FFD Financial Corp (FFDF) Exchange: PINK
Data as of May 2, 2025
$34.24 ($0.00) 0.00%
FFD Financial Corp - Daily Information
Click for more stock information on FFD Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.24 |
| Previous Close | $34.24 |
| High | $34.24 |
| Low | $34.24 |
| Adjusted Open | $34.24 |
| Previous Adjusted Close | $34.24 |
| Adjusted High | $34.24 |
| Adjusted Low | $34.24 |
About FFD Financial Corp (FFDF)
FFD Financial Corporation (FFD) is a savings and loan holding company, which owns all of the outstanding common shares of First Federal Community (First Federal). First Federal's primary market area is Tuscarawas, Holmes and some adjoining counties in Ohio. First Federal's business involves attracting deposits from individual and business customers and using these deposits to originate loans to individuals and businesses in its primary market area. First Federal provides deposit products, including checking, savings, money market and individual retirement accounts (IRAs), as well as certificates of deposit (CDs), and originates residential and home equity loans, construction loans, non-residential real estate loans, business loans and consumer loans.
Invest in FFD Financial Corp (FFDF)
Historical Stock Data for FFD Financial Corp (FFDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-05-01 | $34.00 | $34.24 | $33.35 | $34.24 | $34.24 | 2,395 |
| 2025-04-30 | $34.50 | $34.50 | $34.50 | $34.50 | $34.20 | 0 |
| 2025-04-29 | $34.50 | $34.75 | $34.50 | $34.50 | $34.20 | 800 |
| 2025-04-28 | $33.66 | $34.00 | $33.51 | $34.00 | $33.70 | 5,100 |
| 2025-04-25 | $33.27 | $33.27 | $33.27 | $33.27 | $32.98 | 0 |
| 2025-04-24 | $33.27 | $33.27 | $33.27 | $33.27 | $32.98 | 120 |
| 2025-04-23 | $33.25 | $33.25 | $33.25 | $33.25 | $32.96 | 0 |
| 2025-04-22 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 3,960 |
| 2025-04-21 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2025-04-17 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2025-04-16 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2025-04-15 | $33.20 | $33.25 | $33.20 | $33.25 | $33.25 | 3,960 |
| 2025-04-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 30 |
| 2025-04-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2025-04-10 | $33.15 | $33.15 | $33.00 | $33.00 | $33.00 | 901 |
| 2025-04-09 | $33.16 | $33.18 | $33.16 | $33.16 | $33.16 | 412 |
| 2025-04-08 | $33.45 | $33.50 | $33.15 | $33.25 | $33.25 | 3,495 |
| 2025-04-07 | $33.34 | $33.34 | $33.15 | $33.20 | $33.20 | 4,800 |
| 2025-04-04 | $33.26 | $33.26 | $33.25 | $33.25 | $33.25 | 750 |
| 2025-04-03 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 951 |
| 2025-04-02 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2025-04-01 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 1,150 |
| 2025-03-31 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2025-03-28 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 1 |
| 2025-03-27 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2025-03-26 | $33.60 | $33.60 | $33.35 | $33.51 | $33.51 | 1,000 |
| 2025-03-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-03-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-03-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-03-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-03-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-03-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,060 |
| 2025-03-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-03-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 140 |
| 2025-03-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 150 |
| 2025-03-12 | $34.32 | $35.00 | $34.00 | $34.06 | $34.06 | 574 |
| 2025-03-11 | $35.23 | $35.23 | $35.00 | $35.00 | $35.00 | 1,978 |
| 2025-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-07 | $35.02 | $35.07 | $35.00 | $35.00 | $35.00 | 700 |
| 2025-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 417 |
| 2025-03-05 | $35.25 | $35.25 | $33.26 | $33.27 | $33.27 | 3,333 |
| 2025-03-04 | $34.99 | $36.00 | $34.99 | $35.25 | $35.25 | 3,000 |
| 2025-03-03 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 156 |
| 2025-02-28 | $34.51 | $34.51 | $34.50 | $34.50 | $34.50 | 200 |
| 2025-02-27 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 100 |
| 2025-02-26 | $34.50 | $34.56 | $34.50 | $34.50 | $34.50 | 800 |
| 2025-02-25 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 100 |
| 2025-02-24 | $34.35 | $34.99 | $34.35 | $34.99 | $34.99 | 2,378 |
| 2025-02-21 | $35.01 | $35.01 | $35.00 | $35.00 | $35.00 | 400 |
| 2025-02-20 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2025-02-19 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 2 |
| 2025-02-18 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 14 |
| 2025-02-14 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2025-02-13 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 121 |
| 2025-02-12 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2025-02-11 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2025-02-10 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 3,155 |
| 2025-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 850 |
| 2025-02-06 | $34.30 | $35.00 | $34.30 | $35.00 | $35.00 | 1,043 |
| 2025-02-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-02-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 963 |
| 2025-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-01-31 | $35.00 | $35.00 | $35.00 | $35.00 | $34.70 | 0 |
| 2025-01-30 | $35.49 | $35.49 | $34.99 | $35.00 | $34.70 | 1,585 |
| 2025-01-29 | $35.44 | $35.44 | $35.00 | $35.00 | $34.70 | 9,884 |
| 2025-01-28 | $34.00 | $35.69 | $34.00 | $35.69 | $35.38 | 694 |
| 2025-01-27 | $33.99 | $34.00 | $33.99 | $34.00 | $34.00 | 700 |
| 2025-01-24 | $33.99 | $33.99 | $33.70 | $33.70 | $33.70 | 200 |
| 2025-01-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2025-01-22 | $33.75 | $33.75 | $33.50 | $33.50 | $33.50 | 2,847 |
| 2025-01-21 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1,753 |
| 2025-01-17 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
| 2025-01-16 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
| 2025-01-15 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 100 |
| 2025-01-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2025-01-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 333 |
| 2025-01-10 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1,016 |
| 2025-01-08 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 495 |
| 2025-01-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 599 |
| 2025-01-06 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1 |
| 2025-01-03 | $33.30 | $33.50 | $33.30 | $33.50 | $33.50 | 1,230 |
| 2025-01-02 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 800 |
| 2024-12-31 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,800 |
| 2024-12-30 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2024-12-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 34 |
| 2024-12-26 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2024-12-24 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2024-12-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2024-12-20 | $32.75 | $33.02 | $32.75 | $32.75 | $32.75 | 820 |
| 2024-12-19 | $33.10 | $33.10 | $32.85 | $32.85 | $32.85 | 1,001 |
| 2024-12-18 | $33.10 | $33.21 | $33.10 | $33.21 | $33.21 | 1,090 |
| 2024-12-17 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2024-12-16 | $33.40 | $33.40 | $33.35 | $33.35 | $33.35 | 246 |
| 2024-12-13 | $33.40 | $33.51 | $33.40 | $33.51 | $33.51 | 300 |
| 2024-12-12 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2024-12-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2024-12-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 253 |
| 2024-12-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 939 |
| 2024-12-06 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 56 |
| 2024-12-05 | $33.50 | $33.75 | $33.50 | $33.75 | $33.75 | 906 |
| 2024-12-04 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 148 |
| 2024-12-03 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 130 |
| 2024-12-02 | $33.00 | $33.00 | $32.65 | $32.85 | $32.85 | 1,872 |
| 2024-11-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2024-11-27 | $32.65 | $32.75 | $32.65 | $32.75 | $32.75 | 2,227 |
| 2024-11-26 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2024-11-25 | $32.50 | $32.60 | $32.50 | $32.60 | $32.60 | 1,774 |
| 2024-11-22 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 1,700 |
| 2024-11-21 | $32.69 | $32.69 | $32.40 | $32.40 | $32.40 | 1,700 |
| 2024-11-20 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 1,503 |
| 2024-11-19 | $31.87 | $32.20 | $31.87 | $32.20 | $32.20 | 1,703 |
| 2024-11-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 46 |
| 2024-11-15 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 3 |
| 2024-11-14 | $32.99 | $32.99 | $31.50 | $31.75 | $31.75 | 1,408 |
| 2024-11-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 150 |
| 2024-11-12 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 150 |
| 2024-11-11 | $32.55 | $32.55 | $32.50 | $32.50 | $32.50 | 360 |
| 2024-11-08 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2024-11-07 | $31.90 | $32.55 | $31.90 | $32.40 | $32.40 | 6,398 |
| 2024-11-06 | $31.80 | $32.00 | $31.80 | $32.00 | $32.00 | 3,962 |
| 2024-11-05 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 100 |
| 2024-11-04 | $30.21 | $30.22 | $30.17 | $30.21 | $30.21 | 2,567 |
| 2024-11-01 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2024-10-31 | $30.58 | $30.58 | $30.32 | $30.32 | $30.02 | 1,509 |
| 2024-10-30 | $30.58 | $30.58 | $30.58 | $30.58 | $30.28 | 75 |
| 2024-10-29 | $30.58 | $30.58 | $30.58 | $30.58 | $30.28 | 3,150 |
| 2024-10-28 | $30.50 | $32.00 | $30.49 | $31.00 | $31.00 | 1,555 |
| 2024-10-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-10-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 44 |
| 2024-10-23 | $30.25 | $30.50 | $30.25 | $30.50 | $30.50 | 300 |
| 2024-10-22 | $29.25 | $30.10 | $29.25 | $30.10 | $30.10 | 15,565 |
| 2024-10-21 | $29.75 | $30.00 | $29.75 | $29.75 | $29.75 | 2,465 |
| 2024-10-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2024-10-17 | $29.10 | $29.50 | $29.10 | $29.50 | $29.50 | 3,659 |
| 2024-10-16 | $29.55 | $29.60 | $29.55 | $29.60 | $29.60 | 507 |
| 2024-10-15 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2024-10-14 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2024-10-11 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2024-10-10 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2024-10-09 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 950 |
| 2024-10-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2024-10-07 | $29.00 | $29.60 | $29.00 | $29.60 | $29.60 | 900 |
| 2024-10-04 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 130 |
| 2024-10-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2024-10-02 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 9 |
| 2024-10-01 | $28.35 | $28.69 | $28.35 | $28.35 | $28.35 | 3,575 |
| 2024-09-30 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2024-09-27 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2024-09-26 | $28.85 | $29.00 | $28.85 | $28.87 | $28.87 | 2,050 |
| 2024-09-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 350 |
| 2024-09-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-09-23 | $28.40 | $28.75 | $28.40 | $28.75 | $28.75 | 2,770 |
| 2024-09-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 353 |
| 2024-09-19 | $28.50 | $28.50 | $28.30 | $28.40 | $28.40 | 493 |
| 2024-09-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 9 |
| 2024-09-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-09-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-09-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 179 |
| 2024-09-12 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-09-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-09-10 | $28.41 | $28.41 | $28.40 | $28.40 | $28.40 | 450 |
| 2024-09-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-09-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-09-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 8 |
| 2024-09-04 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 1,155 |
| 2024-09-03 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2024-08-30 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2024-08-29 | $28.40 | $28.70 | $28.40 | $28.70 | $28.70 | 1,155 |
| 2024-08-28 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2024-08-27 | $28.24 | $29.00 | $28.18 | $28.97 | $28.97 | 8,624 |
| 2024-08-26 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 111 |
| 2024-08-23 | $28.00 | $28.22 | $28.00 | $28.22 | $28.22 | 262 |
| 2024-08-22 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 12 |
| 2024-08-21 | $28.00 | $28.00 | $27.67 | $27.67 | $27.67 | 1,895 |
| 2024-08-20 | $28.00 | $28.25 | $27.97 | $28.25 | $28.25 | 13,304 |
| 2024-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 42 |
| 2024-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2 |
| 2024-08-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 5 |
| 2024-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 400 |
| 2024-08-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2024-08-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2024-08-09 | $27.47 | $27.99 | $27.47 | $27.99 | $27.99 | 498 |
| 2024-08-08 | $27.25 | $27.43 | $27.25 | $27.43 | $27.43 | 3,212 |
| 2024-08-07 | $26.51 | $27.50 | $26.51 | $27.50 | $27.50 | 2,537 |
| 2024-08-06 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2024-08-05 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2024-08-02 | $28.26 | $28.26 | $28.26 | $28.26 | $27.98 | 100 |
| 2024-08-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.02 | 0 |
| 2024-07-31 | $28.50 | $28.50 | $28.30 | $28.30 | $28.02 | 510 |
| 2024-07-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.46 | 0 |
| 2024-07-29 | $27.95 | $28.91 | $27.95 | $28.75 | $28.46 | 4,133 |
| 2024-07-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.23 | 180 |
| 2024-07-25 | $28.00 | $28.00 | $27.25 | $27.35 | $27.08 | 9,457 |
| 2024-07-24 | $28.00 | $29.00 | $28.00 | $28.13 | $27.85 | 1,142 |
| 2024-07-23 | $27.77 | $27.77 | $27.77 | $27.77 | $27.49 | 75 |
| 2024-07-22 | $27.77 | $27.77 | $27.77 | $27.77 | $27.49 | 0 |
| 2024-07-19 | $27.77 | $27.77 | $27.77 | $27.77 | $27.49 | 0 |
| 2024-07-18 | $27.77 | $27.77 | $27.77 | $27.77 | $27.49 | 82 |
| 2024-07-17 | $27.77 | $27.77 | $27.77 | $27.77 | $27.49 | 0 |
| 2024-07-16 | $28.00 | $28.00 | $27.77 | $27.77 | $27.49 | 1,240 |
| 2024-07-15 | $28.50 | $29.00 | $28.00 | $28.02 | $27.74 | 836 |
| 2024-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 4,488 |
| 2024-07-11 | $27.77 | $28.00 | $27.77 | $28.00 | $27.72 | 9,541 |
| 2024-07-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.48 | 0 |
| 2024-07-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.48 | 0 |
| 2024-07-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.48 | 0 |
| 2024-07-05 | $27.30 | $27.30 | $26.75 | $26.75 | $26.75 | 400 |
| 2024-07-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 100 |
| 2024-07-02 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 700 |
| 2024-07-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 300 |
| 2024-06-27 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 300 |
| 2024-06-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 269 |
| 2024-06-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-06-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 6 |
| 2024-06-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3 |
| 2024-06-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-06-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-06-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-06-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-06-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-06-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3,528 |
| 2024-06-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 400 |
| 2024-06-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2024-06-07 | $26.55 | $26.70 | $26.50 | $26.70 | $26.70 | 1,956 |
| 2024-06-06 | $27.00 | $27.00 | $26.52 | $26.85 | $26.85 | 939 |
| 2024-06-05 | $26.80 | $26.91 | $26.70 | $26.70 | $26.70 | 7,726 |
| 2024-06-04 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-06-03 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-05-31 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 100 |
| 2024-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2,103 |
| 2024-05-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 100 |
| 2024-05-28 | $26.99 | $26.99 | $26.50 | $26.50 | $26.50 | 450 |
| 2024-05-24 | $26.50 | $26.50 | $26.40 | $26.40 | $26.40 | 2,890 |
| 2024-05-23 | $27.00 | $27.13 | $26.99 | $26.99 | $26.99 | 2,336 |
| 2024-05-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 65 |
| 2024-05-21 | $27.25 | $27.25 | $27.00 | $27.00 | $27.00 | 301 |
| 2024-05-20 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 150 |
| 2024-05-17 | $26.85 | $27.27 | $26.75 | $27.27 | $27.27 | 926 |
| 2024-05-16 | $27.25 | $27.25 | $26.99 | $27.00 | $27.00 | 8,414 |
| 2024-05-15 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2024-05-14 | $27.25 | $27.25 | $27.21 | $27.21 | $27.21 | 237 |
| 2024-05-13 | $27.45 | $27.50 | $27.21 | $27.21 | $27.21 | 5,007 |
| 2024-05-10 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 100 |
| 2024-05-09 | $27.30 | $27.63 | $27.30 | $27.45 | $27.45 | 12,545 |
| 2024-05-08 | $27.50 | $27.50 | $27.48 | $27.48 | $27.48 | 928 |
| 2024-05-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 312 |
| 2024-05-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 360 |
| 2024-05-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2024-05-02 | $27.70 | $27.70 | $27.30 | $27.30 | $27.30 | 1,847 |
| 2024-05-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-04-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2024-04-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 250 |
| 2024-04-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 1 |
| 2024-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2024-04-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 0 |
| 2024-04-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 100 |
| 2024-04-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.47 | 0 |
| 2024-04-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.47 | 0 |
| 2024-04-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.47 | 100 |
| 2024-04-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.47 | 0 |
| 2024-04-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.47 | 0 |
| 2024-04-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.47 | 0 |
| 2024-04-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.47 | 100 |
| 2024-04-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.47 | 400 |
| 2024-04-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 227 |
| 2024-04-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.32 | 691 |
| 2024-04-08 | $28.00 | $28.00 | $27.60 | $27.60 | $27.32 | 691 |
| 2024-04-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 0 |
| 2024-04-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 958 |
| 2024-04-03 | $28.59 | $28.59 | $28.50 | $28.50 | $28.21 | 958 |
| 2024-04-02 | $28.11 | $28.11 | $27.90 | $28.10 | $27.82 | 993 |
| 2024-04-01 | $28.40 | $28.40 | $28.15 | $28.15 | $27.87 | 976 |
| 2024-03-28 | $28.55 | $28.60 | $28.50 | $28.60 | $28.31 | 1,204 |
| 2024-03-27 | $29.00 | $29.00 | $28.61 | $28.75 | $28.46 | 1,184 |
| 2024-03-26 | $29.75 | $29.75 | $29.75 | $29.75 | $29.45 | 100 |
| 2024-03-25 | $29.75 | $29.75 | $29.75 | $29.75 | $29.45 | 1 |
| 2024-03-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.45 | 0 |
| 2024-03-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.45 | 401 |
| 2024-03-20 | $29.50 | $29.50 | $28.55 | $29.50 | $29.20 | 1,163 |
| 2024-03-19 | $29.40 | $29.75 | $29.40 | $29.75 | $29.45 | 376 |
| 2024-03-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.10 | 0 |
| 2024-03-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 1,798 |
| 2024-03-14 | $29.25 | $29.40 | $29.25 | $29.40 | $29.40 | 1,798 |
| 2024-03-13 | $28.75 | $29.00 | $28.75 | $29.00 | $29.00 | 15,948 |
| 2024-03-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2 |
| 2024-03-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2 |
| 2024-03-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 250 |
| 2024-03-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-03-06 | $29.05 | $29.25 | $29.05 | $29.25 | $29.25 | 2,484 |
| 2024-03-05 | $29.05 | $29.05 | $29.04 | $29.04 | $29.04 | 800 |
| 2024-03-04 | $29.00 | $29.50 | $29.00 | $29.50 | $29.50 | 2,640 |
