50 | $25.98 | 644 |
| 2018-12-21 | $30.60 | $30.60 | $30.60 | $30.60 | $26.94 | 0 |
| 2018-12-20 | $30.60 | $30.60 | $30.60 | $30.60 | $26.94 | 0 |
| 2018-12-19 | $30.60 | $30.60 | $30.60 | $30.60 | $26.94 | 300 |
| 2018-12-18 | $30.60 | $30.60 | $30.60 | $30.60 | $26.94 | 0 |
| 2018-12-14 | $30.60 | $30.60 | $30.60 | $30.60 | $26.94 | 5,153 |
| 2018-12-13 | $30.55 | $30.55 | $30.55 | $30.55 | $26.90 | 0 |
| 2018-12-12 | $30.99 | $30.99 | $30.00 | $30.55 | $26.90 | 22,310 |
| 2018-12-11 | $32.00 | $32.00 | $30.00 | $30.00 | $26.42 | 722 |
| 2018-12-10 | $32.71 | $32.71 | $32.71 | $32.71 | $28.80 | 119 |
| 2018-12-07 | $32.71 | $32.71 | $32.71 | $32.71 | $28.80 | 279 |
| 2018-12-06 | $33.00 | $33.00 | $33.00 | $33.00 | $29.06 | 240 |
| 2018-12-04 | $33.00 | $33.18 | $33.00 | $33.18 | $29.22 | 4,120 |
| 2018-12-03 | $33.00 | $33.00 | $33.00 | $33.00 | $29.06 | 0 |
| 2018-11-30 | $33.00 | $33.00 | $33.00 | $33.00 | $29.06 | 8 |
| 2018-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $29.06 | 100 |
| 2018-11-28 | $32.61 | $32.61 | $32.61 | $32.61 | $28.71 | 155 |
| 2018-11-27 | $32.80 | $32.80 | $32.80 | $32.80 | $28.88 | 31 |
| 2018-11-26 | $32.80 | $32.80 | $32.80 | $32.80 | $28.88 | 100 |
| 2018-11-23 | $32.80 | $32.80 | $32.80 | $32.80 | $28.88 | 50 |
| 2018-11-21 | $32.80 | $32.80 | $32.80 | $32.80 | $28.88 | 8 |
| 2018-11-20 | $32.80 | $32.80 | $32.80 | $32.80 | $28.88 | 0 |
| 2018-11-19 | $32.80 | $32.80 | $32.80 | $32.80 | $28.88 | 680 |
| 2018-11-16 | $33.10 | $33.10 | $33.10 | $33.10 | $29.15 | 5,084 |
| 2018-11-15 | $33.20 | $33.20 | $33.20 | $33.20 | $29.23 | 0 |
| 2018-11-14 | $33.20 | $33.20 | $33.20 | $33.20 | $29.23 | 15,428 |
| 2018-11-13 | $32.70 | $33.00 | $32.61 | $33.00 | $29.06 | 1,604 |
| 2018-11-12 | $32.75 | $32.75 | $32.75 | $32.75 | $28.84 | 0 |
| 2018-11-09 | $32.75 | $32.75 | $32.75 | $32.75 | $28.84 | 0 |
| 2018-11-08 | $32.75 | $32.75 | $32.75 | $32.75 | $28.84 | 3,021 |
| 2018-11-07 | $33.20 | $33.20 | $32.60 | $32.60 | $28.70 | 1,232 |
| 2018-11-06 | $32.61 | $32.61 | $32.61 | $32.61 | $28.71 | 0 |
| 2018-11-05 | $32.80 | $32.80 | $32.61 | $32.61 | $28.71 | 406 |
| 2018-11-02 | $33.20 | $33.20 | $33.20 | $33.20 | $29.23 | 230 |
| 2018-11-01 | $32.80 | $32.80 | $32.80 | $32.80 | $28.88 | 500 |
| 2018-10-31 | $33.05 | $33.05 | $33.05 | $33.05 | $28.89 | 251 |
| 2018-10-30 | $33.25 | $33.25 | $33.25 | $33.25 | $29.06 | 0 |
| 2018-10-29 | $33.00 | $33.25 | $32.30 | $33.25 | $29.06 | 2,350 |
| 2018-10-26 | $34.75 | $34.75 | $33.00 | $33.25 | $29.06 | 921 |
| 2018-10-25 | $35.00 | $35.00 | $35.00 | $35.00 | $30.59 | 200 |
| 2018-10-24 | $35.50 | $35.50 | $35.25 | $35.25 | $30.81 | 400 |
| 2018-10-23 | $36.00 | $36.00 | $36.00 | $36.00 | $31.47 | 200 |
| 2018-10-22 | $36.60 | $36.60 | $36.25 | $36.40 | $31.82 | 700 |
| 2018-10-19 | $36.60 | $36.60 | $36.60 | $36.60 | $31.99 | 0 |
| 2018-10-18 | $36.60 | $36.60 | $36.60 | $36.60 | $31.99 | 800 |
| 2018-10-17 | $36.80 | $36.80 | $36.80 | $36.80 | $32.17 | 4 |
| 2018-10-16 | $36.90 | $36.90 | $36.80 | $36.80 | $32.17 | 600 |
| 2018-10-15 | $36.80 | $36.80 | $36.80 | $36.80 | $32.17 | 0 |
| 2018-10-12 | $36.85 | $36.85 | $36.80 | $36.80 | $32.17 | 535 |
| 2018-10-11 | $36.95 | $36.95 | $36.95 | $36.95 | $32.30 | 269 |
| 2018-10-10 | $37.05 | $37.05 | $37.05 | $37.05 | $32.39 | 100 |
| 2018-10-09 | $37.05 | $37.05 | $37.00 | $37.00 | $32.34 | 1,900 |
| 2018-10-08 | $37.20 | $37.20 | $37.05 | $37.05 | $32.39 | 1,875 |
| 2018-10-05 | $37.05 | $37.05 | $37.05 | $37.05 | $32.39 | 0 |
| 2018-10-04 | $37.70 | $37.70 | $37.05 | $37.05 | $32.39 | 2,565 |
| 2018-10-03 | $37.50 | $37.50 | $37.50 | $37.50 | $32.78 | 805 |
| 2018-10-02 | $37.45 | $37.50 | $37.40 | $37.40 | $32.69 | 383 |
| 2018-10-01 | $37.30 | $37.30 | $37.30 | $37.30 | $32.60 | 26 |
| 2018-09-28 | $37.30 | $37.30 | $37.30 | $37.30 | $32.60 | 0 |
| 2018-09-27 | $37.30 | $37.30 | $37.30 | $37.30 | $32.60 | 100 |
| 2018-09-26 | $37.20 | $37.20 | $37.20 | $37.20 | $32.52 | 54 |
| 2018-09-25 | $37.20 | $37.20 | $37.20 | $37.20 | $32.52 | 0 |
| 2018-09-24 | $37.15 | $37.20 | $37.15 | $37.20 | $32.52 | 550 |
| 2018-09-21 | $37.15 | $37.20 | $37.15 | $37.15 | $32.47 | 8,516 |
| 2018-09-20 | $37.45 | $37.45 | $37.45 | $37.45 | $32.74 | 257 |
| 2018-09-19 | $37.20 | $37.20 | $37.20 | $37.20 | $32.52 | 0 |
| 2018-09-18 | $37.20 | $37.20 | $37.20 | $37.20 | $32.52 | 2,000 |
| 2018-09-17 | $37.05 | $37.25 | $37.05 | $37.20 | $32.52 | 2,900 |
| 2018-09-14 | $37.05 | $37.05 | $37.05 | $37.05 | $32.39 | 104 |
| 2018-09-13 | $37.05 | $37.05 | $37.05 | $37.05 | $32.39 | 1 |
| 2018-09-12 | $37.05 | $37.05 | $37.05 | $37.05 | $32.39 | 657 |
| 2018-09-11 | $37.10 | $37.10 | $37.05 | $37.05 | $32.39 | 1,829 |
| 2018-09-10 | $37.00 | $37.00 | $37.00 | $37.00 | $32.34 | 580 |
| 2018-09-07 | $37.00 | $37.00 | $37.00 | $37.00 | $32.34 | 0 |
| 2018-09-06 | $37.00 | $37.00 | $37.00 | $37.00 | $32.34 | 1,800 |
| 2018-09-05 | $36.92 | $36.92 | $36.92 | $36.92 | $32.27 | 0 |
| 2018-09-04 | $36.92 | $36.92 | $36.92 | $36.92 | $32.27 | 300 |
| 2018-08-31 | $36.96 | $36.96 | $36.96 | $36.96 | $32.31 | 26,947 |
| 2018-08-30 | $36.96 | $36.96 | $36.96 | $36.96 | $32.31 | 100 |
| 2018-08-29 | $36.97 | $36.97 | $36.97 | $36.97 | $32.32 | 431 |
| 2018-08-28 | $36.97 | $36.97 | $36.97 | $36.97 | $32.32 | 0 |
| 2018-08-27 | $36.97 | $36.97 | $36.97 | $36.97 | $32.32 | 300 |
| 2018-08-24 | $37.00 | $37.00 | $37.00 | $37.00 | $32.34 | 10 |
| 2018-08-23 | $37.00 | $37.00 | $37.00 | $37.00 | $32.34 | 1,106 |
| 2018-08-22 | $37.00 | $37.00 | $37.00 | $37.00 | $32.34 | 57 |
| 2018-08-21 | $37.01 | $37.01 | $37.00 | $37.00 | $32.34 | 410 |
| 2018-08-20 | $37.40 | $37.40 | $37.40 | $37.40 | $32.69 | 0 |
| 2018-08-17 | $37.40 | $37.40 | $37.40 | $37.40 | $32.69 | 0 |
| 2018-08-16 | $37.40 | $37.40 | $37.40 | $37.40 | $32.69 | 137 |
| 2018-08-15 | $37.40 | $37.40 | $37.40 | $37.40 | $32.69 | 1,000 |
| 2018-08-14 | $37.10 | $37.10 | $37.10 | $37.10 | $32.43 | 1 |
| 2018-08-13 | $37.10 | $37.10 | $37.10 | $37.10 | $32.43 | 6,100 |
| 2018-08-10 | $37.00 | $37.10 | $37.00 | $37.10 | $32.43 | 3,146 |
| 2018-08-09 | $37.10 | $37.10 | $37.09 | $37.10 | $32.43 | 7,454 |
| 2018-08-08 | $36.90 | $37.00 | $36.90 | $37.00 | $32.34 | 2,955 |
| 2018-08-07 | $36.85 | $37.00 | $36.85 | $37.00 | $32.34 | 2,333 |
| 2018-08-06 | $36.90 | $36.90 | $36.90 | $36.90 | $32.26 | 600 |