| 2024-03-01 | $29.00 | $29.00 | $28.40 | $29.00 | $29.00 | 2,610 |
| 2024-02-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 73 |
| 2024-02-28 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2024-02-27 | $29.10 | $29.10 | $28.79 | $28.79 | $28.79 | 3,000 |
| 2024-02-26 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 989 |
| 2024-02-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,806 |
| 2024-02-22 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2024-02-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 6 |
| 2024-02-20 | $28.50 | $28.50 | $28.49 | $28.49 | $28.49 | 638 |
| 2024-02-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3,213 |
| 2024-02-15 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 307 |
| 2024-02-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 108 |
| 2024-02-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 156 |
| 2024-02-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 30 |
| 2024-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 889 |
| 2024-02-07 | $28.24 | $29.00 | $28.24 | $29.00 | $29.00 | 9,291 |
| 2024-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 75 |
| 2024-02-05 | $28.15 | $28.50 | $28.15 | $28.50 | $28.50 | 1,300 |
| 2024-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 89 |
| 2024-01-31 | $29.46 | $29.52 | $29.00 | $29.00 | $28.72 | 11,600 |
| 2024-01-30 | $29.60 | $29.60 | $29.60 | $29.60 | $29.31 | 110 |
| 2024-01-29 | $29.40 | $29.40 | $29.40 | $29.40 | $29.11 | 1 |
| 2024-01-26 | $29.89 | $29.89 | $29.39 | $29.40 | $29.40 | 4,977 |
| 2024-01-25 | $30.00 | $30.00 | $29.90 | $29.90 | $29.90 | 3,864 |
| 2024-01-24 | $29.85 | $30.10 | $29.85 | $30.10 | $30.10 | 4,770 |
| 2024-01-23 | $30.00 | $30.99 | $29.92 | $30.99 | $30.99 | 8,530 |
| 2024-01-22 | $29.60 | $29.75 | $29.60 | $29.75 | $29.75 | 2,705 |
| 2024-01-19 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 54 |
| 2024-01-18 | $29.55 | $29.55 | $29.42 | $29.42 | $29.42 | 13,606 |
| 2024-01-17 | $29.50 | $29.60 | $29.50 | $29.60 | $29.60 | 2,800 |
| 2024-01-16 | $29.50 | $29.50 | $29.10 | $29.10 | $29.10 | 2,600 |
| 2024-01-12 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 69 |
| 2024-01-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 200 |
| 2024-01-10 | $28.40 | $29.50 | $28.40 | $29.50 | $29.50 | 5,300 |
| 2024-01-09 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 200 |
| 2024-01-08 | $28.35 | $28.37 | $28.35 | $28.37 | $28.37 | 2,025 |
| 2024-01-05 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 600 |
| 2024-01-04 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 3 |
| 2024-01-03 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 2,575 |
| 2024-01-02 | $29.50 | $29.50 | $28.50 | $28.50 | $28.50 | 1,125 |
| 2023-12-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 400 |
| 2023-12-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 5 |
| 2023-12-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-12-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1 |
| 2023-12-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 119 |
| 2023-12-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 700 |
| 2023-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 10 |
| 2023-12-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-12-18 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 600 |
| 2023-12-15 | $27.75 | $28.50 | $27.75 | $28.50 | $28.50 | 5,067 |
| 2023-12-14 | $27.35 | $27.75 | $27.27 | $27.75 | $27.75 | 5,359 |
| 2023-12-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 100 |
| 2023-12-12 | $27.30 | $27.31 | $27.30 | $27.31 | $27.31 | 400 |
| 2023-12-11 | $27.50 | $27.50 | $27.27 | $27.27 | $27.27 | 1,534 |
| 2023-12-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 11 |
| 2023-12-07 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 4 |
| 2023-12-06 | $27.39 | $27.39 | $27.30 | $27.30 | $27.30 | 980 |
| 2023-12-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 30 |
| 2023-12-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-12-01 | $27.50 | $27.60 | $27.50 | $27.50 | $27.50 | 750 |
| 2023-11-30 | $27.75 | $27.75 | $27.70 | $27.70 | $27.70 | 4,086 |
| 2023-11-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 391 |
| 2023-11-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-11-27 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 100 |
| 2023-11-24 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 20 |
| 2023-11-22 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 288 |
| 2023-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-20 | $28.08 | $28.08 | $28.00 | $28.00 | $28.00 | 3,307 |
| 2023-11-17 | $28.00 | $28.04 | $28.00 | $28.00 | $28.00 | 1,473 |
| 2023-11-16 | $28.64 | $28.64 | $28.01 | $28.01 | $28.01 | 301 |
| 2023-11-15 | $28.80 | $28.80 | $28.01 | $28.01 | $28.01 | 1,366 |
| 2023-11-14 | $28.88 | $28.88 | $28.80 | $28.80 | $28.80 | 277 |
| 2023-11-13 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-11-10 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 505 |
| 2023-11-09 | $28.00 | $28.31 | $28.00 | $28.31 | $28.31 | 300 |
| 2023-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 101 |
| 2023-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,001 |
| 2023-11-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 151 |
| 2023-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 125 |
| 2023-11-01 | $27.98 | $28.00 | $27.98 | $28.00 | $27.72 | 950 |
| 2023-10-31 | $27.60 | $27.60 | $27.60 | $27.60 | $27.32 | 3,152 |
| 2023-10-30 | $27.11 | $28.00 | $27.11 | $28.00 | $27.72 | 200 |
| 2023-10-27 | $28.00 | $28.00 | $27.26 | $27.26 | $26.99 | 200 |
| 2023-10-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.02 | 0 |
| 2023-10-25 | $27.30 | $27.30 | $27.30 | $27.30 | $27.02 | 600 |
| 2023-10-24 | $28.48 | $28.48 | $28.48 | $28.48 | $28.19 | 100 |
| 2023-10-23 | $28.50 | $28.70 | $27.05 | $27.50 | $27.22 | 2,833 |
| 2023-10-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 0 |
| 2023-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 1 |
| 2023-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 14 |
| 2023-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 0 |
| 2023-10-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 0 |
| 2023-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 100 |
| 2023-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 250 |
| 2023-10-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.71 | 0 |
| 2023-10-10 | $28.50 | $29.00 | $28.50 | $29.00 | $28.71 | 930 |
| 2023-10-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.72 | 300 |
| 2023-10-06 | $29.19 | $29.19 | $29.19 | $29.19 | $28.90 | 22 |
| 2023-10-05 | $29.00 | $29.19 | $29.00 | $29.19 | $28.90 | 776 |
| 2023-10-04 | $29.35 | $29.35 | $29.25 | $29.30 | $29.00 | 532 |
| 2023-10-03 | $29.45 | $29.45 | $29.45 | $29.45 | $29.15 | 80 |
| 2023-10-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.15 | 800 |
| 2023-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 388 |
| 2023-09-28 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 4 |
| 2023-09-27 | $31.25 | $31.26 | $29.25 | $30.59 | $30.59 | 2,201 |
| 2023-09-26 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2023-09-25 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2023-09-22 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 75 |
| 2023-09-21 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 500 |
| 2023-09-20 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 56 |
| 2023-09-19 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2023-09-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2023-09-15 | $31.94 | $31.94 | $31.75 | $31.75 | $31.75 | 413 |
| 2023-09-14 | $32.10 | $32.10 | $31.94 | $31.94 | $31.94 | 800 |
| 2023-09-13 | $32.35 | $32.35 | $32.22 | $32.30 | $32.30 | 3,500 |
| 2023-09-12 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-09-11 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 1 |
| 2023-09-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 151 |
| 2023-09-07 | $32.50 | $32.65 | $32.50 | $32.65 | $32.65 | 2,211 |
| 2023-09-06 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 100 |
| 2023-09-05 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-09-01 | $32.65 | $32.65 | $32.60 | $32.60 | $32.60 | 307 |
| 2023-08-31 | $32.75 | $32.75 | $32.65 | $32.65 | $32.65 | 538 |
| 2023-08-30 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-08-29 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-08-28 | $33.00 | $33.00 | $32.65 | $33.00 | $33.00 | 14 |
| 2023-08-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-08-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-08-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 14 |
| 2023-08-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1 |
| 2023-08-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-08-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2023-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 112 |
| 2023-08-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 15 |
| 2023-08-15 | $33.00 | $33.50 | $33.00 | $33.50 | $33.50 | 4,587 |
| 2023-08-14 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 12 |
| 2023-08-11 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 100 |
| 2023-08-10 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 103 |
| 2023-08-09 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 335 |
| 2023-08-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 225 |
| 2023-08-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-08-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2023-08-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 64 |
| 2023-08-02 | $33.50 | $34.00 | $33.50 | $34.00 | $34.00 | 410 |
| 2023-08-01 | $32.75 | $33.50 | $32.75 | $33.50 | $33.50 | 697 |
| 2023-07-31 | $33.00 | $35.00 | $32.88 | $35.00 | $34.72 | 814 |
| 2023-07-28 | $35.49 | $36.00 | $35.00 | $36.00 | $35.71 | 928 |
| 2023-07-27 | $35.49 | $35.49 | $35.49 | $35.49 | $35.20 | 0 |
| 2023-07-26 | $35.49 | $35.49 | $35.49 | $35.49 | $35.20 | 0 |
| 2023-07-25 | $35.00 | $35.49 | $35.00 | $35.49 | $35.20 | 399 |
| 2023-07-24 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-07-21 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-07-20 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-07-19 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 9 |
| 2023-07-18 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-07-17 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-07-14 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 0 |
| 2023-07-13 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 250 |
| 2023-07-12 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2023-07-11 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2023-07-10 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2023-07-07 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 88 |
| 2023-07-06 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2023-07-05 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 122 |
| 2023-07-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-06-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 402 |
| 2023-06-29 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2023-06-28 | $32.30 | $32.30 | $32.25 | $32.30 | $32.30 | 1,248 |
| 2023-06-27 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-06-26 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 1 |
| 2023-06-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 125 |
| 2023-06-22 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 3,179 |
| 2023-06-21 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 100 |
| 2023-06-20 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2023-06-16 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 200 |
| 2023-06-15 | $32.31 | $32.50 | $32.30 | $32.50 | $32.50 | 890 |
| 2023-06-14 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 484 |
| 2023-06-13 | $32.31 | $32.50 | $32.30 | $32.50 | $32.50 | 726 |
| 2023-06-12 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 90 |
| 2023-06-09 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2023-06-08 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 30 |
| 2023-06-07 | $32.75 | $32.75 | $32.60 | $32.60 | $32.60 | 260 |
| 2023-06-06 | $32.50 | $32.75 | $32.50 | $32.75 | $32.75 | 1,940 |
| 2023-06-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-02 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-06-01 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 90 |
| 2023-05-31 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-05-30 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2023-05-26 | $32.30 | $32.50 | $32.30 | $32.50 | $32.50 | 526 |
| 2023-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 75 |
| 2023-05-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 175 |
| 2023-05-15 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 2 |
| 2023-05-12 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 16 |
| 2023-05-11 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 77 |
| 2023-05-10 | $33.00 | $33.00 | $32.92 | $32.92 | $32.92 | 9,083 |
| 2023-05-09 | $32.40 | $32.57 | $32.40 | $32.57 | $32.57 | 503 |
| 2023-05-08 | $32.50 | $32.50 | $32.40 | $32.40 | $32.40 | 400 |
| 2023-05-05 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 160 |
| 2023-05-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-05-02 | $32.66 | $33.00 | $32.60 | $33.00 | $33.00 | 960 |
| 2023-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 70 |
| 2023-04-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 185 |
| 2023-04-27 | $33.90 | $33.90 | $32.65 | $32.89 | $32.62 | 7,658 |
| 2023-04-26 | $34.11 | $34.11 | $34.00 | $34.00 | $33.72 | 1,142 |
| 2023-04-25 | $34.35 | $34.35 | $34.35 | $34.35 | $34.07 | 0 |
| 2023-04-24 | $34.35 | $34.35 | $34.35 | $34.35 | $34.07 | 250 |
| 2023-04-21 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 0 |
| 2023-04-20 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 15 |
| 2023-04-19 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 0 |
| 2023-04-18 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 0 |
| 2023-04-17 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 0 |
| 2023-04-14 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 100 |
| 2023-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 115 |
| 2023-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 175 |
| 2023-04-11 | $33.90 | $35.00 | $33.90 | $34.00 | $34.00 | 538 |
| 2023-04-10 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-04-06 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-04-05 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-04-04 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-04-03 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-03-31 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-03-30 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-03-29 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-03-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-03-27 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 145 |
| 2023-03-24 | $33.01 | $33.01 | $32.60 | $32.60 | $32.60 | 310 |
| 2023-03-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-03-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 2 |
| 2023-03-21 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 28 |
| 2023-03-20 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 180 |
| 2023-03-17 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2023-03-16 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2023-03-15 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2023-03-14 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2023-03-13 | $33.85 | $33.96 | $33.50 | $33.96 | $33.96 | 565 |
| 2023-03-10 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 100 |
| 2023-03-09 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 0 |
| 2023-03-08 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 110 |
| 2023-03-07 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 1 |
| 2023-03-06 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2023-03-03 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2023-03-02 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 20 |
| 2023-03-01 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2023-02-28 | $35.00 | $35.02 | $35.00 | $35.02 | $35.02 | 256 |
| 2023-02-27 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2023-02-24 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2023-02-23 | $35.00 | $35.49 | $35.00 | $35.49 | $35.49 | 722 |
| 2023-02-22 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 8 |
| 2023-02-21 | $34.00 | $35.49 | $34.00 | $35.49 | $35.49 | 1,420 |
| 2023-02-17 | $34.75 | $35.00 | $34.75 | $34.98 | $34.98 | 900 |
| 2023-02-16 | $34.12 | $34.50 | $34.12 | $34.50 | $34.50 | 630 |
| 2023-02-15 | $34.25 | $34.25 | $34.12 | $34.12 | $34.12 | 700 |
| 2023-02-14 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 314 |
| 2023-02-13 | $34.00 | $34.25 | $34.00 | $34.25 | $34.25 | 610 |
| 2023-02-10 | $34.00 | $34.00 | $33.90 | $34.00 | $34.00 | 4,100 |
| 2023-02-09 | $34.00 | $34.02 | $34.00 | $34.02 | $34.02 | 900 |
| 2023-02-08 | $34.00 | $34.00 | $33.90 | $33.90 | $33.90 | 392 |
| 2023-02-07 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2023-02-06 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 200 |
| 2023-02-03 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 1,010 |
| 2023-02-02 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 4 |
| 2023-02-01 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-01-31 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 4 |
| 2023-01-30 | $36.00 | $36.00 | $36.00 | $36.00 | $35.73 | 86 |
| 2023-01-27 | $36.00 | $36.00 | $36.00 | $36.00 | $35.73 | 0 |
| 2023-01-26 | $36.74 | $36.74 | $33.88 | $36.00 | $35.73 | 416 |
| 2023-01-25 | $36.74 | $37.00 | $36.54 | $37.00 | $36.72 | 400 |
| 2023-01-24 | $36.00 | $36.00 | $36.00 | $36.00 | $35.73 | 0 |
| 2023-01-23 | $34.99 | $36.00 | $34.99 | $36.00 | $35.73 | 727 |
| 2023-01-20 | $34.99 | $34.99 | $34.99 | $34.99 | $34.72 | 100 |
| 2023-01-19 | $34.99 | $34.99 | $33.80 | $33.80 | $33.54 | 446 |
| 2023-01-18 | $33.70 | $33.70 | $33.70 | $33.70 | $33.44 | 50 |
| 2023-01-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.44 | 200 |
| 2023-01-13 | $33.65 | $33.65 | $33.65 | $33.65 | $33.39 | 900 |
| 2023-01-12 | $33.65 | $33.65 | $33.65 | $33.65 | $33.39 | 900 |
| 2023-01-11 | $33.60 | $33.60 | $33.60 | $33.60 | $33.35 | 0 |
| 2023-01-10 | $33.60 | $33.60 | $33.60 | $33.60 | $33.35 | 1,350 |
| 2023-01-09 | $33.60 | $33.60 | $33.60 | $33.60 | $33.35 | 1,350 |
| 2023-01-06 | $33.61 | $33.61 | $33.61 | $33.61 | $33.36 | 90 |
| 2023-01-05 | $33.61 | $33.61 | $33.61 | $33.61 | $33.36 | 0 |
| 2023-01-04 | $33.61 | $33.61 | $33.61 | $33.61 | $33.36 | 0 |
| 2023-01-03 | $33.61 | $33.61 | $33.61 | $33.61 | $33.36 | 546 |
| 2022-12-30 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 390 |
| 2022-12-29 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-12-28 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 83 |
| 2022-12-27 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 200 |
| 2022-12-23 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-12-22 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 15 |
| 2022-12-21 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2022-12-20 | $33.54 | $34.40 | $33.54 | $34.40 | $34.40 | 1,300 |
| 2022-12-19 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 1,075 |
| 2022-12-16 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2022-12-15 | $33.58 | $33.58 | $33.55 | $33.55 | $33.55 | 800 |
| 2022-12-14 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 100 |
| 2022-12-13 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 400 |
| 2022-12-12 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2022-12-09 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2022-12-08 | $34.00 | $34.50 | $33.75 | $33.75 | $33.75 | 1,507 |
| 2022-12-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2022-12-06 | $34.95 | $35.00 | $34.95 | $35.00 | $35.00 | 765 |
| 2022-12-05 | $34.54 | $35.00 | $34.54 | $35.00 | $35.00 | 1,679 |
| 2022-12-02 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-12-01 | $33.60 | $33.60 | $33.50 | $33.50 | $33.50 | 250 |
| 2022-11-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-11-29 | $33.53 | $33.53 | $33.50 | $33.50 | $33.50 | 1,520 |
| 2022-11-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-11-23 | $33.31 | $34.00 | $33.31 | $34.00 | $34.00 | 1,300 |
| 2022-11-22 | $33.00 | $34.00 | $32.90 | $34.00 | $34.00 | 3,325 |
| 2022-11-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2022-11-18 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 6 |