| 2018-08-03 | $37.00 | $37.00 | $37.00 | $37.00 | $32.34 | 190 |
| 2018-08-02 | $36.80 | $36.80 | $36.80 | $36.80 | $32.17 | 0 |
| 2018-08-01 | $36.80 | $37.00 | $36.80 | $36.80 | $32.17 | 1,701 |
| 2018-07-31 | $36.80 | $36.80 | $36.80 | $36.80 | $32.17 | 996 |
| 2018-07-30 | $36.80 | $36.80 | $36.80 | $36.80 | $32.17 | 620 |
| 2018-07-27 | $36.80 | $36.80 | $36.80 | $36.80 | $32.17 | 155 |
| 2018-07-26 | $36.80 | $37.80 | $36.80 | $37.80 | $32.83 | 1,200 |
| 2018-07-25 | $38.20 | $38.20 | $38.20 | $38.20 | $33.18 | 0 |
| 2018-07-24 | $36.50 | $38.20 | $36.50 | $38.20 | $33.18 | 4,499 |
| 2018-07-23 | $36.90 | $36.90 | $36.90 | $36.90 | $32.05 | 0 |
| 2018-07-20 | $36.90 | $36.90 | $36.40 | $36.90 | $32.05 | 6,000 |
| 2018-07-19 | $36.95 | $36.95 | $36.95 | $36.95 | $32.09 | 0 |
| 2018-07-18 | $36.95 | $36.95 | $36.95 | $36.95 | $32.09 | 5,500 |
| 2018-07-17 | $37.10 | $37.10 | $37.10 | $37.10 | $32.22 | 15 |
| 2018-07-16 | $37.25 | $37.25 | $37.10 | $37.10 | $32.22 | 300 |
| 2018-07-13 | $37.20 | $37.20 | $37.20 | $37.20 | $32.31 | 209 |
| 2018-07-12 | $37.25 | $37.25 | $37.25 | $37.25 | $32.35 | 200 |
| 2018-07-11 | $37.20 | $37.20 | $37.20 | $37.20 | $32.31 | 200 |
| 2018-07-10 | $38.19 | $38.19 | $38.19 | $38.19 | $33.17 | 0 |
| 2018-07-09 | $37.30 | $38.19 | $36.70 | $38.19 | $33.17 | 750 |
| 2018-07-06 | $37.95 | $37.95 | $37.95 | $37.95 | $32.96 | 1,604 |
| 2018-07-05 | $37.70 | $37.70 | $37.70 | $37.70 | $32.74 | 251 |
| 2018-07-03 | $36.89 | $37.75 | $36.89 | $37.30 | $32.39 | 4,934 |
| 2018-07-02 | $35.99 | $36.70 | $35.99 | $36.70 | $31.87 | 7,149 |
| 2018-06-29 | $35.75 | $35.99 | $35.75 | $35.99 | $31.26 | 801 |
| 2018-06-28 | $34.85 | $35.00 | $34.85 | $35.00 | $30.40 | 1,077 |
| 2018-06-27 | $34.70 | $34.70 | $34.70 | $34.70 | $30.14 | 25 |
| 2018-06-26 | $34.70 | $34.70 | $34.70 | $34.70 | $30.14 | 100 |
| 2018-06-25 | $34.70 | $34.70 | $34.70 | $34.70 | $30.14 | 57 |
| 2018-06-22 | $34.70 | $34.70 | $34.70 | $34.70 | $30.14 | 0 |
| 2018-06-21 | $34.70 | $34.70 | $34.70 | $34.70 | $30.14 | 300 |
| 2018-06-20 | $34.30 | $34.60 | $34.30 | $34.60 | $30.05 | 3,100 |
| 2018-06-19 | $34.10 | $34.10 | $34.10 | $34.10 | $29.62 | 1,557 |
| 2018-06-18 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 0 |
| 2018-06-15 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 511 |
| 2018-06-14 | $34.35 | $34.35 | $34.23 | $34.23 | $29.73 | 6,122 |
| 2018-06-13 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 0 |
| 2018-06-12 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 10 |
| 2018-06-11 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 800 |
| 2018-06-08 | $34.35 | $34.35 | $34.35 | $34.35 | $29.83 | 280 |
| 2018-06-07 | $34.25 | $34.25 | $34.25 | $34.25 | $29.74 | 175 |
| 2018-06-06 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 2,000 |
| 2018-06-05 | $33.90 | $34.10 | $33.90 | $34.10 | $29.61 | 843 |
| 2018-06-04 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 1 |
| 2018-06-01 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 4 |
| 2018-05-31 | $34.10 | $34.10 | $34.10 | $34.10 | $29.61 | 100 |
| 2018-05-30 | $33.91 | $34.00 | $33.90 | $34.00 | $29.53 | 2,149 |
| 2018-05-29 | $34.00 | $34.00 | $34.00 | $34.00 | $29.53 | 500 |
| 2018-05-25 | $33.95 | $33.95 | $33.95 | $33.95 | $29.48 | 100 |
| 2018-05-24 | $34.00 | $34.00 | $34.00 | $34.00 | $29.53 | 4 |
| 2018-05-23 | $34.00 | $34.00 | $34.00 | $34.00 | $29.53 | 0 |
| 2018-05-22 | $34.00 | $34.00 | $34.00 | $34.00 | $29.53 | 0 |
| 2018-05-21 | $34.00 | $34.00 | $33.90 | $34.00 | $29.53 | 1,879 |
| 2018-05-18 | $33.90 | $33.90 | $33.90 | $33.90 | $29.44 | 300 |
| 2018-05-17 | $33.85 | $33.85 | $33.67 | $33.80 | $29.35 | 1,100 |
| 2018-05-16 | $33.85 | $33.85 | $33.64 | $33.80 | $29.35 | 2,250 |
| 2018-05-15 | $33.63 | $33.63 | $33.63 | $33.63 | $29.21 | 3 |
| 2018-05-14 | $33.75 | $33.85 | $33.63 | $33.63 | $29.21 | 3,362 |
| 2018-05-11 | $33.52 | $33.52 | $33.52 | $33.52 | $29.11 | 0 |
| 2018-05-10 | $33.85 | $33.85 | $33.50 | $33.52 | $29.11 | 818 |
| 2018-05-09 | $33.45 | $33.45 | $33.25 | $33.25 | $28.88 | 1,650 |
| 2018-05-08 | $33.75 | $33.75 | $33.75 | $33.75 | $29.31 | 45 |
| 2018-05-07 | $33.75 | $33.75 | $33.75 | $33.75 | $29.31 | 0 |
| 2018-05-04 | $33.75 | $33.75 | $33.75 | $33.75 | $29.31 | 101 |
| 2018-05-03 | $33.25 | $33.50 | $33.25 | $33.50 | $29.09 | 750 |
| 2018-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $28.66 | 332 |
| 2018-05-01 | $33.00 | $33.15 | $33.00 | $33.15 | $28.79 | 1,500 |
| 2018-04-30 | $32.80 | $32.80 | $32.80 | $32.80 | $28.49 | 0 |
| 2018-04-27 | $32.57 | $32.57 | $32.57 | $32.57 | $28.29 | 91 |
| 2018-04-26 | $32.80 | $32.80 | $32.80 | $32.80 | $28.29 | 10 |
| 2018-04-25 | $32.80 | $32.81 | $32.80 | $32.80 | $28.29 | 1,611 |
| 2018-04-24 | $33.00 | $33.00 | $32.80 | $32.80 | $28.29 | 3,111 |
| 2018-04-23 | $32.80 | $32.80 | $32.80 | $32.80 | $28.29 | 313 |
| 2018-04-20 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 0 |
| 2018-04-19 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 100 |
| 2018-04-18 | $32.50 | $32.50 | $32.50 | $32.50 | $28.03 | 0 |
| 2018-04-17 | $32.50 | $32.50 | $32.50 | $32.50 | $28.03 | 0 |
| 2018-04-16 | $32.45 | $32.50 | $32.45 | $32.50 | $28.03 | 301 |
| 2018-04-13 | $32.30 | $32.45 | $32.30 | $32.45 | $27.98 | 3,751 |
| 2018-04-12 | $32.25 | $32.25 | $32.25 | $32.25 | $27.81 | 935 |
| 2018-04-11 | $32.40 | $32.40 | $32.40 | $32.40 | $27.94 | 0 |
| 2018-04-10 | $32.20 | $32.40 | $32.10 | $32.40 | $27.94 | 3,991 |
| 2018-04-09 | $32.21 | $32.21 | $32.21 | $32.21 | $27.78 | 101 |
| 2018-04-06 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 302 |
| 2018-04-05 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 586 |
| 2018-04-04 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 1 |
| 2018-04-03 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 0 |
| 2018-04-02 | $32.60 | $32.60 | $32.20 | $32.20 | $27.77 | 576 |
| 2018-03-29 | $32.80 | $32.80 | $32.80 | $32.80 | $28.29 | 280 |
| 2018-03-28 | $32.30 | $32.30 | $32.30 | $32.30 | $27.85 | 1 |
| 2018-03-27 | $32.30 | $32.30 | $32.30 | $32.30 | $27.85 | 670 |
| 2018-03-26 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 301 |
| 2018-03-23 | $32.05 | $32.05 | $32.05 | $32.05 | $27.64 | 0 |
| 2018-03-22 | $32.50 | $32.50 | $32.05 | $32.05 | $27.64 | 677 |
| 2018-03-21 | $32.20 | $32.50 | $32.20 | $32.50 | $28.03 | 1,121 |
| 2018-03-20 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 0 |
| 2018-03-19 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 1 |
| 2018-03-16 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 2,501 |
| 2018-03-15 | $31.80 | $31.80 | $31.80 | $31.80 | $27.42 | 0 |
| 2018-03-14 | $31.85 | $31.85 | $31.80 | $31.80 | $27.42 | 395 |
| 2018-03-13 | $31.85 | $32.13 | $31.85 | $31.85 | $27.47 | 5,990 |
| 2018-03-12 | $32.30 | $32.30 | $31.85 | $31.85 | $27.47 | 1,060 |
| 2018-03-09 | $32.65 | $32.65 | $32.65 | $32.65 | $28.16 | 0 |
| 2018-03-08 | $32.65 | $32.65 | $32.65 | $32.65 | $28.16 | 100 |
| 2018-03-07 | $32.26 | $32.46 | $32.26 | $32.30 | $27.85 | 5,428 |
| 2018-03-06 | $32.40 | $32.40 | $32.40 | $32.40 | $27.94 | 0 |
| 2018-03-05 | $32.40 | $32.40 | $32.40 | $32.40 | $27.94 | 500 |
| 2018-03-02 | $32.30 | $32.30 | $32.30 | $32.30 | $27.85 | 50 |
| 2018-03-01 | $32.30 | $32.30 | $32.30 | $32.30 | $27.85 | 501 |
| 2018-02-28 | $32.30 | $32.30 | $32.30 | $32.30 | $27.85 | 1 |
| 2018-02-27 | $32.30 | $32.30 | $32.30 | $32.30 | $27.85 | 1 |
| 2018-02-26 | $32.30 | $32.30 | $32.30 | $32.30 | $27.85 | 1 |
| 2018-02-23 | $32.75 | $32.75 | $32.30 | $32.30 | $27.85 | 502 |
| 2018-02-22 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 0 |
| 2018-02-21 | $32.75 | $32.75 | $32.75 | $32.75 | $28.24 | 64 |
| 2018-02-20 | $32.50 | $32.75 | $32.50 | $32.75 | $28.24 | 374 |
| 2018-02-16 | $32.20 | $32.25 | $32.20 | $32.25 | $27.81 | 660 |
| 2018-02-15 | $32.00 | $32.00 | $32.00 | $32.00 | $27.60 | 67 |
| 2018-02-14 | $31.75 | $32.00 | $31.75 | $32.00 | $27.60 | 1,133 |
| 2018-02-13 | $31.55 | $31.55 | $31.55 | $31.55 | $27.21 | 138 |
| 2018-02-12 | $31.25 | $31.40 | $31.25 | $31.40 | $27.08 | 8,415 |
| 2018-02-09 | $31.25 | $31.40 | $31.25 | $31.30 | $26.99 | 5,975 |
| 2018-02-08 | $31.25 | $31.25 | $31.25 | $31.25 | $26.95 | 100 |
| 2018-02-07 | $31.20 | $31.20 | $31.20 | $31.20 | $26.91 | 0 |
| 2018-02-06 | $31.20 | $31.20 | $31.20 | $31.20 | $26.91 | 100 |
| 2018-02-05 | $31.31 | $31.31 | $31.25 | $31.25 | $26.95 | 3,001 |
| 2018-02-02 | $31.35 | $31.60 | $31.35 | $31.60 | $27.25 | 2,755 |
| 2018-02-01 | $31.60 | $31.60 | $31.60 | $31.60 | $27.25 | 51 |
| 2018-01-31 | $31.45 | $31.60 | $31.45 | $31.60 | $27.05 | 735 |
| 2018-01-30 | $31.60 | $31.60 | $31.60 | $31.60 | $27.05 | 15 |
| 2018-01-29 | $31.60 | $31.60 | $31.60 | $31.60 | $27.05 | 400 |
| 2018-01-26 | $31.46 | $31.50 | $31.46 | $31.50 | $26.97 | 500 |
| 2018-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $26.97 | 1 |
| 2018-01-24 | $31.50 | $31.50 | $31.50 | $31.50 | $26.97 | 500 |
| 2018-01-23 | $31.25 | $31.50 | $31.25 | $31.50 | $26.97 | 10,000 |
| 2018-01-22 | $31.40 | $31.40 | $31.40 | $31.40 | $26.88 | 30 |
| 2018-01-19 | $31.30 | $31.40 | $31.30 | $31.40 | $26.88 | 2,092 |
| 2018-01-18 | $31.30 | $31.30 | $31.30 | $31.30 | $26.80 | 37 |
| 2018-01-17 | $31.20 | $31.30 | $31.20 | $31.30 | $26.80 | 4,530 |
| 2018-01-16 | $31.23 | $31.23 | $31.15 | $31.15 | $26.67 | 11,143 |
| 2018-01-12 | $31.15 | $31.23 | $31.15 | $31.23 | $26.74 | 2,600 |
| 2018-01-11 | $31.15 | $31.15 | $31.15 | $31.15 | $26.67 | 0 |
| 2018-01-10 | $31.15 | $31.15 | $31.15 | $31.15 | $26.67 | 0 |
| 2018-01-09 | $31.15 | $31.15 | $31.15 | $31.15 | $26.67 | 0 |
| 2018-01-08 | $31.15 | $31.15 | $31.15 | $31.15 | $26.67 | 2,500 |
| 2018-01-05 | $31.16 | $31.16 | $31.16 | $31.16 | $26.68 | 0 |
| 2018-01-04 | $31.16 | $31.16 | $31.16 | $31.16 | $26.68 | 200 |
| 2018-01-03 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 0 |
| 2018-01-02 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 335 |
| 2017-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 571 |
| 2017-12-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 326 |
| 2017-12-27 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 161 |
| 2017-12-26 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 400 |
| 2017-12-22 | $32.15 | $32.15 | $32.15 | $32.15 | $27.52 | 0 |
| 2017-12-21 | $32.15 | $32.15 | $32.15 | $32.15 | $27.52 | 200 |
| 2017-12-20 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 100 |
| 2017-12-19 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 349 |
| 2017-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 1,300 |
| 2017-12-15 | $31.15 | $32.00 | $31.15 | $32.00 | $27.40 | 5,062 |
| 2017-12-14 | $31.15 | $31.15 | $31.15 | $31.15 | $26.67 | 0 |
| 2017-12-13 | $31.15 | $31.15 | $31.15 | $31.15 | $26.67 | 300 |
| 2017-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 1,250 |
| 2017-12-11 | $31.88 | $31.88 | $31.88 | $31.88 | $27.29 | 51 |
| 2017-12-08 | $31.15 | $31.88 | $31.15 | $31.88 | $27.29 | 465 |
| 2017-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 28 |
| 2017-12-06 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 25 |
| 2017-12-05 | $32.00 | $32.00 | $31.40 | $32.00 | $27.40 | 903 |
| 2017-12-04 | $31.15 | $31.15 | $31.15 | $31.15 | $26.67 | 1 |
| 2017-12-01 | $31.15 | $31.15 | $31.15 | $31.15 | $26.67 | 2,088 |
| 2017-11-30 | $31.50 | $31.50 | $31.50 | $31.50 | $26.97 | 1 |
| 2017-11-29 | $31.15 | $31.50 | $31.15 | $31.50 | $26.97 | 1,518 |
| 2017-11-28 | $31.10 | $31.10 | $31.10 | $31.10 | $26.63 | 1 |
| 2017-11-27 | $31.10 | $31.10 | $31.10 | $31.10 | $26.63 | 1 |
| 2017-11-24 | $31.10 | $31.10 | $31.10 | $31.10 | $26.63 | 0 |
| 2017-11-22 | $31.10 | $31.10 | $31.10 | $31.10 | $26.63 | 124 |
| 2017-11-21 | $31.10 | $31.10 | $31.10 | $31.10 | $26.63 | 0 |
| 2017-11-20 | $31.10 | $31.10 | $31.10 | $31.10 | $26.63 | 2,036 |
| 2017-11-17 | $31.10 | $31.10 | $31.10 | $31.10 | $26.63 | 12,800 |
| 2017-11-16 | $30.75 | $30.75 | $30.75 | $30.75 | $26.33 | 1 |
| 2017-11-15 | $32.00 | $32.00 | $30.75 | $30.75 | $26.33 | 11,617 |
| 2017-11-14 | $30.50 | $31.00 | $30.50 | $31.00 | $26.54 | 1,070 |
| 2017-11-13 | $30.60 | $30.60 | $30.50 | $30.60 | $26.20 | 8,802 |
| 2017-11-10 | $31.00 | $31.00 | $31.00 | $31.00 | $26.54 | 56 |
| 2017-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $26.54 | 0 |
| 2017-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $26.54 | 500 |
| 2017-11-07 | $30.15 | $30.20 | $30.15 | $30.20 | $25.86 | 666 |
| 2017-11-06 | $30.05 | $30.05 | $30.05 | $30.05 | $25.73 | 1,100 |
| 2017-11-03 | $30.98 | $30.98 | $30.98 | $30.98 | $26.52 | 0 |
| 2017-11-02 | $30.98 | $30.98 | $30.98 | $30.98 | $26.52 | 77 |