| 2022-11-17 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2022-11-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 10 |
| 2022-11-15 | $34.53 | $34.53 | $32.45 | $32.65 | $32.65 | 600 |
| 2022-11-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 113 |
| 2022-11-11 | $33.00 | $33.24 | $32.87 | $32.87 | $32.87 | 1,191 |
| 2022-11-10 | $33.25 | $33.25 | $33.00 | $33.00 | $33.00 | 205 |
| 2022-11-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-11-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-11-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 2 |
| 2022-11-04 | $32.65 | $33.00 | $32.65 | $33.00 | $33.00 | 550 |
| 2022-11-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-11-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-11-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 0 |
| 2022-10-31 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 0 |
| 2022-10-28 | $33.00 | $33.95 | $33.00 | $33.00 | $32.73 | 1,474 |
| 2022-10-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 1,200 |
| 2022-10-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 2,537 |
| 2022-10-25 | $32.99 | $33.00 | $32.99 | $33.00 | $32.73 | 4,100 |
| 2022-10-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 0 |
| 2022-10-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 37 |
| 2022-10-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 0 |
| 2022-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 0 |
| 2022-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.73 | 396 |
| 2022-10-17 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 25 |
| 2022-10-14 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 125 |
| 2022-10-13 | $34.31 | $34.31 | $34.25 | $34.25 | $33.97 | 1,497 |
| 2022-10-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 0 |
| 2022-10-11 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 0 |
| 2022-10-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 195 |
| 2022-10-07 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 451 |
| 2022-10-06 | $35.00 | $35.26 | $35.00 | $35.26 | $35.26 | 570 |
| 2022-10-05 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 277 |
| 2022-10-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-10-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 100 |
| 2022-09-30 | $36.25 | $36.25 | $34.30 | $34.30 | $34.30 | 1,621 |
| 2022-09-29 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 0 |
| 2022-09-28 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 50 |
| 2022-09-27 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 501 |
| 2022-09-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 54 |
| 2022-09-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-09-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-09-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-09-20 | $40.10 | $40.10 | $40.00 | $40.00 | $40.00 | 1,700 |
| 2022-09-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-09-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 980 |
| 2022-09-15 | $40.75 | $40.75 | $40.00 | $40.00 | $40.00 | 1,190 |
| 2022-09-14 | $41.00 | $41.00 | $40.10 | $40.21 | $40.21 | 13,884 |
| 2022-09-13 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2022-09-12 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 100 |
| 2022-09-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 1,300 |
| 2022-09-08 | $42.50 | $42.50 | $42.00 | $42.00 | $42.00 | 1,010 |
| 2022-09-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 53 |
| 2022-09-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 1,300 |
| 2022-09-02 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 200 |
| 2022-09-01 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 6 |
| 2022-08-31 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 160 |
| 2022-08-30 | $42.99 | $44.00 | $42.99 | $42.99 | $42.99 | 3,622 |
| 2022-08-29 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 400 |
| 2022-08-26 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-08-25 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-08-24 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 400 |
| 2022-08-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-08-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-08-19 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-08-18 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-08-17 | $41.00 | $41.00 | $40.55 | $41.00 | $41.00 | 1,675 |
| 2022-08-16 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 0 |
| 2022-08-15 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 126 |
| 2022-08-12 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 209 |
| 2022-08-11 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 56 |
| 2022-08-10 | $42.00 | $42.00 | $40.50 | $40.50 | $40.50 | 300 |
| 2022-08-09 | $40.01 | $40.01 | $40.00 | $40.00 | $40.00 | 356 |
| 2022-08-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 700 |
| 2022-08-04 | $39.90 | $40.00 | $39.90 | $40.00 | $40.00 | 2,538 |
| 2022-08-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 78 |
| 2022-08-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.80 | 0 |
| 2022-07-29 | $40.00 | $45.00 | $36.00 | $40.00 | $39.80 | 1,138 |
| 2022-07-28 | $34.99 | $36.00 | $34.99 | $36.00 | $35.82 | 1,402 |
| 2022-07-27 | $34.99 | $34.99 | $34.99 | $34.99 | $34.82 | 0 |
| 2022-07-26 | $34.99 | $34.99 | $34.99 | $34.99 | $34.82 | 200 |
| 2022-07-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-07-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-07-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-07-19 | $33.30 | $35.00 | $33.30 | $35.00 | $34.83 | 1,902 |
| 2022-07-18 | $33.30 | $34.70 | $33.30 | $34.70 | $34.53 | 1,700 |
| 2022-07-15 | $34.70 | $34.70 | $34.70 | $34.70 | $34.53 | 1 |
| 2022-07-14 | $34.70 | $34.70 | $34.70 | $34.70 | $34.53 | 0 |
| 2022-07-13 | $34.70 | $34.70 | $34.70 | $34.70 | $34.53 | 0 |
| 2022-07-12 | $34.70 | $34.70 | $34.70 | $34.70 | $34.53 | 0 |
| 2022-07-11 | $34.70 | $34.70 | $34.70 | $34.70 | $34.53 | 50 |
| 2022-07-08 | $34.70 | $34.70 | $34.70 | $34.70 | $34.53 | 0 |
| 2022-07-07 | $33.38 | $34.70 | $33.38 | $34.70 | $34.53 | 620 |
| 2022-07-06 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-07-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-07-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-30 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-29 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-28 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-27 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-24 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-23 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 18 |
| 2022-06-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 40 |
| 2022-06-17 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-16 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 3,075 |
| 2022-06-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.83 | 0 |
| 2022-06-09 | $34.01 | $35.00 | $34.01 | $35.00 | $34.83 | 450 |
| 2022-06-08 | $33.35 | $34.00 | $33.35 | $34.00 | $33.83 | 1,602 |
| 2022-06-07 | $33.30 | $33.30 | $33.30 | $33.30 | $33.13 | 300 |
| 2022-06-06 | $33.30 | $33.30 | $33.30 | $33.30 | $33.13 | 91 |
| 2022-06-03 | $33.30 | $33.30 | $33.30 | $33.30 | $33.13 | 0 |
| 2022-06-02 | $33.30 | $33.30 | $33.30 | $33.30 | $33.13 | 520 |
| 2022-06-01 | $33.30 | $33.30 | $33.30 | $33.30 | $33.13 | 988 |
| 2022-05-31 | $33.13 | $33.13 | $33.13 | $33.13 | $32.97 | 0 |
| 2022-05-27 | $33.13 | $33.13 | $33.13 | $33.13 | $32.97 | 153 |
| 2022-05-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.83 | 100 |
| 2022-05-25 | $33.13 | $33.13 | $33.13 | $33.13 | $32.97 | 0 |
| 2022-05-24 | $33.13 | $33.13 | $33.13 | $33.13 | $32.97 | 0 |
| 2022-05-23 | $33.13 | $33.13 | $33.13 | $33.13 | $32.97 | 192 |
| 2022-05-20 | $33.15 | $33.15 | $33.13 | $33.13 | $32.97 | 1,137 |
| 2022-05-19 | $33.15 | $33.15 | $33.15 | $33.15 | $32.99 | 0 |
| 2022-05-18 | $34.00 | $34.00 | $33.15 | $33.15 | $32.99 | 954 |
| 2022-05-17 | $33.16 | $33.16 | $33.16 | $33.16 | $33.00 | 0 |
| 2022-05-16 | $34.50 | $34.50 | $33.16 | $33.16 | $33.00 | 357 |
| 2022-05-13 | $34.00 | $34.00 | $33.80 | $33.80 | $33.63 | 220 |
| 2022-05-12 | $33.80 | $33.80 | $33.80 | $33.80 | $33.63 | 296 |
| 2022-05-11 | $33.80 | $33.80 | $33.80 | $33.80 | $33.63 | 242 |
| 2022-05-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.83 | 79 |
| 2022-05-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.83 | 100 |
| 2022-05-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.83 | 0 |
| 2022-05-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.83 | 0 |
| 2022-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.83 | 100 |
| 2022-05-03 | $33.75 | $33.75 | $33.75 | $33.75 | $33.58 | 100 |
| 2022-05-02 | $33.10 | $33.10 | $33.10 | $33.10 | $32.94 | 0 |
| 2022-04-29 | $33.10 | $33.10 | $33.10 | $33.10 | $32.94 | 100 |
| 2022-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.65 | 0 |
| 2022-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.65 | 50 |
| 2022-04-26 | $32.20 | $32.20 | $32.00 | $32.00 | $31.65 | 312 |
| 2022-04-25 | $34.50 | $34.55 | $34.00 | $34.50 | $34.12 | 3,227 |
| 2022-04-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.12 | 0 |
| 2022-04-21 | $34.25 | $34.50 | $34.25 | $34.50 | $34.12 | 3,227 |
| 2022-04-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.12 | 0 |
| 2022-04-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.12 | 600 |
| 2022-04-18 | $34.05 | $34.05 | $34.05 | $34.05 | $33.68 | 17 |
| 2022-04-14 | $34.05 | $34.05 | $34.05 | $34.05 | $33.68 | 0 |
| 2022-04-13 | $34.05 | $34.05 | $34.05 | $34.05 | $33.68 | 0 |
| 2022-04-12 | $34.50 | $34.50 | $34.05 | $34.05 | $33.68 | 250 |
| 2022-04-11 | $35.00 | $35.00 | $34.02 | $34.02 | $33.65 | 750 |
| 2022-04-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 10 |
| 2022-04-07 | $34.00 | $34.50 | $34.00 | $34.50 | $34.50 | 421 |
| 2022-04-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-04-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 337 |
| 2022-04-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 148 |
| 2022-04-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 15 |
| 2022-03-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 923 |
| 2022-03-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-03-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-03-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-03-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-03-24 | $31.25 | $31.50 | $31.25 | $31.50 | $31.50 | 953 |
| 2022-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 566 |
| 2022-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 300 |
| 2022-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-03-18 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 300 |
| 2022-03-17 | $30.00 | $30.00 | $29.88 | $29.88 | $29.88 | 5,141 |
| 2022-03-16 | $29.70 | $30.00 | $29.70 | $30.00 | $30.00 | 2,020 |
| 2022-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2022-03-14 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-03-11 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 186 |
| 2022-03-10 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2022-03-09 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2022-03-08 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 5 |
| 2022-03-07 | $30.85 | $30.85 | $29.69 | $29.69 | $29.69 | 1,638 |
| 2022-03-04 | $29.75 | $29.75 | $29.65 | $29.65 | $29.65 | 6,870 |
| 2022-03-03 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 33 |
| 2022-03-02 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 100 |
| 2022-03-01 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2022-02-28 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 790 |
| 2022-02-25 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 100 |
| 2022-02-24 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2022-02-23 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 100 |
| 2022-02-22 | $31.00 | $31.00 | $30.00 | $30.00 | $30.00 | 2,776 |
| 2022-02-18 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 1,626 |
| 2022-02-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,074 |
| 2022-02-15 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1,921 |
| 2022-02-14 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 871 |
| 2022-02-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 9 |
| 2022-02-10 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 300 |
| 2022-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 204 |
| 2022-02-08 | $29.00 | $29.50 | $29.00 | $29.00 | $29.00 | 6,253 |
| 2022-02-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,010 |
| 2022-02-04 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-02-03 | $28.73 | $28.75 | $28.73 | $28.75 | $28.75 | 518 |
| 2022-02-02 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1,500 |
| 2022-02-01 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 305 |
| 2022-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 0 |
| 2022-01-28 | $29.50 | $29.50 | $29.00 | $29.00 | $28.80 | 1,360 |
| 2022-01-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 0 |
| 2022-01-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 99 |
| 2022-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 0 |
| 2022-01-24 | $29.01 | $29.01 | $29.00 | $29.00 | $28.80 | 348 |
| 2022-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.79 | 910 |
| 2022-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.79 | 0 |
| 2022-01-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.79 | 700 |
| 2022-01-18 | $29.99 | $30.00 | $29.96 | $30.00 | $29.79 | 700 |
| 2022-01-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 225 |
| 2022-01-13 | $29.00 | $29.25 | $29.00 | $29.20 | $29.00 | 1,829 |
| 2022-01-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 47 |
| 2022-01-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 0 |
| 2022-01-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 50 |
| 2022-01-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.80 | 0 |
| 2022-01-06 | $28.98 | $29.00 | $28.98 | $29.00 | $28.80 | 2,066 |
| 2022-01-05 | $28.99 | $28.99 | $28.99 | $28.99 | $28.79 | 0 |
| 2022-01-04 | $28.99 | $28.99 | $28.99 | $28.99 | $28.79 | 0 |
| 2022-01-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.79 | 46 |
| 2021-12-31 | $28.99 | $28.99 | $28.99 | $28.99 | $28.79 | 221 |
| 2021-12-30 | $29.46 | $29.46 | $27.35 | $28.37 | $28.17 | 3,117 |
| 2021-12-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.30 | 100 |
| 2021-12-28 | $30.02 | $30.02 | $30.02 | $30.02 | $29.81 | 0 |
| 2021-12-27 | $30.02 | $30.02 | $30.02 | $30.02 | $29.81 | 0 |
| 2021-12-23 | $30.02 | $30.02 | $30.02 | $30.02 | $29.81 | 18 |
| 2021-12-22 | $30.02 | $30.02 | $30.02 | $30.02 | $29.81 | 0 |
| 2021-12-21 | $30.02 | $30.02 | $30.02 | $30.02 | $29.81 | 100 |
| 2021-12-20 | $27.75 | $30.89 | $27.75 | $30.00 | $29.79 | 950 |
| 2021-12-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.89 | 0 |
| 2021-12-16 | $27.08 | $27.08 | $27.08 | $27.08 | $26.89 | 300 |
| 2021-12-15 | $27.02 | $27.25 | $27.02 | $27.08 | $26.89 | 1,800 |
| 2021-12-14 | $27.01 | $27.50 | $27.01 | $27.50 | $27.31 | 710 |
| 2021-12-13 | $26.85 | $27.00 | $26.85 | $27.00 | $26.81 | 1,110 |
| 2021-12-10 | $27.00 | $27.00 | $26.85 | $26.85 | $26.66 | 1,202 |
| 2021-12-09 | $27.00 | $27.00 | $26.62 | $26.62 | $26.44 | 437 |
| 2021-12-08 | $27.00 | $27.25 | $27.00 | $27.00 | $26.81 | 1,089 |
| 2021-12-07 | $26.10 | $26.10 | $26.10 | $26.10 | $25.92 | 84 |
| 2021-12-06 | $26.10 | $26.10 | $26.10 | $26.10 | $25.92 | 11 |
| 2021-12-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.92 | 3 |
| 2021-12-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.92 | 40 |
| 2021-12-01 | $26.51 | $26.75 | $26.10 | $26.10 | $25.92 | 1,238 |
| 2021-11-30 | $26.50 | $28.99 | $26.50 | $26.50 | $26.32 | 1,400 |
| 2021-11-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.81 | 326 |
| 2021-11-26 | $25.49 | $25.99 | $25.45 | $25.99 | $25.81 | 942 |
| 2021-11-24 | $76.00 | $76.00 | $76.00 | $76.00 | $25.16 | 507 |
| 2021-11-23 | $74.00 | $74.00 | $74.00 | $74.00 | $24.50 | 531 |
| 2021-11-22 | $76.90 | $76.90 | $76.90 | $76.90 | $25.46 | 1,551 |
| 2021-11-19 | $74.00 | $76.90 | $72.65 | $76.90 | $25.46 | 1,800 |
| 2021-11-18 | $74.75 | $74.75 | $74.75 | $74.75 | $24.74 | 0 |
| 2021-11-17 | $74.75 | $74.75 | $74.75 | $74.75 | $24.74 | 0 |
| 2021-11-16 | $74.75 | $74.75 | $74.75 | $74.75 | $24.74 | 1,257 |
| 2021-11-15 | $75.10 | $75.10 | $72.75 | $72.75 | $24.08 | 2,583 |
| 2021-11-12 | $75.50 | $75.50 | $75.50 | $75.50 | $24.99 | 24 |
| 2021-11-11 | $75.50 | $75.50 | $75.50 | $75.50 | $24.99 | 12 |
| 2021-11-10 | $75.50 | $75.50 | $75.50 | $75.50 | $24.99 | 678 |
| 2021-11-09 | $76.00 | $76.00 | $75.50 | $75.50 | $24.99 | 2,250 |
| 2021-11-08 | $74.51 | $74.51 | $74.51 | $74.51 | $24.66 | 0 |
| 2021-11-05 | $74.51 | $74.51 | $74.51 | $74.51 | $24.66 | 0 |
| 2021-11-04 | $74.51 | $74.51 | $74.51 | $74.51 | $24.66 | 0 |
| 2021-11-03 | $74.51 | $74.51 | $74.51 | $74.51 | $24.66 | 6 |
| 2021-11-02 | $75.00 | $78.00 | $74.51 | $74.51 | $24.66 | 4,941 |
| 2021-11-01 | $74.90 | $74.90 | $74.90 | $74.90 | $24.60 | 1,239 |
| 2021-10-29 | $74.50 | $74.94 | $74.50 | $74.94 | $24.61 | 1,425 |
| 2021-10-28 | $73.25 | $73.25 | $73.25 | $73.25 | $24.05 | 120 |
| 2021-10-27 | $73.25 | $73.25 | $73.25 | $73.25 | $24.05 | 900 |
| 2021-10-26 | $74.50 | $74.50 | $74.50 | $74.50 | $24.46 | 975 |
| 2021-10-25 | $73.50 | $73.50 | $73.50 | $73.50 | $24.14 | 0 |
| 2021-10-22 | $73.50 | $73.50 | $73.50 | $73.50 | $24.14 | 0 |
| 2021-10-21 | $73.50 | $73.50 | $73.50 | $73.50 | $24.14 | 0 |
| 2021-10-20 | $73.50 | $73.50 | $73.50 | $73.50 | $24.14 | 0 |
| 2021-10-19 | $73.50 | $73.50 | $73.50 | $73.50 | $24.14 | 0 |
| 2021-10-18 | $73.50 | $73.50 | $73.50 | $73.50 | $24.14 | 0 |
| 2021-10-15 | $73.50 | $73.50 | $73.50 | $73.50 | $24.14 | 300 |
| 2021-10-14 | $72.75 | $72.75 | $72.75 | $72.75 | $23.89 | 0 |
| 2021-10-13 | $72.75 | $72.75 | $72.75 | $72.75 | $23.89 | 0 |
| 2021-10-12 | $72.75 | $72.75 | $72.75 | $72.75 | $23.89 | 411 |
| 2021-10-11 | $72.56 | $72.56 | $72.56 | $72.56 | $23.83 | 0 |
| 2021-10-08 | $75.00 | $75.00 | $72.56 | $72.56 | $23.83 | 6,840 |
| 2021-10-07 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-10-06 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-10-05 | $75.00 | $76.00 | $75.00 | $76.00 | $24.96 | 600 |
| 2021-10-04 | $73.51 | $73.51 | $73.51 | $73.51 | $24.14 | 0 |
| 2021-10-01 | $73.51 | $73.51 | $73.51 | $73.51 | $24.14 | 39 |
| 2021-09-30 | $73.51 | $73.51 | $73.51 | $73.51 | $24.14 | 267 |
| 2021-09-29 | $73.51 | $73.51 | $73.51 | $73.51 | $24.14 | 0 |
| 2021-09-28 | $73.51 | $73.51 | $73.51 | $73.51 | $24.14 | 0 |
| 2021-09-27 | $73.51 | $73.51 | $73.51 | $73.51 | $24.14 | 867 |
| 2021-09-24 | $73.75 | $73.75 | $73.75 | $73.75 | $24.22 | 0 |
| 2021-09-23 | $73.75 | $73.75 | $73.75 | $73.75 | $24.22 | 3 |
| 2021-09-22 | $73.52 | $73.75 | $73.52 | $73.75 | $24.22 | 4,872 |
| 2021-09-21 | $74.00 | $74.00 | $73.97 | $73.97 | $24.29 | 900 |
| 2021-09-20 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-17 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-16 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-15 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-14 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-13 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-10 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-09 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-08 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 0 |
| 2021-09-07 | $76.00 | $76.00 | $76.00 | $76.00 | $24.96 | 300 |
| 2021-09-03 | $75.50 | $75.50 | $75.50 | $75.50 | $24.79 | 0 |
| 2021-09-02 | $75.50 | $75.50 | $75.50 | $75.50 | $24.79 | 0 |
| 2021-09-01 | $75.50 | $75.50 | $75.50 | $75.50 | $24.79 | 42 |
| 2021-08-31 | $75.00 | $76.00 | $75.00 | $75.50 | $24.79 | 4,176 |
| 2021-08-30 | $75.96 | $75.96 | $75.96 | $75.96 | $24.94 | 45 |
| 2021-08-27 | $75.96 | $75.96 | $75.96 | $75.96 | $24.94 | 0 |
| 2021-08-26 | $75.96 | $75.96 | $75.96 | $75.96 | $24.94 | 0 |
| 2021-08-25 | $76.00 | $76.00 | $75.96 | $75.96 | $24.94 | 1,098 |
| 2021-08-24 | $74.00 | $74.00 | $74.00 | $74.00 | $24.30 | 0 |
| 2021-08-23 | $74.00 | $74.00 | $74.00 | $74.00 | $24.30 | 0 |
| 2021-08-20 | $74.00 | $74.00 | $74.00 | $74.00 | $24.30 | 300 |
| 2021-08-19 | $78.00 | $78.00 | $78.00 | $78.00 | $25.61 | 0 |
| 2021-08-18 | $78.00 | $78.00 | $78.00 | $78.00 | $25.61 | 72 |
| 2021-08-17 | $78.00 | $78.00 | $78.00 | $78.00 | $25.61 | 9 |
| 2021-08-16 | $78.00 | $78.00 | $78.00 | $78.00 | $25.61 | 2,259 |
| 2021-08-13 | $73.68 | $73.68 | $73.68 | $73.68 | $24.19 | 15 |
| 2021-08-12 | $73.68 | $73.68 | $73.68 | $73.68 | $24.19 | 9 |
| 2021-08-11 | $73.68 | $73.68 | $73.68 | $73.68 | $24.19 | 0 |
| 2021-08-10 | $73.68 | $73.68 | $73.68 | $73.68 | $24.19 | 300 |
| 2021-08-09 | $73.68 | $73.68 | $73.68 | $73.68 | $24.19 | 0 |
| 2021-08-06 | $73.68 | $73.68 | $73.68 | $73.68 | $24.19 | 0 |
| 2021-08-05 | $73.68 | $73.68 | $73.68 | $73.68 | $24.19 | 0 |
| 2021-08-04 | $75.00 | $75.00 | $73.68 | $73.68 | $24.19 | 1,950 |
| 2021-08-03 | $77.98 | $77.98 | $77.98 | $77.98 | $25.61 | 3 |
| 2021-08-02 | $77.98 | $77.98 | $77.98 | $77.98 | $25.61 | 42 |
| 2021-07-30 | $77.98 | $77.98 | $77.98 | $77.98 | $25.61 | 0 |
| 2021-07-29 | $77.98 | $77.98 | $77.98 | $77.98 | $25.44 | 9 |
| 2021-07-28 | $77.98 | $77.98 | $77.98 | $77.98 | $25.44 | 9 |
| 2021-07-27 | $77.98 | $77.98 | $77.98 | $77.98 | $25.44 | 0 |
| 2021-07-26 | $77.98 | $77.98 | $77.98 | $77.98 | $25.44 | 0 |
| 2021-07-23 | $77.98 | $77.98 | $77.98 | $77.98 | $25.44 | 0 |
| 2021-07-22 | $77.98 | $77.98 | $77.98 | $77.98 | $25.44 | 0 |
| 2021-07-21 | $77.98 | $77.98 | $77.98 | $77.98 | $25.44 | 0 |
| 2021-07-20 | $73.50 | $77.98 | $73.50 | $77.98 | $25.44 | 6,345 |
| 2021-07-19 | $73.99 | $73.99 | $73.99 | $73.99 | $24.14 | 21 |
| 2021-07-16 | $73.99 | $73.99 | $73.99 | $73.99 | $24.14 | 0 |
| 2021-07-15 | $74.10 | $74.10 | $73.50 | $73.99 | $24.14 | 2,958 |
| 2021-07-14 | $74.11 | $74.11 | $74.11 | $74.11 | $24.17 | 0 |
| 2021-07-13 | $74.11 | $74.11 | $74.11 | $74.11 | $24.17 | 2,364 |
| 2021-07-12 | $76.00 | $76.00 | $75.00 | $75.00 | $24.46 | 900 |
| 2021-07-09 | $76.00 | $76.00 | $76.00 | $76.00 | $24.79 | 0 |
| 2021-07-08 | $76.00 | $76.00 | $76.00 | $76.00 | $24.79 | 9 |
| 2021-07-07 | $76.00 | $76.00 | $76.00 | $76.00 | $24.79 | 1,329 |
| 2021-07-06 | $73.85 | $77.00 | $73.85 | $77.00 | $25.12 | 1,875 |
| 2021-07-02 | $73.11 | $73.11 | $73.11 | $73.11 | $23.85 | 1,500 |
| 2021-07-01 | $72.60 | $72.60 | $72.60 | $72.60 | $23.68 | 300 |
| 2021-06-30 | $72.60 | $72.60 | $72.60 | $72.60 | $23.68 | 0 |
| 2021-06-29 | $72.60 | $72.60 | $72.60 | $72.60 | $23.68 | 0 |
| 2021-06-28 | $72.60 | $72.60 | $72.60 | $72.60 | $23.68 | 345 |
| 2021-06-25 | $78.00 | $78.00 | $78.00 | $78.00 | $25.44 | 0 |
| 2021-06-24 | $78.00 | $78.00 | $78.00 | $78.00 | $25.44 | 0 |
| 2021-06-23 | $77.99 | $78.00 | $77.99 | $78.00 | $25.44 | 780 |
| 2021-06-22 | $78.00 | $78.00 | $78.00 | $78.00 | $25.44 | 0 |
| 2021-06-21 | $78.00 | $78.00 | $78.00 | $78.00 | $25.44 | 0 |
| 2021-06-18 | $78.00 | $78.00 | $78.00 | $78.00 | $25.44 | 213 |
| 2021-06-17 | $75.00 | $78.00 | $75.00 | $78.00 | $25.44 | 2,640 |
| 2021-06-16 | $74.80 | $74.80 | $74.60 | $74.60 | $24.33 | 600 |
| 2021-06-15 | $73.00 | $73.95 | $72.80 | $72.80 | $23.75 | 1,878 |
| 2021-06-14 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 300 |
| 2021-06-11 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 0 |
| 2021-06-10 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 3 |
| 2021-06-09 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 300 |
| 2021-06-08 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 1,200 |
| 2021-06-07 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 2,115 |
| 2021-06-04 | $73.95 | $73.95 | $73.95 | $73.95 | $24.12 | 0 |
| 2021-06-03 | $73.50 | $73.95 | $73.50 | $73.95 | $24.12 | 2,220 |
| 2021-06-02 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 30 |
| 2021-06-01 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 0 |
| 2021-05-28 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 0 |
| 2021-05-27 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 102 |
| 2021-05-26 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 300 |
| 2021-05-25 | $73.00 | $73.00 | $73.00 | $73.00 | $23.81 | 0 |
| 2021-05-24 | $72.33 | $73.00 | $72.33 | $73.00 | $23.81 | 7,710 |
| 2021-05-21 | $72.60 | $72.60 | $72.60 | $72.60 | $23.68 | 1,587 |
| 2021-05-20 | $72.50 | $72.50 | $72.50 | $72.50 | $23.65 | 0 |
| 2021-05-19 | $72.50 | $72.50 | $72.50 | $72.50 | $23.65 | 300 |
| 2021-05-18 | $72.75 | $72.75 | $72.75 | $72.75 | $23.73 | 0 |
| 2021-05-17 | $72.75 | $72.75 | $72.75 | $72.75 | $23.73 | 252 |
| 2021-05-14 | $72.75 | $72.75 | $72.75 | $72.75 | $23.73 | 12 |
| 2021-05-13 | $72.75 | $72.75 | $72.75 | $72.75 | $23.73 | 9 |
| 2021-05-12 | $72.75 | $72.75 | $72.75 | $72.75 | $23.73 | 60 |
| 2021-05-11 | $73.00 | $73.14 | $72.75 | $72.75 | $23.73 | 45,603 |
| 2021-05-10 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 1,785 |
| 2021-05-07 | $73.50 | $73.50 | $73.50 | $73.50 | $23.98 | 0 |
| 2021-05-06 | $73.65 | $73.65 | $73.50 | $73.50 | $23.98 | 2,478 |
| 2021-05-05 | $74.00 | $74.00 | $74.00 | $74.00 | $24.14 | 150 |
| 2021-05-04 | $74.00 | $74.00 | $74.00 | $74.00 | $24.14 | 0 |
| 2021-05-03 | $73.65 | $74.00 | $73.65 | $74.00 | $24.14 | 2,190 |
| 2021-04-30 | $73.65 | $73.65 | $73.65 | $73.65 | $24.02 | 1,452 |
| 2021-04-29 | $73.01 | $73.01 | $73.01 | $73.01 | $23.65 | 0 |
| 2021-04-28 | $74.00 | $74.00 | $73.01 | $73.01 | $23.65 | 2,259 |
| 2021-04-27 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 450 |
| 2021-04-26 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 0 |
| 2021-04-23 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 90 |
| 2021-04-22 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 0 |
| 2021-04-21 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 30 |
| 2021-04-20 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 180 |
| 2021-04-19 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 252 |
| 2021-04-16 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 0 |
| 2021-04-15 | $73.50 | $73.50 | $73.50 | $73.50 | $23.81 | 300 |
| 2021-04-14 | $74.50 | $74.50 | $74.50 | $74.50 | $24.13 | 24 |
| 2021-04-13 | $74.50 | $74.50 | $74.50 | $74.50 | $24.13 | 3 |
| 2021-04-12 | $74.50 | $74.50 | $74.50 | $74.50 | $24.13 | 300 |
| 2021-04-09 | $74.80 | $74.80 | $74.80 | $74.80 | $24.23 | 0 |
| 2021-04-08 | $74.80 | $74.80 | $74.80 | $74.80 | $24.23 | 0 |
| 2021-04-07 | $74.80 | $74.80 | $74.80 | $74.80 | $24.23 | 21 |
| 2021-04-06 | $74.80 | $74.80 | $74.80 | $74.80 | $24.23 | 0 |
| 2021-04-05 | $74.80 | $74.80 | $74.80 | $74.80 | $24.23 | 0 |
| 2021-04-01 | $74.80 | $74.80 | $74.80 | $74.80 | $24.23 | 363 |
| 2021-03-31 | $74.80 | $74.80 | $74.80 | $74.80 | $24.23 | 0 |
| 2021-03-30 | $75.00 | $75.00 | $74.80 | $74.80 | $24.23 | 840 |
| 2021-03-29 | $73.51 | $73.51 | $73.51 | $73.51 | $23.81 | 30 |
| 2021-03-26 | $73.51 | $73.51 | $73.51 | $73.51 | $23.81 | 0 |
| 2021-03-25 | $73.51 | $73.51 | $73.51 | $73.51 | $23.81 | 0 |
| 2021-03-24 | $73.51 | $73.51 | $73.51 | $73.51 | $23.81 | 0 |
| 2021-03-23 | $73.51 | $73.51 | $73.51 | $73.51 | $23.81 | 303 |
| 2021-03-22 | $73.01 | $73.01 | $73.01 | $73.01 | $23.65 | 0 |
| 2021-03-19 | $73.01 | $73.01 | $73.01 | $73.01 | $23.65 | 300 |
| 2021-03-18 | $75.00 | $75.00 | $75.00 | $75.00 | $24.29 | 18 |
| 2021-03-17 | $75.00 | $75.00 | $75.00 | $75.00 | $24.29 | 0 |
| 2021-03-16 | $75.00 | $75.00 | $75.00 | $75.00 | $24.29 | 60 |
| 2021-03-15 | $75.00 | $75.00 | $75.00 | $75.00 | $24.29 | 0 |
| 2021-03-12 | $75.00 | $75.00 | $75.00 | $75.00 | $24.29 | 900 |
| 2021-03-11 | $74.00 | $75.00 | $74.00 | $75.00 | $24.29 | 2,457 |
| 2021-03-10 | $73.51 | $73.51 | $73.51 | $73.51 | $23.81 | 21 |
| 2021-03-09 | $73.51 | $73.51 | $73.51 | $73.51 | $23.81 | 450 |
| 2021-03-08 | $75.00 | $75.00 | $75.00 | $75.00 | $24.29 | 0 |
| 2021-03-05 | $74.99 | $75.00 | $74.99 | $75.00 | $24.29 | 1,500 |
| 2021-03-04 | $74.99 | $74.99 | $74.99 | $74.99 | $24.29 | 300 |
| 2021-03-03 | $72.51 | $72.51 | $72.51 | $72.51 | $23.49 | 3,912 |
| 2021-03-02 | $72.51 | $72.51 | $72.51 | $72.51 | $23.49 | 300 |
| 2021-03-01 | $74.00 | $74.00 | $74.00 | $74.00 | $23.97 | 300 |
| 2021-02-26 | $74.00 | $74.00 | $74.00 | $74.00 | $23.97 | 6 |
| 2021-02-25 | $74.00 | $74.00 | $74.00 | $74.00 | $23.97 | 1,137 |
| 2021-02-24 | $72.75 | $74.00 | $72.75 | $74.00 | $23.97 | 1,137 |
| 2021-02-23 | $73.99 | $74.00 | $73.00 | $73.00 | $23.65 | 2,493 |
| 2021-02-22 | $74.00 | $74.00 | $74.00 | $74.00 | $23.97 | 336 |
| 2021-02-19 | $74.00 | $74.00 | $74.00 | $74.00 | $23.97 | 0 |
| 2021-02-18 | $74.00 | $74.00 | $74.00 | $74.00 | $23.97 | 330 |
| 2021-02-17 | $74.00 | $74.00 | $74.00 | $74.00 | $23.97 | 330 |
| 2021-02-16 | $74.00 | $74.00 | $74.00 | $74.00 | $23.97 | 1,362 |
| 2021-02-12 | $73.00 | $73.00 | $73.00 | $73.00 | $23.65 | 12 |
| 2021-02-11 | $73.00 | $73.00 | $73.00 | $73.00 | $23.65 | 309 |
| 2021-02-10 | $73.00 | $73.00 | $73.00 | $73.00 | $23.65 | 549 |
| 2021-02-09 | $73.00 | $73.00 | $73.00 | $73.00 | $23.65 | 0 |
| 2021-02-08 | $73.00 | $73.00 | $73.00 | $73.00 | $23.65 | 0 |
| 2021-02-05 | $73.00 | $73.00 | $73.00 | $73.00 | $23.65 | 549 |
| 2021-02-04 | $73.00 | $73.00 | $73.00 | $73.00 | $23.65 | 1,902 |
| 2021-02-03 | $73.00 | $73.00 | $73.00 | $73.00 | $23.65 | 0 |
| 2021-02-02 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 21 |
| 2021-02-01 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 3,000 |
| 2021-01-29 | $73.50 | $73.50 | $73.50 | $73.50 | $23.64 | 0 |
| 2021-01-28 | $71.55 | $73.50 | $71.55 | $73.50 | $23.64 | 1,386 |
| 2021-01-27 | $73.00 | $74.00 | $73.00 | $74.00 | $23.80 | 3,687 |
| 2021-01-26 | $72.50 | $72.50 | $72.00 | $72.00 | $23.16 | 615 |
| 2021-01-25 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 1,509 |
| 2021-01-22 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 33 |
| 2021-01-21 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 300 |
| 2021-01-20 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 0 |
| 2021-01-19 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 690 |
| 2021-01-15 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 0 |
| 2021-01-14 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 690 |
| 2021-01-13 | $70.00 | $70.00 | $70.00 | $70.00 | $22.51 | 492 |
| 2021-01-12 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 0 |
| 2021-01-11 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 336 |
| 2021-01-08 | $70.00 | $70.00 | $70.00 | $70.00 | $22.51 | 309 |
| 2021-01-07 | $70.00 | $70.00 | $70.00 | $70.00 | $22.51 | 0 |
| 2021-01-06 | $73.00 | $73.00 | $70.00 | $70.00 | $22.51 | 1,350 |
| 2021-01-05 | $71.00 | $71.00 | $71.00 | $71.00 | $22.84 | 0 |
| 2021-01-04 | $73.00 | $73.00 | $71.00 | $71.00 | $22.84 | 1,350 |
| 2020-12-31 | $73.00 | $73.00 | $73.00 | $73.00 | $23.48 | 357 |
| 2020-12-30 | $71.90 | $72.00 | $71.00 | $72.00 | $23.16 | 2,616 |
| 2020-12-29 | $71.00 | $71.00 | $71.00 | $71.00 | $22.84 | 42 |
| 2020-12-28 | $71.00 | $71.00 | $71.00 | $71.00 | $22.84 | 6,000 |
| 2020-12-24 | $70.00 | $70.00 | $70.00 | $70.00 | $22.51 | 750 |
| 2020-12-23 | $70.00 | $70.00 | $70.00 | $70.00 | $22.51 | 300 |
| 2020-12-22 | $69.00 | $69.00 | $69.00 | $69.00 | $22.19 | 0 |
| 2020-12-21 | $69.00 | $69.00 | $69.00 | $69.00 | $22.19 | 0 |
| 2020-12-18 | $69.00 | $69.00 | $69.00 | $69.00 | $22.19 | 0 |
| 2020-12-17 | $69.00 | $69.00 | $69.00 | $69.00 | $22.19 | 600 |
| 2020-12-16 | $68.80 | $68.80 | $68.80 | $68.80 | $22.13 | 0 |
| 2020-12-15 | $68.80 | $68.80 | $68.80 | $68.80 | $22.13 | 0 |
| 2020-12-14 | $68.80 | $68.80 | $68.80 | $68.80 | $22.13 | 0 |
| 2020-12-11 | $68.80 | $68.80 | $68.80 | $68.80 | $22.13 | 0 |
| 2020-12-10 | $68.80 | $68.80 | $68.80 | $68.80 | $22.13 | 0 |
| 2020-12-09 | $68.80 | $68.80 | $68.80 | $68.80 | $22.13 | 0 |
| 2020-12-08 | $68.80 | $68.80 | $68.80 | $68.80 | $22.13 | 0 |
| 2020-12-07 | $68.80 | $68.80 | $68.80 | $68.80 | $22.13 | 1,056 |
| 2020-12-04 | $68.75 | $68.75 | $68.75 | $68.75 | $22.11 | 450 |
| 2020-12-03 | $68.75 | $68.75 | $68.75 | $68.75 | $22.11 | 0 |
| 2020-12-02 | $68.75 | $68.75 | $68.75 | $68.75 | $22.11 | 1,962 |
| 2020-12-01 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 0 |
| 2020-11-30 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 0 |
| 2020-11-27 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 0 |
| 2020-11-25 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 0 |
| 2020-11-24 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 0 |
| 2020-11-23 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 12 |
| 2020-11-20 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 0 |
| 2020-11-19 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 0 |
| 2020-11-18 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 54 |
| 2020-11-17 | $71.90 | $71.90 | $71.90 | $71.90 | $23.12 | 12 |
| 2020-11-16 | $71.00 | $71.90 | $71.00 | $71.90 | $23.12 | 2,313 |
| 2020-11-13 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 24 |
| 2020-11-12 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 93 |
| 2020-11-11 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 0 |
| 2020-11-10 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 90 |
| 2020-11-09 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 0 |
| 2020-11-06 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 0 |
| 2020-11-05 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 0 |
| 2020-11-04 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 0 |
| 2020-11-03 | $72.00 | $72.00 | $72.00 | $72.00 | $23.16 | 0 |
| 2020-11-02 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 0 |
| 2020-10-30 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 180 |
| 2020-10-29 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 90 |
| 2020-10-28 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 0 |
| 2020-10-27 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 0 |
| 2020-10-26 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 0 |
| 2020-10-23 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 0 |
| 2020-10-22 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 0 |
| 2020-10-21 | $72.00 | $72.00 | $72.00 | $72.00 | $22.99 | 639 |
| 2020-10-20 | $69.99 | $70.00 | $69.99 | $70.00 | $22.35 | 2,100 |
| 2020-10-19 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 0 |
| 2020-10-16 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 0 |
| 2020-10-15 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 216 |
| 2020-10-14 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 150 |
| 2020-10-13 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 0 |
| 2020-10-12 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 0 |
| 2020-10-09 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 0 |
| 2020-10-08 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 0 |
| 2020-10-07 | $69.98 | $69.98 | $69.98 | $69.98 | $22.35 | 300 |
| 2020-10-06 | $66.28 | $66.29 | $66.28 | $66.29 | $21.17 | 3,492 |
| 2020-10-05 | $66.30 | $66.30 | $66.30 | $66.30 | $21.17 | 7,980 |
| 2020-10-02 | $70.00 | $70.00 | $66.28 | $66.28 | $21.16 | 5,238 |
| 2020-10-01 | $66.27 | $66.27 | $66.27 | $66.27 | $21.16 | 0 |
| 2020-09-30 | $66.27 | $66.27 | $66.27 | $66.27 | $21.16 | 0 |
| 2020-09-29 | $67.00 | $67.00 | $66.27 | $66.27 | $21.16 | 2,700 |
| 2020-09-28 | $69.75 | $70.00 | $66.27 | $66.27 | $21.16 | 8,295 |
| 2020-09-25 | $66.26 | $66.26 | $66.26 | $66.26 | $21.16 | 0 |
| 2020-09-24 | $66.26 | $66.26 | $66.26 | $66.26 | $21.16 | 0 |
| 2020-09-23 | $66.26 | $66.26 | $66.26 | $66.26 | $21.16 | 10,431 |
| 2020-09-22 | $66.02 | $66.02 | $66.02 | $66.02 | $21.08 | 1,896 |
| 2020-09-21 | $69.75 | $69.75 | $69.75 | $69.75 | $22.27 | 0 |
| 2020-09-18 | $69.75 | $69.75 | $69.75 | $69.75 | $22.27 | 0 |
| 2020-09-17 | $69.75 | $69.75 | $69.75 | $69.75 | $22.27 | 0 |
| 2020-09-16 | $69.75 | $69.75 | $69.75 | $69.75 | $22.27 | 102 |
| 2020-09-15 | $69.75 | $69.75 | $69.75 | $69.75 | $22.27 | 300 |
| 2020-09-14 | $69.50 | $69.50 | $69.50 | $69.50 | $22.19 | 306 |
| 2020-09-11 | $65.12 | $65.12 | $65.12 | $65.12 | $20.79 | 0 |
| 2020-09-10 | $65.12 | $65.12 | $65.12 | $65.12 | $20.79 | 0 |
| 2020-09-09 | $65.12 | $65.12 | $65.12 | $65.12 | $20.79 | 0 |
| 2020-09-08 | $65.12 | $65.12 | $65.12 | $65.12 | $20.79 | 0 |
| 2020-09-04 | $65.12 | $65.12 | $65.12 | $65.12 | $20.79 | 0 |
| 2020-09-03 | $65.12 | $65.12 | $65.12 | $65.12 | $20.79 | 555 |
| 2020-09-02 | $69.99 | $69.99 | $69.99 | $69.99 | $22.35 | 300 |
| 2020-09-01 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-31 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-28 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-27 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-26 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-25 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 150 |
| 2020-08-24 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-21 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-20 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-19 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 0 |
| 2020-08-18 | $62.50 | $63.99 | $62.50 | $63.99 | $20.43 | 1,125 |
| 2020-08-17 | $63.99 | $63.99 | $63.99 | $63.99 | $20.43 | 300 |
| 2020-08-14 | $63.75 | $63.75 | $63.75 | $63.75 | $20.36 | 24 |
| 2020-08-13 | $63.75 | $63.75 | $63.75 | $63.75 | $20.36 | 9 |
| 2020-08-12 | $63.75 | $63.75 | $63.75 | $63.75 | $20.36 | 0 |
| 2020-08-11 | $63.75 | $63.75 | $63.75 | $63.75 | $20.36 | 0 |
| 2020-08-10 | $63.75 | $63.75 | $63.75 | $63.75 | $20.36 | 0 |
| 2020-08-07 | $63.75 | $63.75 | $63.75 | $63.75 | $20.36 | 897 |
| 2020-08-06 | $62.00 | $62.00 | $62.00 | $62.00 | $19.80 | 0 |
| 2020-08-05 | $62.00 | $62.00 | $62.00 | $62.00 | $19.80 | 54 |
| 2020-08-04 | $62.00 | $62.00 | $62.00 | $62.00 | $19.80 | 30 |
| 2020-08-03 | $62.00 | $62.00 | $62.00 | $62.00 | $19.80 | 0 |
| 2020-07-31 | $62.00 | $62.00 | $62.00 | $62.00 | $19.80 | 0 |
| 2020-07-30 | $62.00 | $62.00 | $62.00 | $62.00 | $19.65 | 96 |
| 2020-07-29 | $62.00 | $62.00 | $62.00 | $62.00 | $19.65 | 0 |
| 2020-07-28 | $64.00 | $64.00 | $62.00 | $62.00 | $19.65 | 1,680 |
| 2020-07-27 | $62.00 | $67.50 | $62.00 | $64.00 | $20.28 | 86,889 |
| 2020-07-24 | $61.64 | $61.64 | $61.64 | $61.64 | $19.53 | 945 |
| 2020-07-23 | $62.03 | $62.03 | $62.03 | $62.03 | $19.66 | 3 |
| 2020-07-22 | $62.03 | $62.03 | $62.03 | $62.03 | $19.66 | 0 |
| 2020-07-21 | $62.03 | $62.03 | $62.03 | $62.03 | $19.66 | 0 |
| 2020-07-20 | $62.03 | $62.03 | $62.03 | $62.03 | $19.66 | 0 |
| 2020-07-17 | $62.03 | $62.03 | $62.03 | $62.03 | $19.66 | 0 |
| 2020-07-16 | $62.03 | $62.03 | $62.03 | $62.03 | $19.66 | 3 |
| 2020-07-15 | $62.03 | $62.03 | $62.03 | $62.03 | $19.66 | 0 |
| 2020-07-14 | $62.03 | $62.03 | $62.03 | $62.03 | $19.66 | 300 |
| 2020-07-13 | $63.50 | $63.50 | $63.50 | $63.50 | $20.12 | 0 |
| 2020-07-10 | $63.50 | $63.50 | $63.50 | $63.50 | $20.12 | 474 |
| 2020-07-09 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 0 |
| 2020-07-08 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 93 |
| 2020-07-07 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 0 |
| 2020-07-06 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 0 |
| 2020-07-02 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 0 |
| 2020-07-01 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 24 |
| 2020-06-30 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 0 |
| 2020-06-29 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 0 |
| 2020-06-26 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 0 |
| 2020-06-25 | $62.05 | $62.05 | $62.05 | $62.05 | $19.66 | 2,622 |
| 2020-06-24 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 3 |
| 2020-06-23 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 3 |
| 2020-06-22 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 0 |
| 2020-06-19 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 0 |
| 2020-06-18 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 0 |
| 2020-06-17 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 3 |
| 2020-06-16 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 3 |
| 2020-06-15 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 363 |
| 2020-06-12 | $66.25 | $66.25 | $66.25 | $66.25 | $20.99 | 0 |
| 2020-06-11 | $66.25 | $66.25 | $66.25 | $66.25 | $20.99 | 0 |
| 2020-06-10 | $66.25 | $66.25 | $66.25 | $66.25 | $20.99 | 381 |
| 2020-06-09 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 0 |
| 2020-06-08 | $66.00 | $66.00 | $66.00 | $66.00 | $20.91 | 15 |
| 2020-06-05 | $59.69 | $66.00 | $59.69 | $66.00 | $20.91 | 2,382 |
| 2020-06-04 | $58.00 | $58.00 | $58.00 | $58.00 | $18.38 | 528 |
| 2020-06-03 | $57.00 | $57.00 | $57.00 | $57.00 | $18.06 | 450 |
| 2020-06-02 | $57.25 | $57.25 | $55.05 | $55.05 | $17.44 | 840 |
| 2020-06-01 | $57.00 | $57.00 | $57.00 | $57.00 | $18.06 | 0 |
| 2020-05-29 | $57.00 | $57.00 | $57.00 | $57.00 | $18.06 | 300 |
| 2020-05-28 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 900 |
| 2020-05-27 | $55.06 | $55.06 | $55.06 | $55.06 | $17.45 | 816 |
| 2020-05-26 | $55.05 | $55.05 | $55.05 | $55.05 | $17.44 | 3 |
| 2020-05-22 | $55.05 | $55.05 | $55.05 | $55.05 | $17.44 | 0 |
| 2020-05-21 | $56.00 | $57.00 | $55.00 | $55.05 | $17.44 | 5,424 |
| 2020-05-20 | $55.50 | $55.50 | $55.50 | $55.50 | $17.59 | 0 |