| 2017-11-01 | $30.98 | $30.98 | $30.98 | $30.98 | $26.34 | 0 |
| 2017-10-31 | $30.50 | $30.98 | $30.50 | $30.98 | $26.34 | 1,425 |
| 2017-10-30 | $30.50 | $30.50 | $30.50 | $30.50 | $25.93 | 0 |
| 2017-10-27 | $30.50 | $30.50 | $30.50 | $30.50 | $25.93 | 200 |
| 2017-10-26 | $30.99 | $30.99 | $30.99 | $30.99 | $26.34 | 0 |
| 2017-10-25 | $30.99 | $30.99 | $30.99 | $30.99 | $26.34 | 200 |
| 2017-10-24 | $30.49 | $30.49 | $30.49 | $30.49 | $25.92 | 306 |
| 2017-10-23 | $31.25 | $31.25 | $29.92 | $30.00 | $25.50 | 2,824 |
| 2017-10-20 | $29.60 | $31.75 | $29.60 | $31.75 | $26.99 | 3,700 |
| 2017-10-19 | $29.60 | $29.60 | $29.60 | $29.60 | $25.16 | 300 |
| 2017-10-18 | $29.53 | $29.53 | $29.53 | $29.53 | $25.10 | 7 |
| 2017-10-17 | $29.53 | $29.53 | $29.53 | $29.53 | $25.10 | 80 |
| 2017-10-16 | $29.53 | $29.53 | $29.53 | $29.53 | $25.10 | 1 |
| 2017-10-13 | $29.55 | $29.55 | $29.53 | $29.53 | $25.10 | 12,201 |
| 2017-10-12 | $29.40 | $29.40 | $29.40 | $29.40 | $24.99 | 101 |
| 2017-10-11 | $29.45 | $29.45 | $29.45 | $29.45 | $25.04 | 600 |
| 2017-10-10 | $29.30 | $29.45 | $29.30 | $29.45 | $25.04 | 573 |
| 2017-10-09 | $29.30 | $29.30 | $29.30 | $29.30 | $24.91 | 671 |
| 2017-10-06 | $29.40 | $29.40 | $29.40 | $29.40 | $24.99 | 0 |
| 2017-10-05 | $29.40 | $29.40 | $29.40 | $29.40 | $24.99 | 0 |
| 2017-10-04 | $29.40 | $29.40 | $29.40 | $29.40 | $24.99 | 700 |
| 2017-10-03 | $29.30 | $29.40 | $29.15 | $29.40 | $24.99 | 3,603 |
| 2017-10-02 | $29.25 | $29.25 | $29.25 | $29.25 | $24.87 | 0 |
| 2017-09-29 | $29.20 | $29.25 | $29.20 | $29.25 | $24.87 | 1,033 |
| 2017-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $24.65 | 2 |
| 2017-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $24.65 | 137 |
| 2017-09-26 | $29.00 | $29.00 | $29.00 | $29.00 | $24.65 | 300 |
| 2017-09-25 | $29.10 | $29.10 | $29.10 | $29.10 | $24.74 | 1,001 |
| 2017-09-22 | $29.00 | $29.00 | $29.00 | $29.00 | $24.65 | 150 |
| 2017-09-21 | $29.15 | $29.15 | $29.15 | $29.15 | $24.78 | 0 |
| 2017-09-20 | $29.15 | $29.15 | $29.15 | $29.15 | $24.78 | 100 |
| 2017-09-19 | $29.15 | $29.15 | $29.15 | $29.15 | $24.78 | 291 |
| 2017-09-18 | $29.15 | $29.20 | $29.15 | $29.15 | $24.78 | 3,001 |
| 2017-09-15 | $29.05 | $29.05 | $29.05 | $29.05 | $24.70 | 0 |
| 2017-09-14 | $29.05 | $29.05 | $29.05 | $29.05 | $24.70 | 300 |
| 2017-09-13 | $29.29 | $29.30 | $29.29 | $29.30 | $24.91 | 3,853 |
| 2017-09-12 | $29.05 | $29.05 | $29.05 | $29.05 | $24.70 | 532 |
| 2017-09-11 | $29.20 | $29.20 | $29.20 | $29.20 | $24.82 | 1 |
| 2017-09-08 | $29.20 | $29.20 | $29.20 | $29.20 | $24.82 | 0 |
| 2017-09-07 | $29.20 | $29.20 | $29.20 | $29.20 | $24.82 | 1 |
| 2017-09-06 | $29.20 | $29.20 | $29.20 | $29.20 | $24.82 | 100 |
| 2017-09-05 | $29.30 | $29.30 | $29.10 | $29.20 | $24.82 | 3,113 |
| 2017-09-01 | $29.30 | $29.30 | $29.30 | $29.30 | $24.91 | 1 |
| 2017-08-31 | $29.10 | $29.30 | $29.10 | $29.30 | $24.91 | 456 |
| 2017-08-30 | $29.10 | $29.30 | $29.10 | $29.30 | $24.91 | 343 |
| 2017-08-29 | $29.50 | $29.50 | $29.50 | $29.50 | $25.08 | 150 |
| 2017-08-28 | $29.55 | $29.55 | $29.55 | $29.55 | $25.12 | 1 |
| 2017-08-25 | $29.30 | $29.55 | $29.30 | $29.55 | $25.12 | 402 |
| 2017-08-24 | $29.35 | $29.35 | $29.12 | $29.12 | $24.75 | 1,143 |
| 2017-08-23 | $29.40 | $29.40 | $29.39 | $29.39 | $24.98 | 303 |
| 2017-08-22 | $29.60 | $29.60 | $29.55 | $29.55 | $25.12 | 1,342 |
| 2017-08-21 | $29.75 | $29.75 | $29.75 | $29.75 | $25.29 | 101 |
| 2017-08-18 | $29.65 | $29.65 | $29.65 | $29.65 | $25.21 | 1,900 |
| 2017-08-17 | $29.65 | $29.70 | $29.45 | $29.70 | $25.25 | 29,058 |
| 2017-08-16 | $29.10 | $29.10 | $29.10 | $29.10 | $24.74 | 2,595 |
| 2017-08-15 | $29.50 | $29.50 | $29.10 | $29.10 | $24.74 | 800 |
| 2017-08-14 | $29.30 | $29.30 | $29.30 | $29.30 | $24.91 | 1 |
| 2017-08-11 | $29.30 | $29.30 | $29.30 | $29.30 | $24.91 | 9 |
| 2017-08-10 | $30.05 | $30.05 | $29.30 | $29.30 | $24.91 | 3,212 |
| 2017-08-09 | $29.75 | $29.75 | $29.70 | $29.70 | $25.25 | 1,225 |
| 2017-08-08 | $29.90 | $29.90 | $29.90 | $29.90 | $25.42 | 0 |
| 2017-08-07 | $29.90 | $29.90 | $29.90 | $29.90 | $25.42 | 74 |
| 2017-08-04 | $29.80 | $29.90 | $29.80 | $29.90 | $25.42 | 1,351 |
| 2017-08-03 | $29.80 | $29.80 | $29.80 | $29.80 | $25.33 | 494 |
| 2017-08-02 | $29.90 | $29.90 | $29.90 | $29.90 | $25.42 | 4 |
| 2017-08-01 | $29.80 | $29.90 | $29.80 | $29.90 | $25.42 | 402 |
| 2017-07-31 | $29.95 | $29.95 | $29.80 | $29.80 | $25.33 | 445 |
| 2017-07-28 | $29.90 | $29.90 | $29.90 | $29.90 | $25.42 | 86 |
| 2017-07-27 | $29.90 | $29.90 | $29.90 | $29.90 | $25.23 | 1 |
| 2017-07-26 | $30.05 | $30.05 | $29.90 | $29.90 | $25.23 | 761 |
| 2017-07-25 | $30.05 | $30.05 | $30.05 | $30.05 | $25.36 | 1,101 |
| 2017-07-24 | $30.10 | $30.10 | $30.10 | $30.10 | $25.40 | 200 |
| 2017-07-21 | $29.80 | $29.80 | $29.80 | $29.80 | $25.15 | 0 |
| 2017-07-20 | $29.80 | $29.80 | $29.80 | $29.80 | $25.15 | 600 |
| 2017-07-19 | $30.50 | $30.50 | $29.80 | $29.80 | $25.15 | 1,001 |
| 2017-07-18 | $31.00 | $31.33 | $30.50 | $30.50 | $25.74 | 2,069 |
| 2017-07-17 | $31.25 | $31.25 | $31.00 | $31.00 | $26.16 | 2,459 |
| 2017-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $27.00 | 5 |
| 2017-07-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.00 | 1 |
| 2017-07-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.00 | 31 |
| 2017-07-11 | $32.00 | $32.00 | $32.00 | $32.00 | $27.00 | 100 |
| 2017-07-10 | $32.63 | $32.63 | $32.45 | $32.50 | $27.43 | 991 |
| 2017-07-07 | $31.50 | $31.50 | $31.50 | $31.50 | $26.58 | 851 |
| 2017-07-06 | $31.75 | $32.50 | $31.75 | $32.00 | $27.00 | 1,810 |
| 2017-07-05 | $32.00 | $32.00 | $32.00 | $32.00 | $27.00 | 300 |
| 2017-07-03 | $31.25 | $31.25 | $31.25 | $31.25 | $26.37 | 0 |
| 2017-06-30 | $31.25 | $31.25 | $31.25 | $31.25 | $26.37 | 700 |
| 2017-06-29 | $31.25 | $32.99 | $31.25 | $32.99 | $27.84 | 500 |
| 2017-06-28 | $31.25 | $31.25 | $31.25 | $31.25 | $26.37 | 2,050 |
| 2017-06-27 | $31.20 | $31.20 | $31.20 | $31.20 | $26.33 | 110 |
| 2017-06-26 | $31.25 | $31.25 | $31.25 | $31.25 | $26.37 | 0 |
| 2017-06-23 | $31.25 | $31.25 | $31.25 | $31.25 | $26.37 | 0 |
| 2017-06-22 | $31.25 | $31.25 | $31.25 | $31.25 | $26.37 | 0 |
| 2017-06-21 | $31.30 | $31.30 | $31.25 | $31.25 | $26.37 | 600 |
| 2017-06-20 | $33.25 | $33.25 | $33.25 | $33.25 | $28.06 | 0 |
| 2017-06-19 | $31.99 | $33.25 | $31.99 | $33.25 | $28.06 | 1,200 |
| 2017-06-16 | $30.75 | $30.75 | $30.75 | $30.75 | $25.95 | 55 |
| 2017-06-15 | $30.75 | $30.75 | $30.75 | $30.75 | $25.95 | 200 |
| 2017-06-14 | $31.00 | $31.00 | $31.00 | $31.00 | $26.16 | 60 |
| 2017-06-13 | $30.75 | $31.00 | $30.75 | $31.00 | $26.16 | 325 |
| 2017-06-12 | $30.75 | $30.75 | $30.75 | $30.75 | $25.95 | 121 |
| 2017-06-09 | $30.75 | $30.75 | $30.75 | $30.75 | $25.95 | 200 |
| 2017-06-08 | $30.35 | $30.35 | $30.35 | $30.35 | $25.61 | 1,311 |
| 2017-06-07 | $30.74 | $30.74 | $30.35 | $30.35 | $25.61 | 931 |
| 2017-06-06 | $30.30 | $30.30 | $30.30 | $30.30 | $25.57 | 0 |
| 2017-06-05 | $30.20 | $30.74 | $30.20 | $30.30 | $25.57 | 682 |
| 2017-06-02 | $30.40 | $30.40 | $30.40 | $30.40 | $25.65 | 0 |
| 2017-06-01 | $30.30 | $30.99 | $30.20 | $30.40 | $25.65 | 1,700 |
| 2017-05-31 | $30.20 | $30.20 | $30.20 | $30.20 | $25.49 | 800 |
| 2017-05-30 | $30.20 | $30.20 | $30.20 | $30.20 | $25.49 | 200 |
| 2017-05-26 | $30.20 | $30.20 | $30.20 | $30.20 | $25.49 | 200 |
| 2017-05-25 | $30.10 | $30.10 | $30.10 | $30.10 | $25.40 | 170 |
| 2017-05-24 | $30.65 | $30.65 | $30.65 | $30.65 | $25.87 | 200 |
| 2017-05-23 | $30.10 | $30.10 | $30.10 | $30.10 | $25.40 | 0 |
| 2017-05-22 | $30.10 | $30.10 | $30.10 | $30.10 | $25.40 | 500 |
| 2017-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $25.32 | 62 |
| 2017-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $25.32 | 400 |
| 2017-05-17 | $30.00 | $30.00 | $30.00 | $30.00 | $25.32 | 700 |
| 2017-05-16 | $29.75 | $29.75 | $29.75 | $29.75 | $25.11 | 1,203 |
| 2017-05-15 | $29.71 | $29.71 | $29.71 | $29.71 | $25.07 | 281 |
| 2017-05-12 | $29.70 | $30.00 | $29.70 | $29.70 | $25.06 | 1,578 |
| 2017-05-11 | $29.70 | $29.70 | $29.70 | $29.70 | $25.06 | 0 |
| 2017-05-10 | $29.85 | $29.85 | $29.70 | $29.70 | $25.06 | 476 |
| 2017-05-09 | $29.90 | $29.90 | $29.90 | $29.90 | $25.23 | 0 |
| 2017-05-08 | $29.85 | $29.90 | $29.85 | $29.90 | $25.23 | 2,910 |
| 2017-05-05 | $29.78 | $29.78 | $29.55 | $29.55 | $24.94 | 2,025 |
| 2017-05-04 | $29.50 | $29.50 | $29.50 | $29.50 | $24.89 | 200 |
| 2017-05-03 | $29.50 | $29.50 | $29.50 | $29.50 | $24.89 | 500 |
| 2017-05-02 | $29.40 | $29.40 | $29.40 | $29.40 | $24.81 | 0 |
| 2017-05-01 | $29.85 | $29.85 | $29.40 | $29.40 | $24.81 | 1,085 |
| 2017-04-28 | $29.50 | $29.50 | $29.50 | $29.50 | $24.89 | 1,000 |
| 2017-04-27 | $29.17 | $29.85 | $29.17 | $29.85 | $25.19 | 251 |
| 2017-04-26 | $29.25 | $29.25 | $29.25 | $29.25 | $24.50 | 200 |
| 2017-04-25 | $29.65 | $29.75 | $29.10 | $29.10 | $24.38 | 1,466 |
| 2017-04-24 | $29.00 | $29.00 | $29.00 | $29.00 | $24.29 | 100 |
| 2017-04-21 | $28.85 | $28.85 | $28.85 | $28.85 | $24.17 | 0 |
| 2017-04-20 | $29.00 | $29.00 | $28.85 | $28.85 | $24.17 | 2,329 |
| 2017-04-19 | $29.00 | $29.50 | $28.80 | $28.80 | $24.13 | 901 |
| 2017-04-18 | $28.80 | $28.80 | $28.80 | $28.80 | $24.13 | 100 |
| 2017-04-17 | $28.50 | $28.50 | $28.50 | $28.50 | $23.87 | 3,662 |
| 2017-04-13 | $29.00 | $29.00 | $29.00 | $29.00 | $24.29 | 0 |
| 2017-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $24.29 | 15 |
| 2017-04-11 | $29.00 | $29.00 | $29.00 | $29.00 | $24.29 | 0 |
| 2017-04-10 | $29.00 | $29.00 | $29.00 | $29.00 | $24.29 | 0 |
| 2017-04-07 | $29.00 | $29.00 | $29.00 | $29.00 | $24.29 | 20 |
| 2017-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $24.29 | 0 |
| 2017-04-05 | $29.00 | $32.00 | $29.00 | $29.00 | $24.29 | 1,700 |
| 2017-04-04 | $28.75 | $28.75 | $28.75 | $28.75 | $24.08 | 301 |
| 2017-04-03 | $28.40 | $28.40 | $28.40 | $28.40 | $23.79 | 100 |
| 2017-03-31 | $28.40 | $28.40 | $28.40 | $28.40 | $23.79 | 300 |
| 2017-03-30 | $28.75 | $28.75 | $28.75 | $28.75 | $24.08 | 0 |
| 2017-03-29 | $28.75 | $28.75 | $28.75 | $28.75 | $24.08 | 0 |
| 2017-03-28 | $28.75 | $28.75 | $28.75 | $28.75 | $24.08 | 15 |
| 2017-03-27 | $28.20 | $28.75 | $28.20 | $28.75 | $24.08 | 1,801 |
| 2017-03-24 | $28.50 | $28.50 | $28.50 | $28.50 | $23.87 | 0 |
| 2017-03-23 | $28.50 | $28.50 | $28.50 | $28.50 | $23.87 | 0 |
| 2017-03-22 | $28.50 | $28.50 | $28.50 | $28.50 | $23.87 | 5 |
| 2017-03-21 | $28.50 | $28.50 | $28.50 | $28.50 | $23.87 | 0 |
| 2017-03-20 | $28.50 | $28.50 | $28.50 | $28.50 | $23.87 | 1,000 |
| 2017-03-17 | $28.40 | $28.40 | $28.40 | $28.40 | $23.79 | 145 |
| 2017-03-16 | $28.75 | $28.85 | $28.75 | $28.85 | $24.17 | 351 |
| 2017-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $23.87 | 82 |
| 2017-03-14 | $28.00 | $28.50 | $28.00 | $28.50 | $23.87 | 1,497 |
| 2017-03-13 | $27.80 | $27.85 | $27.80 | $27.85 | $23.33 | 1,001 |
| 2017-03-10 | $27.20 | $27.85 | $27.15 | $27.85 | $23.33 | 4,830 |
| 2017-03-09 | $27.20 | $27.20 | $27.20 | $27.20 | $22.79 | 25 |
| 2017-03-08 | $27.20 | $27.20 | $27.20 | $27.20 | $22.79 | 0 |
| 2017-03-07 | $27.20 | $27.20 | $27.20 | $27.20 | $22.79 | 0 |
| 2017-03-06 | $27.50 | $27.50 | $27.00 | $27.20 | $22.79 | 1,701 |
| 2017-03-03 | $27.30 | $27.30 | $27.30 | $27.30 | $22.87 | 100 |
| 2017-03-02 | $27.30 | $27.30 | $27.30 | $27.30 | $22.87 | 400 |
| 2017-03-01 | $27.50 | $27.50 | $27.30 | $27.30 | $22.87 | 748 |
| 2017-02-28 | $27.50 | $27.50 | $27.50 | $27.50 | $23.04 | 127 |
| 2017-02-27 | $27.70 | $27.95 | $27.70 | $27.95 | $23.41 | 3,263 |
| 2017-02-24 | $27.75 | $27.75 | $27.75 | $27.75 | $23.25 | 70 |
| 2017-02-23 | $27.75 | $27.75 | $27.75 | $27.75 | $23.25 | 100 |
| 2017-02-22 | $27.74 | $27.74 | $27.74 | $27.74 | $23.24 | 0 |
| 2017-02-21 | $27.74 | $27.74 | $27.74 | $27.74 | $23.24 | 200 |
| 2017-02-17 | $27.45 | $27.45 | $27.45 | $27.45 | $23.00 | 67 |
| 2017-02-16 | $27.45 | $27.45 | $27.45 | $27.45 | $23.00 | 100 |
| 2017-02-15 | $27.50 | $27.50 | $27.50 | $27.50 | $23.04 | 8 |
| 2017-02-14 | $27.75 | $27.75 | $27.50 | $27.50 | $23.04 | 423 |
| 2017-02-13 | $27.38 | $27.38 | $27.38 | $27.38 | $22.94 | 0 |
| 2017-02-10 | $27.10 | $27.38 | $27.10 | $27.38 | $22.94 | 1,538 |
| 2017-02-09 | $27.70 | $27.70 | $27.70 | $27.70 | $23.20 | 375 |
| 2017-02-08 | $27.00 | $27.00 | $26.88 | $27.00 | $22.62 | 1,425 |
| 2017-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $22.62 | 0 |
| 2017-02-06 | $27.75 | $27.75 | $26.25 | $27.00 | $22.62 | 1,721 |
| 2017-02-03 | $26.50 | $27.00 | $26.28 | $27.00 | $22.62 | 3,008 |
| 2017-02-02 | $26.25 | $26.50 | $26.25 | $26.50 | $22.20 | 530 |
| 2017-02-01 | $25.60 | $26.00 | $25.60 | $26.00 | $21.78 | 1,115 |