| 2020-05-19 | $55.50 | $55.50 | $55.50 | $55.50 | $17.59 | 300 |
| 2020-05-18 | $55.25 | $55.25 | $54.50 | $55.00 | $17.43 | 2,253 |
| 2020-05-15 | $54.05 | $55.00 | $54.05 | $55.00 | $17.43 | 2,163 |
| 2020-05-14 | $54.00 | $54.00 | $54.00 | $54.00 | $17.11 | 312 |
| 2020-05-13 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 12 |
| 2020-05-12 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 0 |
| 2020-05-11 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 0 |
| 2020-05-08 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 0 |
| 2020-05-07 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 0 |
| 2020-05-06 | $55.53 | $55.53 | $55.53 | $55.53 | $17.60 | 6 |
| 2020-05-05 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 0 |
| 2020-05-04 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 0 |
| 2020-05-01 | $56.00 | $56.00 | $56.00 | $56.00 | $17.75 | 0 |
| 2020-04-30 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 300 |
| 2020-04-29 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 480 |
| 2020-04-28 | $52.78 | $52.78 | $52.78 | $52.78 | $16.58 | 0 |
| 2020-04-27 | $52.78 | $52.78 | $52.78 | $52.78 | $16.58 | 0 |
| 2020-04-24 | $52.78 | $52.78 | $52.78 | $52.78 | $16.58 | 0 |
| 2020-04-23 | $52.78 | $52.78 | $52.78 | $52.78 | $16.58 | 600 |
| 2020-04-22 | $55.95 | $55.95 | $55.95 | $55.95 | $17.58 | 0 |
| 2020-04-21 | $55.95 | $55.95 | $55.95 | $55.95 | $17.58 | 1,029 |
| 2020-04-20 | $53.00 | $53.00 | $52.55 | $52.55 | $16.51 | 600 |
| 2020-04-17 | $53.00 | $55.00 | $53.00 | $55.00 | $17.28 | 930 |
| 2020-04-16 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 45 |
| 2020-04-15 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 0 |
| 2020-04-14 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 0 |
| 2020-04-13 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 18 |
| 2020-04-09 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 0 |
| 2020-04-08 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 78 |
| 2020-04-07 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 0 |
| 2020-04-06 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 0 |
| 2020-04-03 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 0 |
| 2020-04-02 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 300 |
| 2020-04-01 | $56.05 | $56.50 | $55.25 | $56.50 | $17.75 | 20,163 |
| 2020-03-31 | $56.05 | $56.05 | $56.05 | $56.05 | $17.61 | 0 |
| 2020-03-30 | $56.05 | $56.05 | $56.05 | $56.05 | $17.61 | 54 |
| 2020-03-27 | $56.05 | $56.05 | $56.05 | $56.05 | $17.61 | 2,079 |
| 2020-03-26 | $55.50 | $59.71 | $55.50 | $59.71 | $18.76 | 3,060 |
| 2020-03-25 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 150 |
| 2020-03-24 | $57.00 | $57.00 | $56.00 | $56.00 | $17.60 | 600 |
| 2020-03-23 | $56.04 | $56.04 | $56.00 | $56.00 | $17.60 | 1,200 |
| 2020-03-20 | $56.00 | $56.00 | $56.00 | $56.00 | $17.60 | 300 |
| 2020-03-19 | $60.00 | $60.00 | $53.00 | $60.00 | $18.85 | 1,806 |
| 2020-03-18 | $65.55 | $65.55 | $64.52 | $64.52 | $20.27 | 1,530 |
| 2020-03-17 | $65.75 | $66.00 | $65.75 | $66.00 | $20.74 | 1,815 |
| 2020-03-16 | $66.00 | $66.00 | $65.76 | $65.76 | $20.66 | 1,800 |
| 2020-03-13 | $66.86 | $68.00 | $66.86 | $68.00 | $21.37 | 900 |
| 2020-03-12 | $73.55 | $73.55 | $66.00 | $66.00 | $20.74 | 29,682 |
| 2020-03-11 | $73.55 | $73.55 | $73.55 | $73.55 | $23.11 | 300 |
| 2020-03-10 | $73.75 | $73.75 | $73.55 | $73.56 | $23.11 | 3,783 |
| 2020-03-09 | $73.50 | $73.50 | $73.50 | $73.50 | $23.10 | 1,008 |
| 2020-03-06 | $73.51 | $73.51 | $73.51 | $73.51 | $23.10 | 156 |
| 2020-03-05 | $73.51 | $73.51 | $73.51 | $73.51 | $23.10 | 0 |
| 2020-03-04 | $73.51 | $73.51 | $73.51 | $73.51 | $23.10 | 30 |
| 2020-03-03 | $73.51 | $73.51 | $73.51 | $73.51 | $23.10 | 750 |
| 2020-03-02 | $74.00 | $74.00 | $74.00 | $74.00 | $23.25 | 12 |
| 2020-02-28 | $74.00 | $74.00 | $74.00 | $74.00 | $23.25 | 2,634 |
| 2020-02-27 | $74.00 | $74.10 | $73.55 | $73.73 | $23.17 | 2,433 |
| 2020-02-26 | $74.10 | $74.10 | $74.10 | $74.10 | $23.28 | 2,148 |
| 2020-02-25 | $74.10 | $74.10 | $74.10 | $74.10 | $23.28 | 2,148 |
| 2020-02-24 | $74.00 | $74.00 | $74.00 | $74.00 | $23.25 | 0 |
| 2020-02-21 | $74.00 | $74.00 | $74.00 | $74.00 | $23.25 | 0 |
| 2020-02-20 | $74.00 | $74.00 | $74.00 | $74.00 | $23.25 | 9 |
| 2020-02-19 | $74.00 | $74.00 | $74.00 | $74.00 | $23.25 | 0 |
| 2020-02-18 | $74.00 | $74.00 | $74.00 | $74.00 | $23.25 | 1,863 |
| 2020-02-14 | $74.00 | $74.00 | $74.00 | $74.00 | $23.25 | 318 |
| 2020-02-13 | $73.25 | $73.50 | $73.25 | $73.50 | $23.10 | 909 |
| 2020-02-12 | $72.00 | $72.00 | $72.00 | $72.00 | $22.62 | 9 |
| 2020-02-11 | $72.00 | $72.00 | $72.00 | $72.00 | $22.62 | 213 |
| 2020-02-10 | $72.00 | $72.00 | $72.00 | $72.00 | $22.62 | 0 |
| 2020-02-07 | $72.00 | $72.00 | $72.00 | $72.00 | $22.62 | 0 |
| 2020-02-06 | $72.00 | $72.00 | $72.00 | $72.00 | $22.62 | 96 |
| 2020-02-04 | $72.00 | $72.00 | $72.00 | $72.00 | $22.62 | 300 |
| 2020-02-03 | $72.00 | $72.00 | $72.00 | $72.00 | $22.62 | 300 |
| 2020-01-31 | $70.06 | $70.06 | $70.06 | $70.06 | $22.01 | 2,748 |
| 2020-01-29 | $69.09 | $69.09 | $69.09 | $69.09 | $21.71 | 0 |
| 2020-01-28 | $69.09 | $69.09 | $69.09 | $69.09 | $21.71 | 0 |
| 2020-01-27 | $69.09 | $69.09 | $69.09 | $69.09 | $21.71 | 510 |
| 2020-01-24 | $71.90 | $71.90 | $71.90 | $71.90 | $22.59 | 0 |
| 2020-01-23 | $71.90 | $71.90 | $71.90 | $71.90 | $22.59 | 300 |
| 2020-01-22 | $72.00 | $72.00 | $72.00 | $72.00 | $22.62 | 0 |
| 2020-01-21 | $71.50 | $72.00 | $71.00 | $72.00 | $22.62 | 3,009 |
| 2020-01-17 | $71.00 | $71.00 | $71.00 | $71.00 | $22.31 | 0 |
| 2020-01-16 | $71.00 | $71.00 | $71.00 | $71.00 | $22.31 | 0 |
| 2020-01-15 | $71.00 | $71.00 | $71.00 | $71.00 | $22.31 | 0 |
| 2020-01-14 | $71.00 | $71.00 | $71.00 | $71.00 | $22.31 | 0 |
| 2020-01-13 | $71.01 | $71.01 | $71.00 | $71.00 | $22.31 | 1,635 |
| 2020-01-10 | $70.99 | $70.99 | $70.99 | $70.99 | $22.31 | 0 |
| 2020-01-09 | $70.99 | $70.99 | $70.99 | $70.99 | $22.31 | 0 |
| 2020-01-08 | $70.99 | $70.99 | $70.99 | $70.99 | $22.31 | 141 |
| 2020-01-07 | $70.99 | $70.99 | $70.99 | $70.99 | $22.31 | 0 |
| 2020-01-06 | $70.00 | $70.99 | $70.00 | $70.99 | $22.31 | 2,109 |
| 2020-01-03 | $67.01 | $67.01 | $67.01 | $67.01 | $21.06 | 0 |
| 2020-01-02 | $67.01 | $67.01 | $67.01 | $67.01 | $21.06 | 1,215 |
| 2019-12-31 | $67.00 | $67.00 | $67.00 | $67.00 | $21.05 | 0 |
| 2019-12-30 | $67.00 | $67.00 | $67.00 | $67.00 | $21.05 | 0 |
| 2019-12-27 | $67.00 | $67.00 | $67.00 | $67.00 | $21.05 | 900 |
| 2019-12-26 | $68.00 | $68.00 | $68.00 | $68.00 | $21.37 | 300 |
| 2019-12-24 | $67.75 | $67.75 | $67.75 | $67.75 | $21.29 | 0 |
| 2019-12-23 | $67.75 | $67.75 | $67.75 | $67.75 | $21.29 | 0 |
| 2019-12-20 | $67.75 | $67.75 | $67.75 | $67.75 | $21.29 | 0 |
| 2019-12-19 | $67.75 | $67.75 | $67.75 | $67.75 | $21.29 | 300 |
| 2019-12-18 | $65.00 | $65.00 | $65.00 | $65.00 | $20.42 | 0 |
| 2019-12-17 | $65.00 | $65.00 | $65.00 | $65.00 | $20.42 | 0 |
| 2019-12-16 | $65.00 | $65.00 | $65.00 | $65.00 | $20.42 | 0 |
| 2019-12-13 | $65.00 | $65.00 | $65.00 | $65.00 | $20.42 | 9 |
| 2019-12-12 | $66.00 | $66.00 | $65.00 | $65.00 | $20.42 | 2,040 |
| 2019-12-11 | $63.00 | $63.00 | $63.00 | $63.00 | $19.80 | 0 |
| 2019-12-10 | $63.00 | $63.00 | $63.00 | $63.00 | $19.80 | 900 |
| 2019-12-09 | $67.00 | $67.00 | $67.00 | $67.00 | $21.05 | 0 |
| 2019-12-06 | $67.00 | $67.00 | $67.00 | $67.00 | $21.05 | 156 |
| 2019-12-05 | $67.00 | $67.00 | $67.00 | $67.00 | $21.05 | 300 |
| 2019-12-04 | $63.06 | $63.06 | $63.06 | $63.06 | $19.81 | 0 |
| 2019-12-03 | $63.06 | $63.06 | $63.06 | $63.06 | $19.81 | 600 |
| 2019-12-02 | $70.00 | $79.00 | $63.02 | $63.06 | $19.81 | 3,600 |
| 2019-11-29 | $63.00 | $63.00 | $63.00 | $63.00 | $19.80 | 0 |
| 2019-11-27 | $63.00 | $63.00 | $63.00 | $63.00 | $19.80 | 0 |
| 2019-11-26 | $63.00 | $63.00 | $63.00 | $63.00 | $19.80 | 0 |
| 2019-11-25 | $63.00 | $63.00 | $63.00 | $63.00 | $19.80 | 0 |
| 2019-11-22 | $63.00 | $63.00 | $63.00 | $63.00 | $19.80 | 0 |
| 2019-11-21 | $63.00 | $63.00 | $63.00 | $63.00 | $19.80 | 3,003 |
| 2019-11-20 | $62.89 | $62.89 | $62.89 | $62.89 | $19.76 | 519 |
| 2019-11-19 | $62.77 | $62.77 | $62.77 | $62.77 | $19.72 | 0 |
| 2019-11-18 | $62.77 | $62.77 | $62.77 | $62.77 | $19.72 | 3 |
| 2019-11-15 | $62.77 | $62.77 | $62.77 | $62.77 | $19.72 | 390 |
| 2019-11-14 | $62.93 | $62.93 | $62.93 | $62.93 | $19.77 | 18 |
| 2019-11-13 | $62.93 | $62.93 | $62.93 | $62.93 | $19.77 | 9 |
| 2019-11-12 | $61.95 | $62.93 | $61.93 | $62.93 | $19.77 | 2,055 |
| 2019-11-11 | $61.95 | $61.95 | $61.95 | $61.95 | $19.47 | 900 |
| 2019-11-08 | $60.14 | $60.14 | $60.14 | $60.14 | $18.90 | 1,050 |
| 2019-11-07 | $60.14 | $60.14 | $60.14 | $60.14 | $18.90 | 0 |
| 2019-11-06 | $60.14 | $60.14 | $60.14 | $60.14 | $18.90 | 0 |
| 2019-11-05 | $60.14 | $60.14 | $60.14 | $60.14 | $18.90 | 0 |
| 2019-11-04 | $60.14 | $60.14 | $60.14 | $60.14 | $18.90 | 342 |
| 2019-11-01 | $59.66 | $59.66 | $59.66 | $59.66 | $18.75 | 0 |
| 2019-10-31 | $59.66 | $59.66 | $59.66 | $59.66 | $18.75 | 516 |
| 2019-10-30 | $60.13 | $60.13 | $60.13 | $60.13 | $18.74 | 0 |
| 2019-10-29 | $60.13 | $60.13 | $60.13 | $60.13 | $18.74 | 0 |
| 2019-10-28 | $60.13 | $60.13 | $60.13 | $60.13 | $18.74 | 0 |
| 2019-10-25 | $60.13 | $60.13 | $60.13 | $60.13 | $18.74 | 825 |
| 2019-10-24 | $59.36 | $59.36 | $59.36 | $59.36 | $18.50 | 768 |
| 2019-10-23 | $63.00 | $63.00 | $63.00 | $63.00 | $19.64 | 0 |
| 2019-10-22 | $63.00 | $63.00 | $63.00 | $63.00 | $19.64 | 300 |
| 2019-10-21 | $61.00 | $61.00 | $61.00 | $61.00 | $19.02 | 300 |
| 2019-10-18 | $58.75 | $58.75 | $58.75 | $58.75 | $18.31 | 153 |
| 2019-10-17 | $61.00 | $61.00 | $58.75 | $58.75 | $18.31 | 612 |
| 2019-10-16 | $61.00 | $61.00 | $61.00 | $61.00 | $19.02 | 0 |
| 2019-10-15 | $61.00 | $61.00 | $61.00 | $61.00 | $19.02 | 0 |
| 2019-10-14 | $61.00 | $61.00 | $61.00 | $61.00 | $19.02 | 0 |
| 2019-10-11 | $61.00 | $61.00 | $61.00 | $61.00 | $19.02 | 0 |
| 2019-10-10 | $61.00 | $61.00 | $61.00 | $61.00 | $19.02 | 1,980 |
| 2019-10-09 | $61.99 | $61.99 | $61.99 | $61.99 | $19.32 | 0 |
| 2019-10-08 | $61.99 | $61.99 | $61.99 | $61.99 | $19.32 | 720 |
| 2019-10-07 | $62.50 | $62.50 | $62.50 | $62.50 | $19.48 | 0 |
| 2019-10-04 | $58.20 | $62.50 | $58.20 | $62.50 | $19.48 | 3,780 |
| 2019-10-03 | $58.00 | $58.00 | $58.00 | $58.00 | $18.08 | 39 |
| 2019-10-02 | $58.00 | $58.00 | $58.00 | $58.00 | $18.08 | 0 |
| 2019-10-01 | $58.00 | $58.00 | $58.00 | $58.00 | $18.08 | 0 |
| 2019-09-30 | $58.00 | $58.00 | $58.00 | $58.00 | $18.08 | 300 |
| 2019-09-27 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-26 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-25 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-24 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-23 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-20 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-19 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 150 |
| 2019-09-18 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-17 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-16 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 150 |
| 2019-09-13 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-12 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-11 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-10 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-09 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-06 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-05 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-04 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 0 |
| 2019-09-03 | $57.10 | $57.10 | $57.10 | $57.10 | $17.80 | 564 |
| 2019-08-30 | $57.00 | $57.00 | $57.00 | $57.00 | $17.77 | 0 |
| 2019-08-29 | $57.00 | $57.00 | $57.00 | $57.00 | $17.77 | 0 |
| 2019-08-28 | $56.75 | $57.00 | $56.75 | $57.00 | $17.77 | 25,509 |
| 2019-08-27 | $56.80 | $56.80 | $56.80 | $56.80 | $17.71 | 11,439 |
| 2019-08-26 | $56.01 | $56.01 | $56.01 | $56.01 | $17.46 | 0 |
| 2019-08-23 | $56.01 | $56.01 | $56.01 | $56.01 | $17.46 | 0 |
| 2019-08-22 | $56.01 | $56.01 | $56.01 | $56.01 | $17.46 | 0 |
| 2019-08-21 | $56.01 | $56.01 | $56.01 | $56.01 | $17.46 | 0 |
| 2019-08-20 | $56.01 | $56.01 | $56.01 | $56.01 | $17.46 | 366 |
| 2019-08-19 | $55.99 | $57.00 | $55.99 | $57.00 | $17.77 | 1,920 |
| 2019-08-16 | $55.00 | $55.00 | $55.00 | $55.00 | $17.15 | 3 |
| 2019-08-15 | $55.00 | $55.00 | $55.00 | $55.00 | $17.15 | 600 |
| 2019-08-14 | $54.63 | $55.00 | $54.63 | $55.00 | $17.15 | 300 |
| 2019-08-13 | $55.00 | $55.00 | $55.00 | $55.00 | $17.15 | 9 |
| 2019-08-12 | $54.63 | $55.00 | $54.63 | $55.00 | $17.15 | 1,395 |
| 2019-08-09 | $54.65 | $54.65 | $54.65 | $54.65 | $17.04 | 3,000 |
| 2019-08-08 | $54.65 | $54.65 | $54.65 | $54.65 | $17.04 | 3,000 |
| 2019-08-07 | $54.65 | $54.65 | $54.65 | $54.65 | $17.04 | 3,000 |
| 2019-08-06 | $54.00 | $54.00 | $53.99 | $54.00 | $16.83 | 600 |
| 2019-08-05 | $54.00 | $54.00 | $53.99 | $54.00 | $16.83 | 600 |
| 2019-08-02 | $54.00 | $54.00 | $53.99 | $54.00 | $16.83 | 600 |
| 2019-08-01 | $54.00 | $54.00 | $53.99 | $54.00 | $16.83 | 600 |
| 2019-07-31 | $54.00 | $54.00 | $53.61 | $54.00 | $16.83 | 300 |
| 2019-07-30 | $54.00 | $54.00 | $53.99 | $54.00 | $16.71 | 600 |
| 2019-07-29 | $54.00 | $54.00 | $53.99 | $54.00 | $16.71 | 678 |
| 2019-07-26 | $53.99 | $54.00 | $53.99 | $54.00 | $16.71 | 2,520 |
| 2019-07-25 | $53.75 | $53.75 | $53.75 | $53.75 | $16.63 | 0 |
| 2019-07-24 | $53.75 | $53.75 | $53.75 | $53.75 | $16.63 | 0 |
| 2019-07-23 | $53.75 | $53.75 | $53.75 | $53.75 | $16.63 | 177 |
| 2019-07-22 | $53.75 | $53.75 | $53.75 | $53.75 | $16.63 | 120 |
| 2019-07-19 | $53.75 | $53.75 | $53.75 | $53.75 | $16.63 | 1,209 |
| 2019-07-18 | $52.65 | $52.65 | $52.65 | $52.65 | $16.29 | 0 |
| 2019-07-17 | $52.65 | $52.65 | $52.65 | $52.65 | $16.29 | 0 |
| 2019-07-16 | $52.75 | $52.75 | $52.65 | $52.65 | $16.29 | 1,500 |
| 2019-07-15 | $52.75 | $52.75 | $52.75 | $52.75 | $16.32 | 750 |
| 2019-07-12 | $52.76 | $52.76 | $52.76 | $52.76 | $16.33 | 0 |
| 2019-07-11 | $52.76 | $52.76 | $52.76 | $52.76 | $16.33 | 0 |
| 2019-07-10 | $52.76 | $52.76 | $52.76 | $52.76 | $16.33 | 0 |
| 2019-07-09 | $52.76 | $52.76 | $52.76 | $52.76 | $16.33 | 624 |
| 2019-07-08 | $53.20 | $53.20 | $53.00 | $53.00 | $16.40 | 603 |
| 2019-07-05 | $52.71 | $52.71 | $52.71 | $52.71 | $16.31 | 0 |
| 2019-07-03 | $52.71 | $52.71 | $52.71 | $52.71 | $16.31 | 129 |
| 2019-07-02 | $52.71 | $52.71 | $52.71 | $52.71 | $16.31 | 0 |
| 2019-07-01 | $52.71 | $52.71 | $52.71 | $52.71 | $16.31 | 1,200 |
| 2019-06-28 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-27 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-26 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-25 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-24 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-21 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-18 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-17 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 150 |
| 2019-06-14 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-13 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-12 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-11 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 1,050 |
| 2019-06-07 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-06 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-05 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-06-03 | $52.70 | $52.70 | $52.70 | $52.70 | $16.31 | 0 |
| 2019-05-31 | $53.50 | $53.50 | $52.70 | $52.70 | $16.31 | 2,424 |
| 2019-05-30 | $52.65 | $52.65 | $52.65 | $52.65 | $16.29 | 0 |
| 2019-05-29 | $52.65 | $52.65 | $52.65 | $52.65 | $16.29 | 0 |
| 2019-05-28 | $52.65 | $52.65 | $52.65 | $52.65 | $16.29 | 0 |
| 2019-05-24 | $52.65 | $52.65 | $52.65 | $52.65 | $16.29 | 225 |
| 2019-05-23 | $52.65 | $52.65 | $52.65 | $52.65 | $16.29 | 0 |
| 2019-05-22 | $52.65 | $52.65 | $52.65 | $52.65 | $16.29 | 0 |
| 2019-05-21 | $52.75 | $52.75 | $52.65 | $52.65 | $16.29 | 22,029 |
| 2019-05-20 | $53.03 | $53.03 | $52.75 | $52.75 | $16.32 | 4,110 |
| 2019-05-17 | $53.03 | $53.03 | $53.03 | $53.03 | $16.41 | 600 |
| 2019-05-16 | $52.75 | $52.75 | $52.75 | $52.75 | $16.32 | 0 |
| 2019-05-15 | $52.75 | $52.75 | $52.75 | $52.75 | $16.32 | 6 |
| 2019-05-14 | $52.75 | $52.75 | $52.75 | $52.75 | $16.32 | 33 |
| 2019-05-13 | $52.75 | $52.75 | $52.75 | $52.75 | $16.32 | 9 |
| 2019-05-10 | $52.75 | $52.75 | $52.75 | $52.75 | $16.32 | 4,878 |
| 2019-05-09 | $53.53 | $53.53 | $53.50 | $53.50 | $16.56 | 600 |
| 2019-05-08 | $53.51 | $53.51 | $53.51 | $53.51 | $16.56 | 15 |
| 2019-05-07 | $53.51 | $53.51 | $53.51 | $53.51 | $16.56 | 15 |
| 2019-05-06 | $53.51 | $53.51 | $53.51 | $53.51 | $16.56 | 300 |
| 2019-05-03 | $53.98 | $53.98 | $53.51 | $53.51 | $16.56 | 1,500 |
| 2019-05-02 | $53.10 | $53.10 | $53.10 | $53.10 | $16.43 | 153 |
| 2019-05-01 | $53.50 | $53.50 | $53.50 | $53.50 | $16.56 | 0 |
| 2019-04-30 | $53.50 | $53.50 | $53.50 | $53.50 | $16.56 | 0 |
| 2019-04-29 | $53.50 | $53.50 | $53.50 | $53.50 | $16.43 | 0 |
| 2019-04-26 | $53.50 | $53.50 | $53.50 | $53.50 | $16.43 | 597 |
| 2019-04-25 | $53.50 | $53.50 | $53.50 | $53.50 | $16.43 | 0 |
| 2019-04-24 | $53.50 | $53.50 | $53.50 | $53.50 | $16.43 | 141 |
| 2019-04-23 | $53.50 | $53.50 | $53.50 | $53.50 | $16.43 | 0 |
| 2019-04-22 | $53.50 | $53.50 | $53.50 | $53.50 | $16.43 | 879 |
| 2019-04-18 | $53.00 | $53.00 | $53.00 | $53.00 | $16.28 | 0 |
| 2019-04-17 | $53.00 | $53.00 | $53.00 | $53.00 | $16.28 | 300 |
| 2019-04-15 | $53.00 | $53.00 | $53.00 | $53.00 | $16.28 | 0 |
| 2019-04-12 | $53.00 | $53.00 | $53.00 | $53.00 | $16.28 | 60 |
| 2019-04-11 | $53.00 | $53.00 | $53.00 | $53.00 | $16.28 | 0 |
| 2019-04-10 | $52.60 | $53.00 | $52.60 | $53.00 | $16.28 | 600 |
| 2019-04-09 | $52.57 | $52.57 | $52.57 | $52.57 | $16.15 | 0 |
| 2019-04-08 | $52.57 | $52.57 | $52.57 | $52.57 | $16.15 | 0 |
| 2019-04-05 | $52.57 | $52.57 | $52.57 | $52.57 | $16.15 | 528 |
| 2019-04-04 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-04-03 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-04-02 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-04-01 | $53.99 | $53.99 | $52.50 | $52.50 | $16.13 | 1,428 |
| 2019-03-29 | $52.99 | $53.00 | $52.99 | $53.00 | $16.28 | 600 |
| 2019-03-28 | $52.35 | $52.35 | $52.35 | $52.35 | $16.08 | 375 |
| 2019-03-27 | $52.00 | $52.00 | $52.00 | $52.00 | $15.97 | 0 |
| 2019-03-26 | $52.00 | $52.00 | $52.00 | $52.00 | $15.97 | 0 |
| 2019-03-25 | $52.00 | $52.00 | $52.00 | $52.00 | $15.97 | 528 |
| 2019-03-22 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-03-21 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-03-20 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-03-18 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-03-14 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-03-13 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 6 |
| 2019-03-12 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 0 |
| 2019-03-11 | $52.50 | $52.50 | $52.50 | $52.50 | $16.13 | 300 |
| 2019-03-08 | $52.00 | $52.00 | $52.00 | $52.00 | $15.97 | 0 |
| 2019-03-07 | $52.00 | $52.00 | $52.00 | $52.00 | $15.97 | 1,311 |
| 2019-03-06 | $51.25 | $51.50 | $51.25 | $51.50 | $15.82 | 942 |
| 2019-03-05 | $52.00 | $52.00 | $51.00 | $51.00 | $15.67 | 4,710 |
| 2019-03-04 | $52.00 | $52.00 | $52.00 | $52.00 | $15.97 | 375 |
| 2019-03-01 | $51.75 | $51.75 | $51.75 | $51.75 | $15.90 | 6 |
| 2019-02-28 | $51.75 | $51.75 | $51.75 | $51.75 | $15.90 | 0 |
| 2019-02-27 | $51.75 | $51.75 | $51.75 | $51.75 | $15.90 | 0 |
| 2019-02-26 | $51.75 | $51.75 | $51.75 | $51.75 | $15.90 | 0 |
| 2019-02-25 | $51.25 | $52.00 | $51.25 | $51.75 | $15.90 | 2,622 |
| 2019-02-20 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 9 |
| 2019-02-19 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 12 |
| 2019-02-15 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 24 |
| 2019-02-14 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 9 |
| 2019-02-13 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 9 |
| 2019-02-12 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 0 |
| 2019-02-11 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 0 |
| 2019-02-08 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 0 |
| 2019-02-07 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 0 |
| 2019-02-06 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 0 |
| 2019-02-05 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 0 |
| 2019-02-04 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 90 |
| 2019-02-01 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 300 |
| 2019-01-31 | $50.75 | $50.75 | $50.75 | $50.75 | $15.59 | 420 |
| 2019-01-30 | $50.55 | $50.55 | $50.55 | $50.55 | $15.53 | 3,327 |