| 2017-01-31 | $26.50 | $26.50 | $26.00 | $26.00 | $21.60 | 3,400 |
| 2017-01-30 | $26.25 | $26.25 | $26.25 | $26.25 | $21.81 | 0 |
| 2017-01-27 | $26.25 | $26.25 | $26.25 | $26.25 | $21.81 | 11 |
| 2017-01-26 | $26.25 | $26.25 | $26.25 | $26.25 | $21.81 | 66 |
| 2017-01-25 | $26.25 | $26.25 | $26.25 | $26.25 | $21.81 | 946 |
| 2017-01-24 | $26.01 | $26.01 | $26.01 | $26.01 | $21.61 | 1,575 |
| 2017-01-23 | $26.98 | $29.00 | $26.98 | $27.01 | $22.44 | 625 |
| 2017-01-20 | $26.74 | $26.75 | $26.74 | $26.75 | $22.22 | 300 |
| 2017-01-19 | $26.25 | $26.74 | $26.25 | $26.74 | $22.21 | 375 |
| 2017-01-18 | $25.75 | $25.75 | $25.75 | $25.75 | $21.39 | 86 |
| 2017-01-17 | $25.75 | $25.75 | $25.75 | $25.75 | $21.39 | 0 |
| 2017-01-13 | $25.75 | $25.75 | $25.75 | $25.75 | $21.39 | 0 |
| 2017-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | $21.39 | 251 |
| 2017-01-11 | $26.25 | $26.25 | $26.25 | $26.25 | $21.81 | 0 |
| 2017-01-10 | $26.24 | $26.25 | $26.24 | $26.25 | $21.81 | 1,190 |
| 2017-01-09 | $25.68 | $26.39 | $25.68 | $26.39 | $21.92 | 732 |
| 2017-01-06 | $25.55 | $25.65 | $25.55 | $25.65 | $21.31 | 710 |
| 2017-01-05 | $25.80 | $26.15 | $25.80 | $26.15 | $21.72 | 2,249 |
| 2017-01-04 | $25.60 | $25.60 | $25.60 | $25.60 | $21.27 | 1,152 |
| 2017-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $21.18 | 500 |
| 2016-12-30 | $25.75 | $25.75 | $25.75 | $25.75 | $21.39 | 1,000 |
| 2016-12-29 | $25.51 | $25.51 | $25.51 | $25.51 | $21.19 | 200 |
| 2016-12-28 | $25.50 | $25.50 | $25.50 | $25.50 | $21.18 | 184 |
| 2016-12-27 | $25.25 | $25.25 | $25.25 | $25.25 | $20.97 | 26 |
| 2016-12-23 | $25.25 | $25.25 | $25.25 | $25.25 | $20.97 | 0 |
| 2016-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $20.97 | 134 |
| 2016-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $20.97 | 156 |
| 2016-12-20 | $25.75 | $26.00 | $25.50 | $25.50 | $21.18 | 1,200 |
| 2016-12-19 | $25.50 | $25.75 | $25.50 | $25.75 | $21.39 | 200 |
| 2016-12-16 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2016-12-15 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2016-12-14 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 100 |
| 2016-12-13 | $24.51 | $24.51 | $24.51 | $24.51 | $20.36 | 12,693 |
| 2016-12-12 | $25.75 | $25.75 | $25.75 | $25.75 | $21.39 | 1 |
| 2016-12-09 | $25.70 | $25.75 | $25.70 | $25.75 | $21.39 | 927 |
| 2016-12-08 | $25.75 | $25.75 | $25.75 | $25.75 | $21.39 | 0 |
| 2016-12-07 | $25.25 | $25.75 | $25.25 | $25.75 | $21.39 | 1,000 |
| 2016-12-06 | $24.50 | $25.00 | $24.50 | $25.00 | $20.77 | 5,741 |
| 2016-12-05 | $24.50 | $24.50 | $24.40 | $24.50 | $20.35 | 3,954 |
| 2016-12-02 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 217 |
| 2016-12-01 | $24.40 | $24.40 | $24.40 | $24.40 | $20.27 | 3,536 |
| 2016-11-30 | $24.45 | $24.45 | $24.30 | $24.43 | $20.29 | 2,830 |
| 2016-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $20.19 | 425 |
| 2016-11-28 | $24.45 | $24.45 | $24.45 | $24.45 | $20.31 | 150 |
| 2016-11-25 | $24.40 | $24.40 | $24.40 | $24.40 | $20.27 | 0 |
| 2016-11-23 | $24.40 | $24.40 | $24.40 | $24.40 | $20.27 | 2,788 |
| 2016-11-22 | $24.30 | $24.30 | $24.30 | $24.30 | $20.19 | 492 |
| 2016-11-21 | $24.25 | $24.40 | $24.25 | $24.40 | $20.27 | 598 |
| 2016-11-18 | $23.99 | $24.05 | $23.95 | $24.00 | $19.94 | 12,444 |
| 2016-11-17 | $23.99 | $23.99 | $23.99 | $23.99 | $19.93 | 2,837 |
| 2016-11-16 | $23.95 | $23.95 | $23.95 | $23.95 | $19.89 | 1,075 |
| 2016-11-15 | $23.56 | $23.56 | $23.56 | $23.56 | $19.57 | 38 |
| 2016-11-14 | $23.56 | $23.56 | $23.56 | $23.56 | $19.57 | 181 |
| 2016-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $19.69 | 117 |
| 2016-11-10 | $23.95 | $23.95 | $23.80 | $23.80 | $19.77 | 300 |
| 2016-11-09 | $23.55 | $23.95 | $23.55 | $23.95 | $19.89 | 967 |
| 2016-11-08 | $23.85 | $23.85 | $23.85 | $23.85 | $19.81 | 200 |
| 2016-11-07 | $23.95 | $23.95 | $23.95 | $23.95 | $19.89 | 0 |
| 2016-11-04 | $23.95 | $23.95 | $23.95 | $23.95 | $19.89 | 401 |
| 2016-11-03 | $23.75 | $23.75 | $23.56 | $23.56 | $19.57 | 250 |
| 2016-11-02 | $23.95 | $23.95 | $23.95 | $23.95 | $19.89 | 100 |
| 2016-11-01 | $23.55 | $23.55 | $23.55 | $23.55 | $19.56 | 0 |
| 2016-10-31 | $23.55 | $23.55 | $23.55 | $23.55 | $19.56 | 0 |
| 2016-10-28 | $23.55 | $23.55 | $23.55 | $23.55 | $19.56 | 50 |
| 2016-10-27 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 0 |
| 2016-10-26 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 350 |
| 2016-10-25 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 0 |
| 2016-10-24 | $23.52 | $23.75 | $23.52 | $23.75 | $19.55 | 2,300 |
| 2016-10-21 | $23.41 | $23.41 | $23.40 | $23.41 | $19.27 | 604 |
| 2016-10-20 | $23.41 | $23.41 | $23.41 | $23.41 | $19.27 | 100 |
| 2016-10-19 | $23.40 | $23.57 | $23.40 | $23.57 | $19.40 | 350 |
| 2016-10-18 | $23.57 | $23.57 | $23.57 | $23.57 | $19.40 | 0 |
| 2016-10-17 | $23.57 | $23.57 | $23.57 | $23.57 | $19.40 | 0 |
| 2016-10-14 | $23.40 | $23.57 | $23.40 | $23.57 | $19.40 | 2,885 |
| 2016-10-13 | $23.47 | $23.47 | $23.47 | $23.47 | $19.32 | 100 |
| 2016-10-12 | $23.26 | $23.47 | $23.26 | $23.47 | $19.32 | 526 |
| 2016-10-11 | $23.26 | $23.26 | $23.26 | $23.26 | $19.14 | 0 |
| 2016-10-10 | $23.26 | $23.26 | $23.26 | $23.26 | $19.14 | 0 |
| 2016-10-07 | $23.30 | $23.30 | $23.26 | $23.26 | $19.14 | 1,614 |
| 2016-10-06 | $23.31 | $23.31 | $23.31 | $23.31 | $19.18 | 175 |
| 2016-10-05 | $23.47 | $23.47 | $23.47 | $23.47 | $19.32 | 200 |
| 2016-10-04 | $23.45 | $23.45 | $23.45 | $23.45 | $19.30 | 25 |
| 2016-10-03 | $23.45 | $23.45 | $23.45 | $23.45 | $19.30 | 0 |
| 2016-09-30 | $23.44 | $23.45 | $23.44 | $23.45 | $19.30 | 304 |
| 2016-09-29 | $23.30 | $23.30 | $23.30 | $23.30 | $19.18 | 1,252 |
| 2016-09-28 | $23.30 | $23.30 | $23.30 | $23.30 | $19.18 | 104 |
| 2016-09-27 | $23.40 | $23.40 | $23.30 | $23.30 | $19.18 | 809 |
| 2016-09-26 | $23.55 | $23.55 | $23.30 | $23.35 | $19.22 | 3,983 |
| 2016-09-23 | $23.55 | $23.55 | $23.55 | $23.55 | $19.38 | 0 |
| 2016-09-22 | $23.65 | $23.65 | $23.55 | $23.55 | $19.38 | 1,300 |
| 2016-09-21 | $23.70 | $23.70 | $23.70 | $23.70 | $19.51 | 640 |
| 2016-09-20 | $23.65 | $23.70 | $23.52 | $23.70 | $19.51 | 1,291 |
| 2016-09-19 | $23.75 | $23.75 | $23.65 | $23.70 | $19.51 | 311 |
| 2016-09-16 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 250 |
| 2016-09-15 | $23.75 | $23.75 | $23.51 | $23.56 | $19.39 | 3,250 |