| 2019-01-29 | $51.01 | $51.01 | $51.01 | $51.01 | $15.54 | 0 |
| 2019-01-28 | $51.01 | $51.01 | $51.01 | $51.01 | $15.54 | 0 |
| 2019-01-25 | $51.01 | $51.01 | $51.01 | $51.01 | $15.54 | 900 |
| 2019-01-24 | $51.50 | $51.50 | $51.50 | $51.50 | $15.69 | 0 |
| 2019-01-23 | $51.50 | $51.50 | $51.50 | $51.50 | $15.69 | 0 |
| 2019-01-22 | $51.50 | $51.50 | $51.50 | $51.50 | $15.69 | 51 |
| 2019-01-18 | $51.50 | $51.50 | $51.50 | $51.50 | $15.69 | 600 |
| 2019-01-17 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 0 |
| 2019-01-16 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 57 |
| 2019-01-15 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 0 |
| 2019-01-14 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 0 |
| 2019-01-11 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 0 |
| 2019-01-10 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 90 |
| 2019-01-09 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 2,391 |
| 2019-01-08 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 3,879 |
| 2019-01-07 | $51.74 | $51.74 | $51.74 | $51.74 | $15.77 | 114 |
| 2019-01-04 | $51.74 | $51.74 | $51.74 | $51.74 | $15.77 | 0 |
| 2019-01-03 | $51.75 | $51.75 | $51.74 | $51.74 | $15.77 | 1,200 |
| 2019-01-02 | $50.20 | $50.20 | $50.20 | $50.20 | $15.30 | 237 |
| 2018-12-31 | $50.20 | $50.20 | $50.20 | $50.20 | $15.30 | 2,493 |
| 2018-12-27 | $50.15 | $50.15 | $50.15 | $50.15 | $15.28 | 0 |
| 2018-12-26 | $50.15 | $50.15 | $50.15 | $50.15 | $15.28 | 0 |
| 2018-12-24 | $50.15 | $50.15 | $50.15 | $50.15 | $15.28 | 12 |
| 2018-12-21 | $50.15 | $50.15 | $50.15 | $50.15 | $15.28 | 1,017 |
| 2018-12-20 | $50.15 | $50.15 | $50.15 | $50.15 | $15.28 | 4,413 |
| 2018-12-19 | $51.00 | $51.00 | $50.15 | $50.15 | $15.28 | 3,600 |
| 2018-12-18 | $50.98 | $51.02 | $50.98 | $51.02 | $15.55 | 4,494 |
| 2018-12-17 | $51.85 | $51.85 | $51.00 | $51.00 | $15.54 | 2,934 |
| 2018-12-14 | $51.50 | $51.50 | $51.50 | $51.50 | $15.69 | 750 |
| 2018-12-13 | $51.10 | $51.10 | $51.10 | $51.10 | $15.57 | 0 |
| 2018-12-12 | $51.10 | $51.10 | $51.10 | $51.10 | $15.57 | 0 |
| 2018-12-11 | $51.10 | $51.10 | $51.10 | $51.10 | $15.57 | 0 |
| 2018-12-10 | $51.10 | $51.10 | $51.10 | $51.10 | $15.57 | 408 |
| 2018-12-07 | $51.10 | $51.10 | $51.10 | $51.10 | $15.57 | 0 |
| 2018-12-06 | $51.50 | $51.50 | $51.10 | $51.10 | $15.57 | 5,022 |
| 2018-12-04 | $51.85 | $51.85 | $51.85 | $51.85 | $15.80 | 105 |
| 2018-12-03 | $51.85 | $51.85 | $51.85 | $51.85 | $15.80 | 0 |
| 2018-11-30 | $52.50 | $52.50 | $51.05 | $51.85 | $15.80 | 3,300 |
| 2018-11-29 | $52.50 | $52.50 | $52.50 | $52.50 | $16.00 | 900 |
| 2018-11-28 | $53.50 | $53.50 | $53.50 | $53.50 | $16.30 | 0 |
| 2018-11-27 | $53.50 | $53.50 | $53.50 | $53.50 | $16.30 | 75 |
| 2018-11-26 | $51.05 | $53.50 | $51.05 | $53.50 | $16.30 | 633 |
| 2018-11-21 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 0 |
| 2018-11-20 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 0 |
| 2018-11-19 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 0 |
| 2018-11-16 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 0 |
| 2018-11-15 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 27 |
| 2018-11-14 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 18 |
| 2018-11-13 | $50.30 | $50.30 | $50.30 | $50.30 | $15.33 | 1,845 |
| 2018-11-12 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-11-09 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-11-08 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-11-07 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-11-06 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-11-05 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-11-02 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-11-01 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-10-31 | $50.25 | $50.25 | $50.25 | $50.25 | $15.31 | 0 |
| 2018-10-30 | $50.25 | $50.25 | $50.25 | $50.25 | $15.19 | 0 |
| 2018-10-29 | $50.25 | $50.25 | $50.25 | $50.25 | $15.19 | 0 |
| 2018-10-26 | $50.25 | $50.25 | $50.25 | $50.25 | $15.19 | 300 |
| 2018-10-25 | $52.00 | $52.00 | $52.00 | $52.00 | $15.72 | 0 |
| 2018-10-24 | $50.25 | $52.00 | $50.25 | $52.00 | $15.72 | 1,050 |
| 2018-10-23 | $50.25 | $50.25 | $50.25 | $50.25 | $15.19 | 453 |
| 2018-10-22 | $51.00 | $52.15 | $51.00 | $52.15 | $15.77 | 1,284 |
| 2018-10-19 | $49.75 | $49.75 | $49.75 | $49.75 | $15.04 | 150 |
| 2018-10-18 | $49.75 | $49.75 | $49.75 | $49.75 | $15.04 | 900 |
| 2018-10-17 | $50.50 | $50.50 | $50.50 | $50.50 | $15.27 | 0 |
| 2018-10-16 | $50.00 | $50.50 | $50.00 | $50.50 | $15.27 | 1,500 |
| 2018-10-15 | $50.00 | $50.00 | $50.00 | $50.00 | $15.12 | 300 |
| 2018-10-12 | $50.00 | $51.00 | $50.00 | $51.00 | $15.42 | 2,265 |
| 2018-10-11 | $50.00 | $50.00 | $50.00 | $50.00 | $15.12 | 0 |
| 2018-10-10 | $50.00 | $50.20 | $50.00 | $50.00 | $15.12 | 5,892 |
| 2018-10-09 | $50.00 | $50.00 | $50.00 | $50.00 | $15.12 | 0 |
| 2018-10-08 | $50.00 | $50.00 | $50.00 | $50.00 | $15.12 | 0 |
| 2018-10-05 | $50.00 | $50.00 | $50.00 | $50.00 | $15.12 | 3,000 |
| 2018-10-04 | $51.00 | $51.00 | $51.00 | $51.00 | $15.42 | 600 |
| 2018-10-03 | $49.25 | $49.35 | $49.25 | $49.35 | $14.92 | 900 |
| 2018-10-02 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-10-01 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-28 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-27 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-26 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-25 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-24 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-21 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 60 |
| 2018-09-20 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 60 |
| 2018-09-19 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-18 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-17 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 60 |
| 2018-09-14 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 120 |
| 2018-09-13 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-12 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 1,200 |
| 2018-09-11 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-09-10 | $50.99 | $50.99 | $49.00 | $49.00 | $14.81 | 2,502 |
| 2018-09-07 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 0 |
| 2018-09-06 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 0 |
| 2018-09-05 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 0 |
| 2018-09-04 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 0 |
| 2018-08-31 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 0 |
| 2018-08-30 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 0 |
| 2018-08-29 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 0 |
| 2018-08-28 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 0 |
| 2018-08-27 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 3 |
| 2018-08-24 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 126 |
| 2018-08-23 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 300 |
| 2018-08-22 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 492 |
| 2018-08-21 | $49.00 | $51.00 | $49.00 | $51.00 | $15.42 | 804 |
| 2018-08-20 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 900 |
| 2018-08-17 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 570 |
| 2018-08-16 | $48.05 | $48.05 | $48.05 | $48.05 | $14.53 | 600 |
| 2018-08-15 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 204 |
| 2018-08-14 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 18 |
| 2018-08-13 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 300 |
| 2018-08-10 | $48.00 | $48.00 | $48.00 | $48.00 | $14.51 | 0 |
| 2018-08-09 | $48.00 | $48.00 | $48.00 | $48.00 | $14.51 | 0 |
| 2018-08-08 | $48.00 | $48.00 | $48.00 | $48.00 | $14.51 | 1,500 |
| 2018-08-07 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-08-06 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-08-03 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-08-02 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 0 |
| 2018-08-01 | $49.00 | $49.00 | $49.00 | $49.00 | $14.81 | 900 |
| 2018-07-31 | $47.50 | $47.50 | $47.50 | $47.50 | $14.36 | 720 |
| 2018-07-30 | $50.00 | $50.00 | $50.00 | $50.00 | $15.02 | 0 |
| 2018-07-27 | $49.00 | $50.00 | $49.00 | $50.00 | $15.02 | 1,425 |
| 2018-07-26 | $47.46 | $47.46 | $47.46 | $47.46 | $14.25 | 0 |
| 2018-07-25 | $47.46 | $47.46 | $47.46 | $47.46 | $14.25 | 600 |
| 2018-07-24 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-23 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-20 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 60 |
| 2018-07-19 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-18 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-17 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-16 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-13 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-12 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-11 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-10 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-09 | $47.10 | $47.10 | $47.10 | $47.10 | $14.14 | 0 |
| 2018-07-06 | $47.06 | $47.10 | $47.06 | $47.10 | $14.14 | 603 |
| 2018-07-05 | $48.00 | $48.00 | $48.00 | $48.00 | $14.41 | 900 |
| 2018-07-03 | $47.06 | $47.06 | $47.06 | $47.06 | $14.13 | 0 |
| 2018-07-02 | $47.06 | $47.06 | $47.06 | $47.06 | $14.13 | 2,244 |
| 2018-06-29 | $47.06 | $47.06 | $47.06 | $47.06 | $14.13 | 3,000 |
| 2018-06-28 | $46.15 | $47.30 | $46.15 | $47.30 | $14.20 | 6,924 |
| 2018-06-27 | $46.17 | $46.17 | $46.17 | $46.17 | $13.87 | 1,305 |
| 2018-06-26 | $47.00 | $47.00 | $47.00 | $47.00 | $14.11 | 0 |
| 2018-06-25 | $47.00 | $47.00 | $47.00 | $47.00 | $14.11 | 0 |
| 2018-06-22 | $47.00 | $47.00 | $47.00 | $47.00 | $14.11 | 0 |
| 2018-06-21 | $46.15 | $47.00 | $46.15 | $47.00 | $14.11 | 3,150 |
| 2018-06-20 | $46.25 | $46.25 | $46.25 | $46.25 | $13.89 | 975 |
| 2018-06-19 | $46.25 | $46.25 | $46.25 | $46.25 | $13.89 | 0 |
| 2018-06-18 | $46.25 | $46.25 | $46.25 | $46.25 | $13.89 | 0 |
| 2018-06-15 | $46.25 | $46.25 | $46.25 | $46.25 | $13.89 | 600 |
| 2018-06-14 | $46.00 | $46.05 | $46.00 | $46.05 | $13.83 | 1,500 |
| 2018-06-13 | $45.85 | $45.85 | $45.85 | $45.85 | $13.77 | 0 |
| 2018-06-12 | $45.85 | $45.85 | $45.85 | $45.85 | $13.77 | 27 |
| 2018-06-11 | $45.85 | $45.85 | $45.85 | $45.85 | $13.77 | 600 |
| 2018-06-08 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 0 |
| 2018-06-07 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 60 |
| 2018-06-06 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 0 |
| 2018-06-05 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 102 |
| 2018-06-04 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 0 |
| 2018-06-01 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 30 |
| 2018-05-31 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 0 |
| 2018-05-30 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 3 |
| 2018-05-29 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 75 |
| 2018-05-25 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 0 |
| 2018-05-24 | $46.30 | $46.30 | $46.30 | $46.30 | $13.90 | 300 |
| 2018-05-23 | $45.50 | $45.50 | $45.50 | $45.50 | $13.66 | 0 |
| 2018-05-22 | $45.50 | $45.50 | $45.50 | $45.50 | $13.66 | 0 |
| 2018-05-21 | $45.50 | $45.50 | $45.50 | $45.50 | $13.66 | 90 |
| 2018-05-18 | $45.50 | $45.50 | $45.50 | $45.50 | $13.66 | 0 |
| 2018-05-17 | $45.50 | $45.50 | $45.50 | $45.50 | $13.66 | 1,800 |
| 2018-05-16 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 3 |
| 2018-05-15 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 1,290 |
| 2018-05-14 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 18 |
| 2018-05-11 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 9 |
| 2018-05-10 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 0 |
| 2018-05-09 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 0 |
| 2018-05-08 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 0 |
| 2018-05-07 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 0 |
| 2018-05-04 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 210 |
| 2018-05-03 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 0 |
| 2018-05-02 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 1,650 |
| 2018-05-01 | $44.40 | $44.40 | $44.40 | $44.40 | $13.33 | 0 |
| 2018-04-30 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-27 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-26 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-25 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-24 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-23 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-20 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-19 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 300 |
| 2018-04-18 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-17 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 0 |
| 2018-04-16 | $44.40 | $44.40 | $44.40 | $44.40 | $13.24 | 3,000 |
| 2018-04-13 | $44.25 | $44.25 | $44.25 | $44.25 | $13.19 | 0 |
| 2018-04-12 | $44.25 | $44.25 | $44.25 | $44.25 | $13.19 | 0 |
| 2018-04-11 | $44.25 | $44.25 | $44.25 | $44.25 | $13.19 | 0 |
| 2018-04-10 | $44.25 | $44.25 | $44.25 | $44.25 | $13.19 | 0 |
| 2018-04-09 | $44.25 | $44.25 | $44.25 | $44.25 | $13.19 | 0 |
| 2018-04-06 | $44.25 | $44.25 | $44.25 | $44.25 | $13.19 | 0 |
| 2018-04-05 | $44.25 | $44.25 | $44.25 | $44.25 | $13.19 | 600 |
| 2018-04-04 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 0 |
| 2018-04-03 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 0 |
| 2018-04-02 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 3 |
| 2018-03-29 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 36 |
| 2018-03-28 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 0 |
| 2018-03-27 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 0 |
| 2018-03-26 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 540 |
| 2018-03-23 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 0 |
| 2018-03-22 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 300 |
| 2018-03-21 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 0 |
| 2018-03-20 | $45.50 | $45.50 | $45.00 | $45.00 | $13.42 | 900 |
| 2018-03-19 | $45.50 | $45.50 | $45.50 | $45.50 | $13.57 | 1,500 |
| 2018-03-16 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 132 |
| 2018-03-15 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-14 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-13 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-12 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-09 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-08 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-07 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-06 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-05 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 300 |
| 2018-03-02 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-03-01 | $45.65 | $45.65 | $45.65 | $45.65 | $13.61 | 0 |
| 2018-02-28 | $45.65 | $45.66 | $45.65 | $45.65 | $13.61 | 1,251 |
| 2018-02-27 | $45.64 | $45.65 | $45.64 | $45.65 | $13.61 | 1,350 |
| 2018-02-26 | $45.30 | $45.30 | $45.30 | $45.30 | $13.51 | 13,500 |
| 2018-02-23 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 1,200 |
| 2018-02-22 | $45.00 | $45.00 | $45.00 | $45.00 | $13.42 | 0 |
| 2018-02-21 | $45.00 | $45.49 | $45.00 | $45.00 | $13.42 | 1,614 |
| 2018-02-20 | $44.99 | $44.99 | $44.99 | $44.99 | $13.41 | 438 |
| 2018-02-16 | $44.99 | $44.99 | $44.99 | $44.99 | $13.41 | 303 |
| 2018-02-15 | $44.99 | $44.99 | $44.99 | $44.99 | $13.41 | 45 |
| 2018-02-14 | $44.99 | $44.99 | $44.99 | $44.99 | $13.41 | 135 |
| 2018-02-13 | $44.99 | $44.99 | $44.99 | $44.99 | $13.41 | 159 |
| 2018-02-12 | $44.99 | $44.99 | $44.99 | $44.99 | $13.41 | 138 |
| 2018-02-09 | $44.99 | $44.99 | $44.99 | $44.99 | $13.41 | 297 |
| 2018-02-08 | $44.99 | $44.99 | $44.99 | $44.99 | $13.41 | 300 |
| 2018-02-07 | $44.00 | $44.00 | $44.00 | $44.00 | $13.12 | 0 |
| 2018-02-06 | $44.00 | $44.00 | $44.00 | $44.00 | $13.12 | 0 |
| 2018-02-05 | $44.00 | $44.00 | $44.00 | $44.00 | $13.12 | 0 |
| 2018-02-02 | $44.00 | $44.00 | $44.00 | $44.00 | $13.12 | 2,439 |
| 2018-02-01 | $44.00 | $44.00 | $44.00 | $44.00 | $13.12 | 0 |
| 2018-01-31 | $44.00 | $44.00 | $44.00 | $44.00 | $13.12 | 1,800 |
| 2018-01-30 | $44.50 | $44.50 | $44.50 | $44.50 | $13.27 | 0 |
| 2018-01-29 | $44.50 | $44.50 | $44.50 | $44.50 | $13.17 | 168 |
| 2018-01-26 | $44.50 | $44.50 | $44.50 | $44.50 | $13.17 | 0 |
| 2018-01-25 | $44.50 | $44.50 | $44.50 | $44.50 | $13.17 | 0 |
| 2018-01-24 | $44.50 | $44.50 | $44.50 | $44.50 | $13.17 | 0 |
| 2018-01-23 | $44.50 | $44.50 | $44.50 | $44.50 | $13.17 | 1,200 |
| 2018-01-22 | $44.75 | $44.75 | $44.00 | $44.00 | $13.03 | 5,391 |
| 2018-01-19 | $43.65 | $44.00 | $43.65 | $44.00 | $13.03 | 2,100 |
| 2018-01-18 | $43.98 | $43.98 | $43.98 | $43.98 | $13.02 | 1,500 |
| 2018-01-17 | $43.97 | $43.97 | $43.97 | $43.97 | $13.02 | 453 |
| 2018-01-16 | $43.50 | $43.50 | $43.50 | $43.50 | $12.88 | 1,650 |
| 2018-01-12 | $43.50 | $43.50 | $43.50 | $43.50 | $12.88 | 0 |
| 2018-01-11 | $43.50 | $43.50 | $43.50 | $43.50 | $12.88 | 0 |
| 2018-01-10 | $43.50 | $43.50 | $43.50 | $43.50 | $12.88 | 0 |
| 2018-01-09 | $43.30 | $43.50 | $43.30 | $43.50 | $12.88 | 2,100 |
| 2018-01-08 | $43.40 | $43.40 | $43.40 | $43.40 | $12.85 | 0 |
| 2018-01-05 | $43.40 | $43.40 | $43.40 | $43.40 | $12.85 | 1,200 |
| 2018-01-04 | $43.50 | $43.50 | $43.50 | $43.50 | $12.88 | 0 |
| 2018-01-03 | $43.93 | $43.93 | $43.50 | $43.50 | $12.88 | 1,590 |
| 2018-01-02 | $43.95 | $43.95 | $43.95 | $43.95 | $13.01 | 69 |
| 2017-12-29 | $43.95 | $43.95 | $43.95 | $43.95 | $13.01 | 0 |
| 2017-12-28 | $43.95 | $43.95 | $43.95 | $43.95 | $13.01 | 0 |
| 2017-12-27 | $43.95 | $43.95 | $43.95 | $43.95 | $13.01 | 0 |
| 2017-12-26 | $43.95 | $43.95 | $43.95 | $43.95 | $13.01 | 600 |
| 2017-12-22 | $44.00 | $44.00 | $44.00 | $44.00 | $13.03 | 0 |
| 2017-12-21 | $44.00 | $44.00 | $44.00 | $44.00 | $13.03 | 3,600 |
| 2017-12-20 | $43.75 | $43.75 | $43.75 | $43.75 | $12.95 | 0 |
| 2017-12-19 | $43.75 | $43.75 | $43.75 | $43.75 | $12.95 | 900 |
| 2017-12-18 | $43.50 | $43.50 | $43.50 | $43.50 | $12.88 | 3 |
| 2017-12-15 | $43.50 | $43.50 | $43.50 | $43.50 | $12.88 | 300 |
| 2017-12-14 | $43.18 | $43.18 | $43.18 | $43.18 | $12.78 | 750 |
| 2017-12-13 | $43.16 | $43.16 | $43.16 | $43.16 | $12.78 | 2,427 |
| 2017-12-12 | $43.05 | $43.15 | $43.05 | $43.15 | $12.77 | 4,215 |
| 2017-12-11 | $43.02 | $43.02 | $43.02 | $43.02 | $12.74 | 42 |
| 2017-12-08 | $43.02 | $43.02 | $43.02 | $43.02 | $12.74 | 600 |
| 2017-12-07 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 0 |
| 2017-12-06 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 0 |
| 2017-12-05 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 0 |
| 2017-12-04 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 0 |
| 2017-12-01 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 0 |
| 2017-11-30 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 150 |
| 2017-11-29 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 600 |
| 2017-11-28 | $44.44 | $44.44 | $44.44 | $44.44 | $13.16 | 0 |
| 2017-11-27 | $44.44 | $44.44 | $44.44 | $44.44 | $13.16 | 30 |
| 2017-11-24 | $44.44 | $44.44 | $44.44 | $44.44 | $13.16 | 0 |
| 2017-11-22 | $44.44 | $44.44 | $44.44 | $44.44 | $13.16 | 300 |
| 2017-11-21 | $44.44 | $44.44 | $44.44 | $44.44 | $13.16 | 2,100 |
| 2017-11-20 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 0 |
| 2017-11-17 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 0 |
| 2017-11-16 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 0 |
| 2017-11-15 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 42 |
| 2017-11-14 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 18 |
| 2017-11-13 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 9 |
| 2017-11-10 | $43.00 | $43.00 | $43.00 | $43.00 | $12.73 | 900 |
| 2017-11-09 | $42.00 | $42.00 | $42.00 | $42.00 | $12.43 | 0 |
| 2017-11-08 | $42.00 | $42.00 | $42.00 | $42.00 | $12.43 | 0 |
| 2017-11-07 | $42.00 | $42.00 | $42.00 | $42.00 | $12.43 | 63 |
| 2017-11-06 | $42.00 | $42.00 | $42.00 | $42.00 | $12.43 | 210 |
| 2017-11-03 | $42.00 | $42.00 | $42.00 | $42.00 | $12.43 | 3 |
| 2017-11-02 | $42.00 | $42.00 | $42.00 | $42.00 | $12.43 | 0 |
| 2017-11-01 | $42.00 | $42.00 | $42.00 | $42.00 | $12.43 | 2,400 |
| 2017-10-31 | $42.50 | $42.50 | $42.50 | $42.50 | $12.58 | 1,038 |
| 2017-10-30 | $42.00 | $42.00 | $42.00 | $42.00 | $12.34 | 2,400 |
| 2017-10-27 | $42.00 | $42.00 | $42.00 | $42.00 | $12.34 | 0 |
| 2017-10-26 | $42.00 | $42.00 | $42.00 | $42.00 | $12.34 | 600 |
| 2017-10-25 | $42.00 | $42.00 | $41.47 | $41.47 | $12.18 | 1,632 |
| 2017-10-24 | $41.47 | $41.47 | $41.47 | $41.47 | $12.18 | 750 |
| 2017-10-23 | $41.46 | $41.46 | $41.46 | $41.46 | $12.18 | 360 |
| 2017-10-20 | $41.50 | $41.50 | $41.50 | $41.50 | $12.19 | 678 |
| 2017-10-19 | $42.75 | $42.75 | $42.75 | $42.75 | $12.56 | 0 |
| 2017-10-18 | $42.75 | $42.75 | $42.75 | $42.75 | $12.56 | 0 |
| 2017-10-17 | $42.75 | $42.75 | $42.75 | $42.75 | $12.56 | 0 |
| 2017-10-16 | $42.75 | $42.75 | $42.75 | $42.75 | $12.56 | 10,500 |
| 2017-10-13 | $41.25 | $42.75 | $41.25 | $42.75 | $12.56 | 7,500 |
| 2017-10-12 | $41.20 | $41.20 | $41.06 | $41.10 | $12.08 | 21,600 |
| 2017-10-11 | $41.90 | $41.90 | $41.90 | $41.90 | $12.31 | 360 |
| 2017-10-10 | $41.90 | $41.90 | $41.90 | $41.90 | $12.31 | 900 |
| 2017-10-09 | $41.06 | $41.06 | $41.06 | $41.06 | $12.06 | 0 |
| 2017-10-06 | $41.06 | $41.06 | $41.06 | $41.06 | $12.06 | 0 |
| 2017-10-05 | $41.06 | $41.06 | $41.06 | $41.06 | $12.06 | 90 |
| 2017-10-04 | $41.06 | $41.06 | $41.06 | $41.06 | $12.06 | 0 |
| 2017-10-03 | $41.06 | $41.06 | $41.06 | $41.06 | $12.06 | 0 |
| 2017-10-02 | $41.06 | $41.06 | $41.06 | $41.06 | $12.06 | 774 |
| 2017-09-29 | $42.00 | $42.00 | $42.00 | $42.00 | $12.34 | 3,000 |
| 2017-09-28 | $41.06 | $41.06 | $41.06 | $41.06 | $12.06 | 0 |
| 2017-09-27 | $41.51 | $41.51 | $41.06 | $41.06 | $12.06 | 1,800 |
| 2017-09-26 | $41.99 | $42.00 | $41.95 | $41.95 | $12.33 | 12,000 |
| 2017-09-25 | $42.00 | $42.00 | $41.13 | $41.13 | $12.08 | 6,510 |
| 2017-09-22 | $41.12 | $41.12 | $41.12 | $41.12 | $12.08 | 0 |
| 2017-09-21 | $41.12 | $41.12 | $41.12 | $41.12 | $12.08 | 0 |
| 2017-09-20 | $41.12 | $41.12 | $41.12 | $41.12 | $12.08 | 0 |
| 2017-09-19 | $41.58 | $41.58 | $41.12 | $41.12 | $12.08 | 690 |
| 2017-09-18 | $40.75 | $40.75 | $40.75 | $40.75 | $11.97 | 0 |
| 2017-09-15 | $40.75 | $40.75 | $40.75 | $40.75 | $11.97 | 0 |
| 2017-09-14 | $40.75 | $40.75 | $40.75 | $40.75 | $11.97 | 0 |
| 2017-09-13 | $40.75 | $40.75 | $40.75 | $40.75 | $11.97 | 0 |
| 2017-09-12 | $40.75 | $40.75 | $40.75 | $40.75 | $11.97 | 45,600 |
| 2017-09-11 | $42.50 | $43.45 | $42.50 | $43.45 | $12.77 | 3,900 |
| 2017-09-08 | $42.45 | $42.50 | $42.45 | $42.50 | $12.49 | 1,584 |
| 2017-09-07 | $41.51 | $41.51 | $41.51 | $41.51 | $12.20 | 0 |
| 2017-09-06 | $41.51 | $41.51 | $41.51 | $41.51 | $12.20 | 0 |
| 2017-09-05 | $41.51 | $41.51 | $41.51 | $41.51 | $12.20 | 0 |
| 2017-09-01 | $41.51 | $41.51 | $41.51 | $41.51 | $12.20 | 0 |
| 2017-08-31 | $41.51 | $41.51 | $41.51 | $41.51 | $12.20 | 0 |
| 2017-08-30 | $41.51 | $41.51 | $41.51 | $41.51 | $12.20 | 300 |
| 2017-08-29 | $41.50 | $41.50 | $41.50 | $41.50 | $12.19 | 384 |
| 2017-08-28 | $42.25 | $42.25 | $42.25 | $42.25 | $12.41 | 195 |
| 2017-08-25 | $42.25 | $42.25 | $42.25 | $42.25 | $12.41 | 900 |
| 2017-08-24 | $42.50 | $42.50 | $42.50 | $42.50 | $12.49 | 0 |
| 2017-08-23 | $42.50 | $42.50 | $42.50 | $42.50 | $12.49 | 0 |
| 2017-08-22 | $42.50 | $42.50 | $42.50 | $42.50 | $12.49 | 12 |
| 2017-08-21 | $42.50 | $42.50 | $42.50 | $42.50 | $12.49 | 0 |
| 2017-08-18 | $42.50 | $42.50 | $42.50 | $42.50 | $12.49 | 0 |
| 2017-08-17 | $42.50 | $42.50 | $42.50 | $42.50 | $12.49 | 0 |
| 2017-08-16 | $42.00 | $42.50 | $41.50 | $42.50 | $12.49 | 3,000 |
| 2017-08-15 | $41.00 | $41.00 | $41.00 | $41.00 | $12.05 | 1,200 |
| 2017-08-14 | $42.45 | $42.45 | $42.45 | $42.45 | $12.47 | 618 |
| 2017-08-11 | $42.75 | $42.75 | $42.75 | $42.75 | $12.56 | 1,155 |
| 2017-08-10 | $43.00 | $43.00 | $43.00 | $43.00 | $12.63 | 9 |
| 2017-08-09 | $43.00 | $43.00 | $43.00 | $43.00 | $12.63 | 0 |
| 2017-08-08 | $43.00 | $43.00 | $43.00 | $43.00 | $12.63 | 0 |
| 2017-08-07 | $43.00 | $43.00 | $43.00 | $43.00 | $12.63 | 0 |
| 2017-08-04 | $43.00 | $43.00 | $43.00 | $43.00 | $12.63 | 0 |
| 2017-08-03 | $41.00 | $43.00 | $41.00 | $43.00 | $12.63 | 4,200 |
| 2017-08-02 | $39.75 | $39.75 | $39.75 | $39.75 | $11.68 | 750 |
| 2017-08-01 | $39.51 | $39.75 | $39.31 | $39.75 | $11.68 | 6,900 |
| 2017-07-31 | $39.25 | $39.25 | $39.25 | $39.25 | $11.53 | 600 |
| 2017-07-28 | $39.25 | $39.25 | $39.25 | $39.25 | $11.53 | 0 |
| 2017-07-27 | $39.25 | $39.25 | $39.25 | $39.25 | $11.53 | 0 |
| 2017-07-26 | $39.25 | $39.25 | $39.25 | $39.25 | $11.45 | 174 |
| 2017-07-25 | $39.25 | $39.25 | $39.25 | $39.25 | $11.45 | 150 |
| 2017-07-24 | $39.25 | $39.25 | $39.25 | $39.25 | $11.45 | 207 |
| 2017-07-21 | $39.24 | $39.25 | $39.24 | $39.25 | $11.45 | 1,575 |
| 2017-07-20 | $39.10 | $39.10 | $39.10 | $39.10 | $11.41 | 600 |
| 2017-07-19 | $39.10 | $39.10 | $39.10 | $39.10 | $11.41 | 0 |
| 2017-07-18 | $39.10 | $39.10 | $39.10 | $39.10 | $11.41 | 0 |
| 2017-07-17 | $39.10 | $39.10 | $39.10 | $39.10 | $11.41 | 4,500 |
| 2017-07-14 | $39.10 | $39.10 | $39.10 | $39.10 | $11.41 | 150 |
| 2017-07-13 | $39.10 | $39.10 | $39.10 | $39.10 | $11.41 | 4,170 |
| 2017-07-12 | $39.10 | $39.10 | $39.10 | $39.10 | $11.41 | 0 |
| 2017-07-11 | $39.10 | $39.10 | $39.10 | $39.10 | $11.41 | 900 |
| 2017-07-10 | $39.05 | $39.05 | $39.05 | $39.05 | $11.39 | 21,903 |
| 2017-07-07 | $39.65 | $39.65 | $39.65 | $39.65 | $11.57 | 0 |
| 2017-07-06 | $39.65 | $39.65 | $39.65 | $39.65 | $11.57 | 0 |
| 2017-07-05 | $39.65 | $39.65 | $39.65 | $39.65 | $11.57 | 2,400 |
| 2017-07-03 | $39.15 | $39.15 | $39.15 | $39.15 | $11.42 | 0 |
| 2017-06-30 | $39.15 | $39.15 | $39.15 | $39.15 | $11.42 | 0 |
| 2017-06-29 | $39.15 | $39.15 | $39.15 | $39.15 | $11.42 | 0 |
| 2017-06-28 | $39.15 | $39.15 | $39.15 | $39.15 | $11.42 | 0 |
| 2017-06-27 | $39.15 | $39.15 | $39.15 | $39.15 | $11.42 | 3,900 |
| 2017-06-26 | $38.02 | $38.02 | $38.02 | $38.02 | $11.09 | 1,200 |
| 2017-06-23 | $38.50 | $38.50 | $38.50 | $38.50 | $11.23 | 0 |
| 2017-06-22 | $38.50 | $38.50 | $38.50 | $38.50 | $11.23 | 0 |
| 2017-06-21 | $38.50 | $38.50 | $38.50 | $38.50 | $11.23 | 1,800 |
| 2017-06-20 | $38.99 | $38.99 | $37.90 | $37.90 | $11.06 | 1,335 |
| 2017-06-19 | $38.00 | $38.00 | $38.00 | $38.00 | $11.08 | 600 |
| 2017-06-16 | $38.00 | $38.00 | $38.00 | $38.00 | $11.08 | 0 |
| 2017-06-15 | $38.00 | $38.00 | $38.00 | $38.00 | $11.08 | 300 |
| 2017-06-14 | $37.85 | $37.85 | $37.85 | $37.85 | $11.04 | 435 |
| 2017-06-13 | $39.00 | $39.00 | $39.00 | $39.00 | $11.38 | 0 |
| 2017-06-12 | $39.00 | $39.00 | $39.00 | $39.00 | $11.38 | 114 |
| 2017-06-09 | $39.00 | $39.00 | $39.00 | $39.00 | $11.38 | 300 |
| 2017-06-08 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 30 |
| 2017-06-07 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 0 |
| 2017-06-06 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 300 |
| 2017-06-05 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 0 |
| 2017-06-02 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 0 |
| 2017-06-01 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 0 |
| 2017-05-31 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 600 |
| 2017-05-30 | $38.00 | $38.00 | $38.00 | $38.00 | $11.08 | 600 |
| 2017-05-26 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 0 |
| 2017-05-25 | $39.00 | $39.50 | $39.00 | $39.50 | $11.52 | 1,200 |
| 2017-05-24 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 0 |
| 2017-05-23 | $39.50 | $39.50 | $39.50 | $39.50 | $11.52 | 150 |
| 2017-05-22 | $38.40 | $39.74 | $37.76 | $39.50 | $11.52 | 8,100 |
| 2017-05-19 | $38.40 | $38.80 | $38.40 | $38.80 | $11.32 | 900 |
| 2017-05-18 | $38.00 | $38.00 | $37.99 | $37.99 | $11.08 | 3,144 |
| 2017-05-17 | $37.90 | $38.25 | $37.90 | $38.00 | $11.08 | 4,764 |
| 2017-05-16 | $37.62 | $37.62 | $37.62 | $37.62 | $10.97 | 723 |
| 2017-05-15 | $37.56 | $37.56 | $37.56 | $37.56 | $10.96 | 1,158 |
| 2017-05-12 | $37.50 | $37.50 | $37.50 | $37.50 | $10.94 | 9 |
| 2017-05-11 | $37.50 | $37.50 | $37.50 | $37.50 | $10.94 | 0 |
| 2017-05-10 | $37.50 | $37.50 | $37.50 | $37.50 | $10.94 | 300 |
| 2017-05-09 | $37.42 | $37.42 | $37.42 | $37.42 | $10.92 | 0 |
| 2017-05-08 | $37.42 | $37.42 | $37.42 | $37.42 | $10.92 | 0 |
| 2017-05-05 | $37.42 | $37.42 | $37.42 | $37.42 | $10.92 | 0 |
| 2017-05-04 | $37.42 | $37.42 | $37.42 | $37.42 | $10.92 | 3,000 |
| 2017-05-03 | $37.90 | $37.90 | $37.90 | $37.90 | $11.06 | 600 |
| 2017-05-02 | $37.26 | $37.26 | $37.26 | $37.26 | $10.87 | 7,350 |
| 2017-05-01 | $37.21 | $37.21 | $37.21 | $37.21 | $10.85 | 0 |
| 2017-04-28 | $37.21 | $37.21 | $37.21 | $37.21 | $10.85 | 0 |
| 2017-04-27 | $38.00 | $38.00 | $37.21 | $37.21 | $10.85 | 900 |
| 2017-04-26 | $37.20 | $37.20 | $37.20 | $37.20 | $10.77 | 660 |
| 2017-04-25 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-24 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-21 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-20 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-19 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-18 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-17 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-13 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-12 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-11 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-10 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 39 |
| 2017-04-07 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 21 |
| 2017-04-06 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-05 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-04-04 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 108 |
| 2017-04-03 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-03-31 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 0 |
| 2017-03-30 | $36.62 | $36.62 | $36.62 | $36.62 | $10.60 | 300 |
| 2017-03-29 | $39.25 | $39.25 | $39.25 | $39.25 | $11.36 | 0 |
| 2017-03-28 | $39.25 | $39.25 | $39.25 | $39.25 | $11.36 | 0 |
| 2017-03-27 | $39.25 | $39.25 | $39.25 | $39.25 | $11.36 | 0 |
| 2017-03-24 | $39.25 | $39.25 | $39.25 | $39.25 | $11.36 | 3,900 |
| 2017-03-23 | $37.23 | $37.23 | $37.23 | $37.23 | $10.78 | 513 |
| 2017-03-22 | $38.00 | $38.00 | $38.00 | $38.00 | $11.00 | 0 |
| 2017-03-21 | $38.00 | $38.00 | $38.00 | $38.00 | $11.00 | 2,100 |
| 2017-03-20 | $37.05 | $37.05 | $37.05 | $37.05 | $10.73 | 30 |
| 2017-03-17 | $37.05 | $37.05 | $37.05 | $37.05 | $10.73 | 0 |
| 2017-03-16 | $37.05 | $37.05 | $37.05 | $37.05 | $10.73 | 0 |
| 2017-03-15 | $37.05 | $37.05 | $37.05 | $37.05 | $10.73 | 0 |
| 2017-03-14 | $37.75 | $38.25 | $37.05 | $37.05 | $10.73 | 3,006 |
| 2017-03-13 | $37.75 | $37.75 | $37.75 | $37.75 | $10.93 | 0 |
| 2017-03-10 | $38.05 | $38.05 | $37.05 | $37.75 | $10.93 | 2,100 |
| 2017-03-09 | $39.45 | $39.45 | $39.45 | $39.45 | $11.42 | 0 |
| 2017-03-08 | $38.00 | $39.45 | $38.00 | $39.45 | $11.42 | 2,400 |
| 2017-03-07 | $38.05 | $38.05 | $38.05 | $38.05 | $11.01 | 0 |
| 2017-03-06 | $38.05 | $38.05 | $38.05 | $38.05 | $11.01 | 0 |
| 2017-03-03 | $38.05 | $38.05 | $38.05 | $38.05 | $11.01 | 3,000 |
| 2017-03-02 | $38.00 | $38.00 | $38.00 | $38.00 | $11.00 | 1,500 |
| 2017-03-01 | $38.00 | $38.00 | $38.00 | $38.00 | $11.00 | 300 |
| 2017-02-28 | $38.00 | $38.00 | $38.00 | $38.00 | $11.00 | 2,100 |
| 2017-02-27 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 0 |
| 2017-02-24 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 0 |
| 2017-02-23 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 300 |
| 2017-02-22 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 240 |
| 2017-02-21 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 300 |
| 2017-02-17 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 0 |
| 2017-02-16 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 12 |
| 2017-02-15 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 111 |
| 2017-02-14 | $37.00 | $37.00 | $37.00 | $37.00 | $10.71 | 600 |
| 2017-02-13 | $36.75 | $36.75 | $36.75 | $36.75 | $10.64 | 6,600 |
| 2017-02-10 | $35.00 | $35.00 | $35.00 | $35.00 | $10.13 | 9 |
| 2017-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $10.13 | 0 |
| 2017-02-08 | $35.00 | $35.00 | $35.00 | $35.00 | $10.13 | 150 |
| 2017-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $10.13 | 0 |
| 2017-02-06 | $35.00 | $35.00 | $35.00 | $35.00 | $10.13 | 57 |
| 2017-02-03 | $35.00 | $35.00 | $35.00 | $35.00 | $10.13 | 0 |
| 2017-02-02 | $36.50 | $36.50 | $35.00 | $35.00 | $10.13 | 8,097 |
| 2017-02-01 | $36.50 | $36.50 | $36.50 | $36.50 | $10.57 | 0 |
| 2017-01-31 | $36.50 | $36.50 | $36.50 | $36.50 | $10.57 | 0 |
| 2017-01-30 | $36.50 | $36.50 | $36.50 | $36.50 | $10.57 | 300 |
| 2017-01-27 | $36.50 | $36.50 | $36.50 | $36.50 | $10.57 | 300 |
| 2017-01-26 | $34.75 | $34.75 | $34.75 | $34.75 | $9.98 | 0 |
| 2017-01-25 | $34.75 | $34.75 | $34.75 | $34.75 | $9.98 | 0 |
| 2017-01-24 | $34.75 | $34.75 | $34.75 | $34.75 | $9.98 | 6,750 |
| 2017-01-23 | $33.31 | $34.00 | $33.31 | $34.00 | $9.77 | 1,650 |
| 2017-01-20 | $34.00 | $34.00 | $34.00 | $34.00 | $9.77 | 450 |
| 2017-01-19 | $33.16 | $33.95 | $33.16 | $33.16 | $9.52 | 3,420 |
| 2017-01-18 | $32.61 | $32.61 | $32.61 | $32.61 | $9.37 | 0 |
| 2017-01-17 | $32.61 | $32.61 | $32.61 | $32.61 | $9.37 | 0 |
| 2017-01-13 | $32.61 | $32.61 | $32.61 | $32.61 | $9.37 | 0 |
| 2017-01-12 | $33.02 | $33.02 | $32.61 | $32.61 | $9.37 | 1,800 |
| 2017-01-11 | $34.00 | $34.00 | $34.00 | $34.00 | $9.77 | 0 |
| 2017-01-10 | $34.00 | $34.00 | $34.00 | $34.00 | $9.77 | 0 |
| 2017-01-09 | $34.00 | $34.00 | $34.00 | $34.00 | $9.77 | 0 |
| 2017-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $9.77 | 9 |
| 2017-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $9.77 | 900 |
| 2017-01-04 | $33.74 | $34.00 | $33.74 | $34.00 | $9.77 | 903 |
| 2017-01-03 | $33.50 | $33.50 | $33.50 | $33.50 | $9.62 | 978 |
| 2016-12-30 | $33.50 | $33.50 | $33.50 | $33.50 | $9.62 | 0 |
| 2016-12-29 | $33.50 | $33.50 | $33.50 | $33.50 | $9.62 | 3,000 |
| 2016-12-28 | $33.00 | $33.20 | $33.00 | $33.20 | $9.54 | 600 |
| 2016-12-27 | $32.63 | $32.63 | $32.63 | $32.63 | $9.37 | 0 |
| 2016-12-23 | $32.63 | $32.63 | $32.63 | $32.63 | $9.37 | 0 |
| 2016-12-22 | $32.63 | $32.63 | $32.63 | $32.63 | $9.37 | 1,200 |
| 2016-12-21 | $32.62 | $32.62 | $32.62 | $32.62 | $9.37 | 4,500 |
| 2016-12-20 | $33.00 | $33.50 | $33.00 | $33.50 | $9.62 | 1,014 |
| 2016-12-19 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-16 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-15 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-14 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-13 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-12 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-09 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 267 |
| 2016-12-08 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 630 |
| 2016-12-07 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-06 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-05 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 420 |
| 2016-12-02 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 0 |
| 2016-12-01 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 300 |
| 2016-11-30 | $32.75 | $33.95 | $32.55 | $33.95 | $9.75 | 3,900 |
| 2016-11-29 | $33.95 | $33.95 | $33.95 | $33.95 | $9.75 | 180 |
| 2016-11-28 | $33.75 | $33.95 | $33.75 | $33.95 | $9.75 | 3,603 |
| 2016-11-25 | $32.20 | $32.20 | $32.20 | $32.20 | $9.25 | 0 |
| 2016-11-23 | $32.20 | $32.20 | $32.20 | $32.20 | $9.25 | 0 |
| 2016-11-22 | $32.20 | $32.20 | $32.20 | $32.20 | $9.25 | 0 |
| 2016-11-21 | $32.20 | $32.20 | $32.20 | $32.20 | $9.25 | 3 |
| 2016-11-18 | $32.20 | $32.20 | $32.20 | $32.20 | $9.25 | 123 |
| 2016-11-17 | $32.20 | $32.20 | $32.20 | $32.20 | $9.25 | 225 |
| 2016-11-16 | $32.20 | $32.20 | $32.20 | $32.20 | $9.25 | 0 |
| 2016-11-15 | $32.20 | $32.20 | $32.20 | $32.20 | $9.25 | 624 |
| 2016-11-14 | $32.15 | $32.15 | $32.15 | $32.15 | $9.23 | 0 |
| 2016-11-11 | $32.15 | $32.15 | $32.15 | $32.15 | $9.23 | 0 |
| 2016-11-10 | $32.15 | $32.15 | $32.15 | $32.15 | $9.23 | 0 |
| 2016-11-09 | $32.15 | $32.15 | $32.15 | $32.15 | $9.23 | 0 |
| 2016-11-08 | $32.15 | $32.15 | $32.15 | $32.15 | $9.23 | 300 |
| 2016-11-07 | $33.50 | $33.50 | $32.15 | $33.00 | $9.48 | 3,444 |
| 2016-11-04 | $33.50 | $33.50 | $33.50 | $33.50 | $9.62 | 0 |
| 2016-11-03 | $33.50 | $33.50 | $33.50 | $33.50 | $9.62 | 150 |
| 2016-11-02 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 402 |
| 2016-11-01 | $33.85 | $33.85 | $33.85 | $33.85 | $9.64 | 300 |
| 2016-10-31 | $33.85 | $33.85 | $33.85 | $33.85 | $9.64 | 0 |
| 2016-10-28 | $33.50 | $33.85 | $33.50 | $33.85 | $9.64 | 6,300 |
| 2016-10-27 | $32.15 | $33.45 | $32.15 | $33.45 | $9.53 | 1,314 |
| 2016-10-26 | $33.75 | $33.75 | $33.75 | $33.75 | $9.61 | 150 |
| 2016-10-25 | $33.75 | $33.75 | $33.75 | $33.75 | $9.61 | 126 |
| 2016-10-24 | $33.75 | $33.75 | $33.75 | $33.75 | $9.61 | 4,800 |
| 2016-10-21 | $33.40 | $33.75 | $33.40 | $33.75 | $9.61 | 3,600 |
| 2016-10-20 | $32.80 | $33.00 | $32.15 | $33.00 | $9.40 | 3,300 |
| 2016-10-19 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 0 |
| 2016-10-18 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 60 |
| 2016-10-17 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 0 |
| 2016-10-14 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 0 |
| 2016-10-13 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 0 |
| 2016-10-12 | $33.45 | $33.50 | $33.45 | $33.50 | $9.54 | 2,295 |
| 2016-10-11 | $33.25 | $33.25 | $33.25 | $33.25 | $9.47 | 30 |
| 2016-10-10 | $33.25 | $33.25 | $33.25 | $33.25 | $9.47 | 0 |
| 2016-10-07 | $33.25 | $33.25 | $33.25 | $33.25 | $9.47 | 0 |
| 2016-10-06 | $33.25 | $33.25 | $33.25 | $33.25 | $9.47 | 1,050 |
| 2016-10-05 | $33.25 | $33.25 | $33.25 | $33.25 | $9.47 | 3,990 |
| 2016-10-04 | $33.25 | $33.25 | $33.25 | $33.25 | $9.47 | 6,204 |
| 2016-10-03 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 1,050 |
| 2016-09-30 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 0 |
| 2016-09-29 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 0 |
| 2016-09-28 | $33.50 | $33.50 | $33.50 | $33.50 | $9.54 | 885 |
| 2016-09-27 | $33.50 | $33.50 | $33.00 | $33.50 | $9.54 | 6,990 |
| 2016-09-26 | $32.23 | $32.95 | $32.23 | $32.95 | $9.38 | 16,440 |
| 2016-09-23 | $32.22 | $32.22 | $32.22 | $32.22 | $9.18 | 0 |
| 2016-09-22 | $32.23 | $32.23 | $32.22 | $32.22 | $9.18 | 1,200 |
| 2016-09-21 | $31.00 | $31.50 | $31.00 | $31.50 | $8.97 | 1,119 |
| 2016-09-20 | $30.10 | $30.10 | $30.10 | $30.10 | $8.57 | 1,500 |
| 2016-09-19 | $30.10 | $30.10 | $30.10 | $30.10 | $8.57 | 999 |
| 2016-09-16 | $31.25 | $31.25 | $31.25 | $31.25 | $8.90 | 0 |
| 2016-09-15 | $31.25 | $31.25 | $31.25 | $31.25 | $8.90 | 10,125 |
| 2016-09-14 | $31.00 | $31.50 | $31.00 | $31.50 | $8.97 | 3,000 |
| 2016-09-13 | $30.05 | $30.05 | $30.05 | $30.05 | $8.56 | 4,620 |
| 2016-09-12 | $30.05 | $30.05 | $30.05 | $30.05 | $8.56 | 5,505 |
| 2016-09-09 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-09-08 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-09-07 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-09-06 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-09-02 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-09-01 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-08-31 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-08-30 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-08-29 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-08-26 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-08-25 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-08-24 | $32.70 | $32.70 | $32.70 | $32.70 | $9.31 | 0 |
| 2016-08-23 | $32.75 | $32.75 | $32.70 | $32.70 | $9.31 | 10,515 |
| 2016-08-22 | $31.45 | $32.25 | $31.45 | $32.25 | $9.19 | 10,500 |
| 2016-08-19 | $32.94 | $32.94 | $32.94 | $32.94 | $9.38 | 0 |
| 2016-08-18 | $32.94 | $32.94 | $32.94 | $32.94 | $9.38 | 0 |
| 2016-08-17 | $32.94 | $32.94 | $32.94 | $32.94 | $9.38 | 0 |
| 2016-08-16 | $32.94 | $32.94 | $32.94 | $32.94 | $9.38 | 2,214 |
| 2016-08-15 | $33.00 | $33.00 | $33.00 | $33.00 | $9.40 | 435 |
| 2016-08-12 | $29.35 | $29.35 | $29.35 | $29.35 | $8.36 | 15 |
| 2016-08-11 | $29.35 | $29.35 | $29.35 | $29.35 | $8.36 | 0 |
| 2016-08-10 | $33.00 | $33.00 | $29.35 | $29.35 | $8.36 | 4,959 |
| 2016-08-09 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 0 |
| 2016-08-08 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 0 |
| 2016-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 0 |
| 2016-08-04 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 282 |
| 2016-08-03 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 0 |
| 2016-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 0 |
| 2016-08-01 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 0 |
| 2016-07-29 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 0 |
| 2016-07-28 | $30.00 | $30.00 | $30.00 | $30.00 | $8.54 | 0 |