| 2016-09-14 | $23.60 | $23.60 | $23.60 | $23.60 | $19.42 | 0 |
| 2016-09-13 | $23.60 | $23.60 | $23.60 | $23.60 | $19.42 | 0 |
| 2016-09-12 | $23.60 | $23.60 | $23.60 | $23.60 | $19.42 | 1 |
| 2016-09-09 | $23.60 | $23.60 | $23.60 | $23.60 | $19.42 | 700 |
| 2016-09-08 | $23.65 | $23.65 | $23.65 | $23.65 | $19.46 | 207 |
| 2016-09-07 | $23.65 | $23.65 | $23.65 | $23.65 | $19.46 | 686 |
| 2016-09-06 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 201 |
| 2016-09-02 | $23.75 | $23.75 | $23.65 | $23.65 | $19.46 | 1,367 |
| 2016-09-01 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 50 |
| 2016-08-31 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 1 |
| 2016-08-30 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 0 |
| 2016-08-29 | $23.75 | $23.99 | $23.75 | $23.75 | $19.55 | 1,509 |
| 2016-08-26 | $23.50 | $23.50 | $23.50 | $23.50 | $19.34 | 0 |
| 2016-08-25 | $23.50 | $23.50 | $23.50 | $23.50 | $19.34 | 0 |
| 2016-08-24 | $23.75 | $23.75 | $23.50 | $23.50 | $19.34 | 557 |
| 2016-08-23 | $23.75 | $23.75 | $23.75 | $23.75 | $19.55 | 500 |
| 2016-08-22 | $23.55 | $23.75 | $23.55 | $23.75 | $19.55 | 1,010 |
| 2016-08-19 | $23.35 | $23.50 | $23.35 | $23.50 | $19.34 | 1,164 |
| 2016-08-18 | $23.48 | $23.48 | $23.48 | $23.48 | $19.32 | 3,681 |
| 2016-08-17 | $23.50 | $23.50 | $23.50 | $23.50 | $19.34 | 0 |
| 2016-08-16 | $23.45 | $23.50 | $23.45 | $23.50 | $19.34 | 2,106 |
| 2016-08-15 | $23.31 | $23.31 | $23.31 | $23.31 | $19.18 | 632 |
| 2016-08-12 | $23.45 | $23.45 | $23.45 | $23.45 | $19.30 | 600 |
| 2016-08-11 | $23.45 | $23.45 | $23.45 | $23.45 | $19.30 | 0 |
| 2016-08-10 | $23.45 | $23.45 | $23.45 | $23.45 | $19.30 | 114 |
| 2016-08-09 | $23.45 | $23.45 | $23.45 | $23.45 | $19.30 | 0 |
| 2016-08-08 | $23.45 | $23.45 | $23.45 | $23.45 | $19.30 | 801 |
| 2016-08-05 | $23.41 | $23.45 | $23.41 | $23.45 | $19.30 | 300 |
| 2016-08-04 | $23.41 | $23.41 | $23.41 | $23.41 | $19.27 | 1 |
| 2016-08-03 | $23.40 | $23.41 | $23.40 | $23.41 | $19.27 | 500 |
| 2016-08-02 | $23.55 | $23.55 | $23.40 | $23.40 | $19.26 | 1,000 |
| 2016-08-01 | $23.50 | $23.50 | $23.50 | $23.50 | $19.34 | 0 |
| 2016-07-29 | $23.50 | $23.50 | $23.50 | $23.50 | $19.34 | 2,294 |
| 2016-07-28 | $23.47 | $23.50 | $23.47 | $23.50 | $19.34 | 1,227 |
| 2016-07-27 | $23.05 | $23.05 | $23.05 | $23.05 | $18.81 | 7 |
| 2016-07-26 | $23.05 | $23.05 | $23.05 | $23.05 | $18.81 | 0 |
| 2016-07-25 | $23.00 | $23.05 | $23.00 | $23.05 | $18.81 | 1,680 |
| 2016-07-22 | $23.25 | $23.25 | $23.25 | $23.25 | $18.97 | 0 |
| 2016-07-21 | $23.25 | $23.25 | $23.25 | $23.25 | $18.97 | 250 |
| 2016-07-20 | $23.24 | $23.24 | $23.24 | $23.24 | $18.97 | 0 |
| 2016-07-19 | $23.24 | $23.24 | $23.24 | $23.24 | $18.97 | 100 |
| 2016-07-18 | $23.25 | $23.25 | $23.25 | $23.25 | $18.97 | 71 |
| 2016-07-15 | $23.25 | $23.25 | $23.25 | $23.25 | $18.97 | 201 |
| 2016-07-14 | $23.00 | $23.47 | $22.90 | $23.45 | $19.14 | 2,304 |
| 2016-07-13 | $23.25 | $23.25 | $23.25 | $23.25 | $18.97 | 417 |
| 2016-07-12 | $23.20 | $23.50 | $22.86 | $22.86 | $18.66 | 623 |
| 2016-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.77 | 275 |
| 2016-07-08 | $23.00 | $23.10 | $23.00 | $23.10 | $18.85 | 325 |
| 2016-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $18.57 | 65 |
| 2016-07-06 | $22.75 | $22.75 | $22.75 | $22.75 | $18.57 | 1 |
| 2016-07-05 | $22.75 | $22.75 | $22.75 | $22.75 | $18.57 | 219 |
| 2016-07-01 | $22.85 | $22.99 | $22.70 | $22.99 | $18.76 | 2,793 |
| 2016-06-30 | $22.90 | $22.90 | $22.90 | $22.90 | $18.69 | 200 |
| 2016-06-29 | $22.75 | $22.75 | $22.66 | $22.66 | $18.49 | 2,509 |
| 2016-06-28 | $22.88 | $22.88 | $22.66 | $22.66 | $18.49 | 300 |
| 2016-06-27 | $22.88 | $22.88 | $22.88 | $22.88 | $18.67 | 200 |
| 2016-06-24 | $22.88 | $22.88 | $22.88 | $22.88 | $18.67 | 11 |
| 2016-06-23 | $23.15 | $23.21 | $22.88 | $22.88 | $18.67 | 826 |
| 2016-06-22 | $23.10 | $23.15 | $23.10 | $23.15 | $18.89 | 400 |
| 2016-06-21 | $22.95 | $22.95 | $22.95 | $22.95 | $18.73 | 3 |
| 2016-06-20 | $22.95 | $22.95 | $22.95 | $22.95 | $18.73 | 534 |
| 2016-06-17 | $22.95 | $22.95 | $22.95 | $22.95 | $18.73 | 201 |
| 2016-06-16 | $23.05 | $23.05 | $22.95 | $22.95 | $18.73 | 475 |
| 2016-06-15 | $23.21 | $23.21 | $23.21 | $23.21 | $18.94 | 75 |
| 2016-06-14 | $23.21 | $23.21 | $23.21 | $23.21 | $18.94 | 1 |
| 2016-06-13 | $23.21 | $23.21 | $23.21 | $23.21 | $18.94 | 12 |
| 2016-06-10 | $23.21 | $23.21 | $23.21 | $23.21 | $18.94 | 300 |
| 2016-06-09 | $22.95 | $23.04 | $22.95 | $23.04 | $18.80 | 433 |
| 2016-06-08 | $23.00 | $23.00 | $23.00 | $23.00 | $18.77 | 766 |
| 2016-06-07 | $22.74 | $22.86 | $22.74 | $22.86 | $18.66 | 4,754 |
| 2016-06-06 | $22.70 | $22.74 | $22.70 | $22.74 | $18.56 | 231 |
| 2016-06-03 | $23.00 | $23.05 | $23.00 | $23.00 | $18.77 | 1,201 |
| 2016-06-02 | $22.75 | $23.00 | $22.25 | $23.00 | $18.77 | 2,044 |
| 2016-06-01 | $23.10 | $23.10 | $22.75 | $22.75 | $18.57 | 3,287 |
| 2016-05-31 | $23.21 | $23.21 | $23.00 | $23.00 | $18.77 | 420 |
| 2016-05-27 | $23.59 | $23.60 | $23.55 | $23.55 | $19.22 | 540 |
| 2016-05-26 | $23.74 | $23.74 | $23.74 | $23.74 | $19.37 | 301 |
| 2016-05-25 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 0 |
| 2016-05-24 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 100 |
| 2016-05-23 | $23.25 | $23.25 | $23.19 | $23.19 | $18.92 | 824 |
| 2016-05-20 | $23.50 | $23.50 | $23.50 | $23.50 | $19.18 | 300 |
| 2016-05-19 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 0 |
| 2016-05-18 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 0 |
| 2016-05-17 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 25 |
| 2016-05-16 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 68 |
| 2016-05-13 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 11 |
| 2016-05-12 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 0 |
| 2016-05-11 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 73 |
| 2016-05-10 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 100 |
| 2016-05-09 | $23.19 | $23.19 | $23.19 | $23.19 | $18.92 | 100 |
| 2016-05-06 | $23.00 | $23.00 | $23.00 | $23.00 | $18.77 | 100 |
| 2016-05-05 | $23.01 | $23.01 | $23.01 | $23.01 | $18.78 | 100 |
| 2016-05-04 | $22.95 | $23.00 | $22.95 | $23.00 | $18.77 | 401 |
| 2016-05-03 | $22.90 | $22.90 | $22.90 | $22.90 | $18.69 | 0 |
| 2016-05-02 | $23.30 | $23.30 | $22.90 | $22.90 | $18.69 | 4,223 |