| 2016-07-27 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-26 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-25 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-22 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-21 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-19 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-18 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-15 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-14 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 150 |
| 2016-07-13 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-12 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-11 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-08 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-07 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-06 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 0 |
| 2016-07-05 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 420 |
| 2016-07-01 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-30 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-29 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-28 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-27 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 15 |
| 2016-06-24 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 15 |
| 2016-06-23 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-22 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-21 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 15 |
| 2016-06-20 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-17 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-16 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-15 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-14 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-13 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-10 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-09 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-08 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-07 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-06 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-03 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-06-02 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 9 |
| 2016-06-01 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 0 |
| 2016-05-31 | $32.25 | $32.25 | $32.25 | $32.25 | $9.11 | 1,290 |
| 2016-05-27 | $32.00 | $32.00 | $32.00 | $32.00 | $9.04 | 0 |
| 2016-05-26 | $31.00 | $32.00 | $31.00 | $32.00 | $9.04 | 5,490 |
| 2016-05-25 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-24 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-23 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-20 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-19 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-18 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-17 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-16 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 3 |
| 2016-05-13 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 144 |
| 2016-05-12 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 9 |
| 2016-05-11 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-10 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 9 |
| 2016-05-09 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-06 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 12 |
| 2016-05-05 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-04 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-03 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 0 |
| 2016-05-02 | $29.31 | $29.31 | $29.31 | $29.31 | $8.28 | 600 |
| 2016-04-29 | $29.96 | $29.96 | $29.96 | $29.96 | $8.46 | 600 |
| 2016-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $8.47 | 300 |
| 2016-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $9.04 | 0 |
| 2016-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $8.96 | 0 |
| 2016-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $8.96 | 0 |
| 2016-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $8.96 | 0 |
| 2016-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $8.96 | 0 |
| 2016-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $8.96 | 0 |
| 2016-04-19 | $30.25 | $32.00 | $30.25 | $32.00 | $8.96 | 600 |
| 2016-04-18 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-04-15 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-04-14 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-04-13 | $30.50 | $30.50 | $30.25 | $30.25 | $8.47 | 7,575 |
| 2016-04-12 | $28.85 | $30.25 | $28.85 | $30.25 | $8.47 | 5,475 |
| 2016-04-11 | $29.90 | $29.90 | $28.85 | $28.85 | $8.08 | 2,700 |
| 2016-04-08 | $28.85 | $28.85 | $28.85 | $28.85 | $8.08 | 0 |
| 2016-04-07 | $28.85 | $28.85 | $28.85 | $28.85 | $8.08 | 1,200 |
| 2016-04-06 | $29.00 | $29.00 | $28.85 | $28.85 | $8.08 | 2,700 |
| 2016-04-05 | $29.00 | $29.00 | $28.85 | $28.85 | $8.08 | 9,000 |
| 2016-04-04 | $28.86 | $29.90 | $28.86 | $29.90 | $8.37 | 945 |
| 2016-04-01 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-31 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-30 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-29 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-28 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-24 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-23 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-22 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-21 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-18 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-03-17 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 1,380 |
| 2016-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-15 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-14 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-11 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-10 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-09 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-08 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-07 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-04 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-03 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-02 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 0 |
| 2016-03-01 | $29.00 | $29.00 | $29.00 | $29.00 | $8.12 | 3,000 |
| 2016-02-29 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-26 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-25 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-24 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 120 |
| 2016-02-23 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-22 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 456 |
| 2016-02-19 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-18 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-17 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 90 |
| 2016-02-16 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 162 |
| 2016-02-12 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 30 |
| 2016-02-11 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-10 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 12 |
| 2016-02-09 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-08 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 0 |
| 2016-02-05 | $30.25 | $30.25 | $30.25 | $30.25 | $8.47 | 300 |
| 2016-02-04 | $29.50 | $29.50 | $29.50 | $29.50 | $8.26 | 0 |
| 2016-02-03 | $29.50 | $29.50 | $29.50 | $29.50 | $8.26 | 0 |
| 2016-02-02 | $29.50 | $29.50 | $29.50 | $29.50 | $8.26 | 0 |
| 2016-02-01 | $29.50 | $29.50 | $29.50 | $29.50 | $8.26 | 0 |
| 2016-01-29 | $29.50 | $29.50 | $29.50 | $29.50 | $8.26 | 2,100 |
| 2016-01-28 | $28.25 | $28.25 | $28.25 | $28.25 | $7.91 | 0 |
| 2016-01-27 | $28.25 | $28.25 | $28.25 | $28.25 | $7.84 | 150 |
| 2016-01-26 | $28.25 | $28.25 | $28.25 | $28.25 | $7.84 | 1,782 |
| 2016-01-25 | $27.65 | $27.65 | $27.65 | $27.65 | $7.67 | 2,226 |
| 2016-01-22 | $27.65 | $27.65 | $27.65 | $27.65 | $7.67 | 0 |
| 2016-01-21 | $28.25 | $28.25 | $27.65 | $27.65 | $7.67 | 2,238 |
| 2016-01-20 | $27.65 | $27.65 | $27.65 | $27.65 | $7.67 | 600 |
| 2016-01-19 | $27.55 | $27.55 | $27.55 | $27.55 | $7.65 | 0 |
| 2016-01-15 | $27.55 | $27.55 | $27.55 | $27.55 | $7.65 | 300 |
| 2016-01-14 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2016-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2016-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2016-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2016-01-08 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2016-01-07 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2016-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2016-01-05 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2016-01-04 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2015-12-31 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 1,500 |
| 2015-12-30 | $30.00 | $30.00 | $30.00 | $30.00 | $8.33 | 0 |
| 2015-12-29 | $30.00 | $30.00 | $30.00 | $30.00 | $8.33 | 0 |
| 2015-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $8.33 | 0 |
| 2015-12-24 | $30.00 | $30.00 | $30.00 | $30.00 | $8.33 | 702 |
| 2015-12-23 | $30.00 | $30.00 | $30.00 | $30.00 | $8.33 | 0 |
| 2015-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $8.33 | 900 |
| 2015-12-21 | $28.50 | $28.50 | $28.50 | $28.50 | $7.91 | 750 |
| 2015-12-18 | $29.99 | $29.99 | $29.99 | $29.99 | $8.32 | 0 |
| 2015-12-17 | $29.99 | $29.99 | $29.99 | $29.99 | $8.32 | 390 |
| 2015-12-16 | $28.00 | $28.00 | $28.00 | $28.00 | $7.77 | 0 |
| 2015-12-15 | $28.00 | $28.00 | $28.00 | $28.00 | $7.77 | 0 |
| 2015-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | $7.77 | 0 |
| 2015-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $7.77 | 0 |
| 2015-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $7.77 | 0 |
| 2015-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | $7.77 | 3,000 |
| 2015-12-08 | $29.50 | $29.50 | $29.50 | $29.50 | $8.19 | 0 |
| 2015-12-07 | $29.50 | $29.50 | $29.50 | $29.50 | $8.19 | 0 |
| 2015-12-04 | $29.50 | $29.50 | $29.50 | $29.50 | $8.19 | 0 |
| 2015-12-03 | $29.50 | $29.50 | $29.50 | $29.50 | $8.19 | 0 |
| 2015-12-02 | $29.50 | $29.50 | $29.50 | $29.50 | $8.19 | 1,998 |
| 2015-12-01 | $29.50 | $30.00 | $29.50 | $29.50 | $8.19 | 1,998 |
| 2015-11-30 | $28.50 | $28.50 | $28.50 | $28.50 | $7.91 | 0 |
| 2015-11-27 | $28.50 | $28.50 | $28.50 | $28.50 | $7.91 | 0 |
| 2015-11-25 | $28.50 | $28.50 | $28.50 | $28.50 | $7.91 | 0 |
| 2015-11-24 | $28.50 | $28.50 | $28.50 | $28.50 | $7.91 | 420 |
| 2015-11-23 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2015-11-20 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2015-11-19 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2015-11-18 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 3 |
| 2015-11-17 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 3 |
| 2015-11-16 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 174 |
| 2015-11-13 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 1,350 |
| 2015-11-12 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2015-11-11 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 12 |
| 2015-11-10 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2015-11-09 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 51 |
| 2015-11-06 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 0 |
| 2015-11-05 | $27.50 | $27.50 | $27.50 | $27.50 | $7.63 | 300 |
| 2015-11-04 | $27.00 | $27.25 | $27.00 | $27.25 | $7.56 | 0 |
| 2015-11-03 | $27.00 | $27.25 | $27.00 | $27.25 | $7.56 | 0 |
| 2015-11-02 | $27.00 | $27.25 | $27.00 | $27.25 | $7.56 | 0 |
| 2015-10-30 | $27.00 | $27.25 | $27.00 | $27.25 | $7.56 | 0 |
| 2015-10-29 | $27.00 | $27.25 | $27.00 | $27.25 | $7.56 | 0 |
| 2015-10-28 | $27.00 | $27.25 | $27.00 | $27.25 | $7.49 | 0 |
| 2015-10-27 | $27.00 | $27.25 | $27.00 | $27.25 | $7.49 | 0 |
| 2015-10-26 | $27.00 | $27.25 | $27.00 | $27.25 | $7.49 | 0 |
| 2015-10-23 | $27.00 | $27.25 | $27.00 | $27.25 | $7.49 | 0 |
| 2015-10-22 | $27.00 | $27.25 | $27.00 | $27.25 | $7.49 | 0 |
| 2015-10-21 | $27.00 | $27.25 | $27.00 | $27.25 | $7.49 | 0 |
| 2015-10-20 | $27.00 | $27.25 | $27.00 | $27.25 | $7.49 | 0 |
| 2015-10-19 | $27.00 | $27.25 | $27.00 | $27.25 | $7.49 | 14,040 |
| 2015-10-16 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-15 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-14 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-13 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-12 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-09 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-08 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-07 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-06 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-05 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-02 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-10-01 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-09-30 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-09-29 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 300 |
| 2015-09-28 | $27.65 | $27.65 | $27.65 | $27.65 | $7.60 | 210 |
| 2015-09-25 | $27.55 | $27.65 | $27.55 | $27.65 | $7.60 | 12,000 |
| 2015-09-24 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 0 |
| 2015-09-23 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 0 |
| 2015-09-22 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 0 |
| 2015-09-21 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 1,920 |
| 2015-09-18 | $27.00 | $27.00 | $27.00 | $27.00 | $7.42 | 1,200 |
| 2015-09-17 | $26.55 | $26.55 | $26.55 | $26.55 | $7.30 | 0 |
| 2015-09-16 | $26.55 | $26.55 | $26.55 | $26.55 | $7.30 | 0 |
| 2015-09-15 | $26.55 | $26.55 | $26.55 | $26.55 | $7.30 | 1,350 |
| 2015-09-14 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 0 |
| 2015-09-11 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 0 |
| 2015-09-10 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 0 |
| 2015-09-09 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 0 |
| 2015-09-08 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 0 |
| 2015-09-04 | $27.25 | $27.25 | $27.25 | $27.25 | $7.49 | 1,551 |
| 2015-09-03 | $26.50 | $26.50 | $26.50 | $26.50 | $7.29 | 2,100 |
| 2015-09-02 | $26.55 | $26.55 | $26.55 | $26.55 | $7.30 | 0 |
| 2015-09-01 | $26.55 | $26.55 | $26.55 | $26.55 | $7.30 | 0 |
| 2015-08-31 | $26.55 | $26.55 | $26.55 | $26.55 | $7.30 | 1,350 |
| 2015-08-28 | $26.50 | $26.50 | $26.50 | $26.50 | $7.29 | 750 |
| 2015-08-27 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-08-26 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 0 |
| 2015-08-25 | $27.50 | $27.50 | $27.50 | $27.50 | $7.56 | 1,680 |
| 2015-08-24 | $26.65 | $28.00 | $26.50 | $28.00 | $7.70 | 2,145 |
| 2015-08-21 | $27.99 | $27.99 | $27.99 | $27.99 | $7.69 | 726 |
| 2015-08-20 | $26.65 | $26.65 | $26.65 | $26.65 | $7.33 | 60 |
| 2015-08-19 | $26.65 | $26.65 | $26.65 | $26.65 | $7.33 | 0 |
| 2015-08-18 | $26.65 | $26.65 | $26.65 | $26.65 | $7.33 | 480 |
| 2015-08-17 | $27.75 | $27.75 | $27.75 | $27.75 | $7.63 | 30 |
| 2015-08-14 | $27.75 | $27.75 | $27.75 | $27.75 | $7.63 | 501 |
| 2015-08-13 | $27.75 | $27.75 | $27.75 | $27.75 | $7.63 | 9 |
| 2015-08-12 | $27.75 | $27.75 | $27.75 | $27.75 | $7.63 | 0 |
| 2015-08-11 | $27.75 | $27.75 | $27.75 | $27.75 | $7.63 | 9 |
| 2015-08-10 | $27.75 | $27.75 | $27.75 | $27.75 | $7.63 | 4,200 |
| 2015-08-07 | $27.00 | $27.00 | $26.65 | $26.65 | $7.33 | 1,647 |
| 2015-08-06 | $26.65 | $26.65 | $26.65 | $26.65 | $7.33 | 1,500 |
| 2015-08-05 | $27.30 | $27.30 | $27.30 | $27.30 | $7.51 | 0 |
| 2015-08-04 | $27.00 | $27.30 | $27.00 | $27.30 | $7.51 | 2,595 |
| 2015-08-03 | $27.00 | $27.00 | $27.00 | $27.00 | $7.42 | 165 |
| 2015-07-31 | $27.00 | $27.00 | $27.00 | $27.00 | $7.42 | 0 |
| 2015-07-30 | $27.00 | $27.00 | $27.00 | $27.00 | $7.42 | 0 |
| 2015-07-29 | $27.00 | $27.00 | $27.00 | $27.00 | $7.42 | 0 |
| 2015-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 366 |
| 2015-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 39 |
| 2015-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 315 |
| 2015-07-23 | $26.70 | $27.00 | $26.70 | $27.00 | $7.37 | 0 |
| 2015-07-22 | $26.70 | $27.00 | $26.70 | $27.00 | $7.37 | 102 |
| 2015-07-21 | $26.70 | $27.00 | $26.70 | $27.00 | $7.37 | 0 |
| 2015-07-20 | $26.70 | $27.00 | $26.70 | $27.00 | $7.37 | 0 |
| 2015-07-17 | $26.70 | $27.00 | $26.70 | $27.00 | $7.37 | 4,500 |
| 2015-07-16 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 0 |
| 2015-07-15 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 795 |
| 2015-07-14 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 0 |
| 2015-07-13 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 135 |
| 2015-07-10 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 0 |
| 2015-07-09 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 0 |
| 2015-07-08 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 0 |
| 2015-07-07 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 0 |
| 2015-07-06 | $26.55 | $26.55 | $26.55 | $26.55 | $7.24 | 1,200 |
| 2015-07-02 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 120 |
| 2015-06-30 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-29 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-25 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 75 |
| 2015-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-19 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-18 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-17 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-16 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 0 |
| 2015-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 540 |
| 2015-06-12 | $26.50 | $26.50 | $26.50 | $26.50 | $7.23 | 300 |
| 2015-06-11 | $28.39 | $28.39 | $28.39 | $28.39 | $7.74 | 300 |
| 2015-06-10 | $27.00 | $28.02 | $27.00 | $28.00 | $7.64 | 0 |
| 2015-06-09 | $27.00 | $28.02 | $27.00 | $28.00 | $7.64 | 0 |
| 2015-06-08 | $27.00 | $28.02 | $27.00 | $28.00 | $7.64 | 0 |
| 2015-06-05 | $27.00 | $28.02 | $27.00 | $28.00 | $7.64 | 30 |
| 2015-06-04 | $27.00 | $28.02 | $27.00 | $28.00 | $7.64 | 8,280 |
| 2015-06-03 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 0 |
| 2015-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 450 |
| 2015-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 0 |
| 2015-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 1,500 |
| 2015-05-28 | $27.76 | $27.76 | $27.76 | $27.76 | $7.57 | 90 |
| 2015-05-27 | $27.76 | $27.76 | $27.76 | $27.76 | $7.57 | 0 |
| 2015-05-26 | $27.76 | $27.76 | $27.76 | $27.76 | $7.57 | 300 |
| 2015-05-22 | $27.00 | $27.50 | $27.00 | $27.50 | $7.50 | 0 |
| 2015-05-21 | $27.00 | $27.50 | $27.00 | $27.50 | $7.50 | 17,325 |
| 2015-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 921 |
| 2015-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 0 |
| 2015-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 150 |
| 2015-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 144 |
| 2015-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 9 |
| 2015-05-13 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 0 |
| 2015-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $7.37 | 1,509 |
| 2015-05-11 | $26.10 | $27.00 | $26.10 | $27.00 | $7.37 | 0 |
| 2015-05-08 | $26.10 | $27.00 | $26.10 | $27.00 | $7.37 | 3,300 |
| 2015-05-07 | $26.10 | $26.10 | $26.10 | $26.10 | $7.12 | 0 |
| 2015-05-06 | $26.10 | $26.10 | $26.10 | $26.10 | $7.12 | 0 |
| 2015-05-05 | $26.10 | $26.10 | $26.10 | $26.10 | $7.12 | 900 |
| 2015-05-04 | $26.10 | $26.10 | $26.10 | $26.10 | $7.12 | 0 |
| 2015-05-01 | $26.10 | $26.10 | $26.10 | $26.10 | $7.12 | 300 |
| 2015-04-30 | $26.10 | $26.10 | $26.10 | $26.10 | $7.12 | 0 |
| 2015-04-29 | $26.10 | $26.10 | $26.10 | $26.10 | $7.12 | 462 |
| 2015-04-28 | $26.10 | $26.10 | $26.10 | $26.10 | $7.06 | 870 |
| 2015-04-27 | $26.01 | $26.01 | $26.01 | $26.01 | $7.04 | 0 |
| 2015-04-24 | $26.01 | $26.01 | $26.01 | $26.01 | $7.04 | 0 |
| 2015-04-23 | $26.01 | $26.01 | $26.01 | $26.01 | $7.04 | 0 |
| 2015-04-22 | $26.01 | $26.01 | $26.01 | $26.01 | $7.04 | 15 |
| 2015-04-21 | $26.01 | $26.01 | $26.01 | $26.01 | $7.04 | 0 |
| 2015-04-20 | $26.01 | $26.01 | $26.01 | $26.01 | $7.04 | 1,302 |
| 2015-04-17 | $26.49 | $26.49 | $26.49 | $26.49 | $7.17 | 357 |
| 2015-04-16 | $26.49 | $26.49 | $26.49 | $26.49 | $7.17 | 0 |
| 2015-04-15 | $26.49 | $26.49 | $26.49 | $26.49 | $7.17 | 0 |
| 2015-04-14 | $26.49 | $26.49 | $26.49 | $26.49 | $7.17 | 825 |
| 2015-04-13 | $26.49 | $26.49 | $26.49 | $26.49 | $7.17 | 0 |
| 2015-04-10 | $26.49 | $26.49 | $26.49 | $26.49 | $7.17 | 981 |
| 2015-04-09 | $26.49 | $26.49 | $26.49 | $26.49 | $7.17 | 0 |
FFD Financial Corp (FFDF) News Headlines
Recent FFD Financial Corp (FFDF) News
Similar Companies to FFD Financial Corp (FFDF) 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 | -- | -- | -- |