| 2016-04-29 | $23.30 | $23.30 | $23.30 | $23.30 | $19.01 | 0 |
| 2016-04-28 | $23.30 | $23.40 | $23.30 | $23.30 | $19.01 | 550 |
| 2016-04-27 | $23.50 | $23.56 | $23.50 | $23.56 | $19.06 | 660 |
| 2016-04-26 | $23.50 | $23.50 | $23.50 | $23.50 | $19.01 | 100 |
| 2016-04-25 | $23.25 | $23.50 | $23.25 | $23.50 | $19.01 | 267 |
| 2016-04-22 | $23.20 | $23.25 | $23.20 | $23.25 | $18.81 | 500 |
| 2016-04-21 | $23.19 | $23.19 | $23.18 | $23.18 | $18.76 | 270 |
| 2016-04-20 | $22.97 | $22.97 | $22.97 | $22.97 | $18.59 | 3 |
| 2016-04-19 | $22.97 | $22.97 | $22.97 | $22.97 | $18.59 | 0 |
| 2016-04-18 | $22.97 | $22.97 | $22.97 | $22.97 | $18.59 | 4 |
| 2016-04-15 | $22.97 | $22.97 | $22.97 | $22.97 | $18.59 | 0 |
| 2016-04-14 | $23.00 | $23.00 | $22.97 | $22.97 | $18.59 | 220 |
| 2016-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 0 |
| 2016-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 338 |
| 2016-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 0 |
| 2016-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 0 |
| 2016-04-07 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 0 |
| 2016-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 0 |
| 2016-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 1,449 |
| 2016-04-04 | $22.96 | $22.96 | $22.96 | $22.96 | $18.58 | 1 |
| 2016-04-01 | $22.96 | $22.96 | $22.96 | $22.96 | $18.58 | 38 |
| 2016-03-31 | $22.96 | $22.96 | $22.96 | $22.96 | $18.58 | 0 |
| 2016-03-30 | $22.99 | $22.99 | $22.96 | $22.96 | $18.58 | 900 |
| 2016-03-29 | $22.96 | $22.96 | $22.96 | $22.96 | $18.58 | 45 |
| 2016-03-28 | $23.00 | $23.00 | $22.96 | $22.96 | $18.58 | 3,577 |
| 2016-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 323 |
| 2016-03-23 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 0 |
| 2016-03-22 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 300 |
| 2016-03-21 | $23.00 | $23.50 | $23.00 | $23.50 | $19.01 | 500 |
| 2016-03-18 | $23.00 | $23.00 | $22.95 | $22.95 | $18.57 | 907 |
| 2016-03-17 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 600 |
| 2016-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 0 |
| 2016-03-15 | $23.50 | $23.60 | $22.95 | $23.00 | $18.61 | 2,494 |
| 2016-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.42 | 800 |
| 2016-03-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 2,168 |
| 2016-03-10 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 0 |
| 2016-03-09 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 430 |
| 2016-03-08 | $22.95 | $22.95 | $22.95 | $22.95 | $18.57 | 931 |
| 2016-03-07 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 0 |
| 2016-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 2,000 |
| 2016-03-03 | $22.95 | $22.95 | $22.95 | $22.95 | $18.57 | 321 |
| 2016-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 1,500 |
| 2016-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 880 |
| 2016-02-29 | $23.00 | $23.00 | $22.95 | $22.95 | $18.57 | 401 |
| 2016-02-26 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 100 |
| 2016-02-25 | $23.25 | $23.25 | $22.95 | $22.95 | $18.57 | 982 |
| 2016-02-24 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 5 |
| 2016-02-23 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 5 |
| 2016-02-22 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 0 |
| 2016-02-19 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 110 |
| 2016-02-18 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 350 |
| 2016-02-17 | $23.10 | $23.10 | $23.10 | $23.10 | $18.69 | 266 |
| 2016-02-16 | $22.91 | $22.91 | $22.91 | $22.91 | $18.54 | 0 |
| 2016-02-12 | $23.00 | $23.00 | $22.91 | $22.91 | $18.54 | 676 |
| 2016-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 184 |
| 2016-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $18.61 | 400 |
| 2016-02-09 | $23.05 | $23.10 | $23.05 | $23.10 | $18.69 | 587 |
| 2016-02-08 | $23.05 | $23.05 | $23.05 | $23.05 | $18.65 | 2 |
| 2016-02-05 | $23.05 | $23.05 | $23.05 | $23.05 | $18.65 | 5 |
| 2016-02-04 | $23.05 | $23.05 | $23.05 | $23.05 | $18.65 | 0 |
| 2016-02-03 | $23.05 | $23.05 | $23.05 | $23.05 | $18.65 | 0 |
| 2016-02-02 | $23.75 | $23.75 | $23.05 | $23.05 | $18.65 | 870 |
| 2016-02-01 | $23.25 | $23.25 | $23.25 | $23.25 | $18.81 | 0 |
| 2016-01-29 | $23.75 | $23.75 | $23.25 | $23.25 | $18.65 | 1,166 |
| 2016-01-28 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 45 |
| 2016-01-27 | $24.00 | $24.00 | $23.99 | $23.99 | $19.24 | 1,500 |
| 2016-01-26 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 800 |
| 2016-01-25 | $23.10 | $23.10 | $23.10 | $23.10 | $18.53 | 0 |
| 2016-01-22 | $23.25 | $23.25 | $23.01 | $23.10 | $18.53 | 1,790 |
| 2016-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $18.45 | 0 |
| 2016-01-20 | $23.20 | $23.20 | $23.00 | $23.00 | $18.45 | 611 |
| 2016-01-19 | $23.50 | $23.50 | $23.50 | $23.50 | $18.85 | 490 |
| 2016-01-15 | $23.00 | $23.00 | $23.00 | $23.00 | $18.45 | 100 |
| 2016-01-14 | $22.85 | $22.85 | $22.85 | $22.85 | $18.33 | 1 |
| 2016-01-13 | $22.85 | $22.85 | $22.85 | $22.85 | $18.33 | 5,100 |
| 2016-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $18.45 | 196 |
| 2016-01-11 | $23.00 | $24.00 | $23.00 | $24.00 | $19.25 | 1,765 |
| 2016-01-08 | $23.00 | $23.00 | $23.00 | $23.00 | $18.45 | 0 |
| 2016-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $18.45 | 115 |
| 2016-01-06 | $23.50 | $23.75 | $23.00 | $23.50 | $18.85 | 1,664 |
| 2016-01-05 | $23.00 | $23.00 | $23.00 | $23.00 | $18.45 | 235 |
| 2016-01-04 | $23.25 | $23.25 | $23.00 | $23.00 | $18.45 | 325 |
Eagle Financial Services Inc (EFSI) News Headlines
.jpg)
Financial Services Roundup: Market Talk
Find insight on the U.S. equities market, China’s banking sector and more in the latest Market Talks covering Financial Services.
wsj.com March 4, 2025.jpg)
Financial Services Roundup: Market Talk
Find insight on Canadian credit card performance and the impact of tariffs in the latest Market Talks covering Financial Services.
wsj.com March 5, 2025.jpg)
Financial Services Roundup: Market Talk
Find insight on Admiral, CIMB Group and interest rates in the latest Market Talks covering Financial Services.
wsj.com March 6, 2025Recent Eagle Financial Services Inc (EFSI) News
Similar Companies to Eagle Financial Services Inc (EFSI) 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 | -- | -- | -- |