First Farmers Financial Corp (FFMR) Exchange: OTCQX
Data as of May 2, 2025
$64.50 ($0.00) 0.00%
First Farmers Financial Corp - Daily Information
Click for more stock information on First Farmers Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.10 |
| Previous Close | $64.50 |
| High | $64.50 |
| Low | $64.10 |
| Adjusted Open | $64.10 |
| Previous Adjusted Close | $64.50 |
| Adjusted High | $64.50 |
| Adjusted Low | $64.10 |
About First Farmers Financial Corp (FFMR)
First Farmers Financial Corp
Invest in First Farmers Financial Corp (FFMR)
Historical Stock Data for First Farmers Financial Corp (FFMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | $64.10 | $64.50 | $64.10 | $64.50 | $64.50 | 1,000 |
| 2024-11-14 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 75 |
| 2024-11-13 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 15 |
| 2024-11-12 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-11-11 | $64.85 | $64.85 | $64.50 | $64.50 | $64.50 | 2,302 |
| 2024-11-08 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 0 |
| 2024-11-07 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 0 |
| 2024-11-06 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 0 |
| 2024-11-05 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 4 |
| 2024-11-04 | $64.65 | $64.77 | $64.55 | $64.55 | $64.55 | 400 |
| 2024-11-01 | $64.75 | $64.75 | $64.65 | $64.65 | $64.65 | 278 |
| 2024-10-31 | $64.75 | $65.00 | $64.75 | $65.00 | $65.00 | 1,025 |
| 2024-10-30 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-29 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-28 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-25 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-24 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 1 |
| 2024-10-23 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-22 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-21 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-18 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 241 |
| 2024-10-17 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-16 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 265 |
| 2024-10-15 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 1 |
| 2024-10-14 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 88 |
| 2024-10-11 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 3 |
| 2024-10-10 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2024-10-09 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 190 |
| 2024-10-08 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 0 |
| 2024-10-07 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 111 |
| 2024-10-04 | $65.75 | $65.75 | $64.75 | $65.50 | $65.50 | 1,024 |
| 2024-10-03 | $65.99 | $65.99 | $65.99 | $65.99 | $65.99 | 0 |
| 2024-10-02 | $65.99 | $65.99 | $65.99 | $65.99 | $65.99 | 38 |
| 2024-10-01 | $65.99 | $65.99 | $65.99 | $65.99 | $65.99 | 0 |
| 2024-09-30 | $65.99 | $65.99 | $65.99 | $65.99 | $65.99 | 0 |
| 2024-09-27 | $65.99 | $65.99 | $65.99 | $65.99 | $65.51 | 2 |
| 2024-09-26 | $65.99 | $65.99 | $65.99 | $65.99 | $65.51 | 152 |
| 2024-09-25 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 63 |
| 2024-09-24 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 0 |
| 2024-09-23 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 1 |
| 2024-09-20 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 0 |
| 2024-09-19 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 0 |
| 2024-09-18 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 0 |
| 2024-09-17 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 12 |
| 2024-09-16 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 48 |
| 2024-09-13 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 101 |
| 2024-09-12 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 109 |
| 2024-09-11 | $66.50 | $66.50 | $66.50 | $66.50 | $66.02 | 0 |
| 2024-09-10 | $66.50 | $66.50 | $66.50 | $66.50 | $66.02 | 0 |
| 2024-09-09 | $66.50 | $66.50 | $66.50 | $66.50 | $66.02 | 0 |
| 2024-09-06 | $66.50 | $66.50 | $66.50 | $66.50 | $66.02 | 0 |
| 2024-09-05 | $66.50 | $66.50 | $66.50 | $66.50 | $66.02 | 0 |
| 2024-09-04 | $66.50 | $66.50 | $66.50 | $66.50 | $66.02 | 0 |
| 2024-09-03 | $66.50 | $66.50 | $66.50 | $66.50 | $66.02 | 117 |
| 2024-08-30 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 0 |
| 2024-08-29 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 3 |
| 2024-08-28 | $66.00 | $66.00 | $66.00 | $66.00 | $65.52 | 3 |
| 2024-08-27 | $65.75 | $66.00 | $65.75 | $66.00 | $66.00 | 244 |
| 2024-08-26 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2024-08-23 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 210 |
| 2024-08-22 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 2 |
| 2024-08-21 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 20 |
| 2024-08-20 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 0 |
| 2024-08-19 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 3 |
| 2024-08-16 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 0 |
| 2024-08-15 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 0 |
| 2024-08-14 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 300 |
| 2024-08-13 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-08-12 | $66.00 | $66.00 | $64.50 | $64.50 | $64.50 | 1,604 |
| 2024-08-09 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-08 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-07 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-06 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-05 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-02 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-08-01 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 176 |
| 2024-07-31 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 114 |
| 2024-07-30 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 0 |
| 2024-07-29 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 115 |
| 2024-07-26 | $66.10 | $66.10 | $66.00 | $66.00 | $66.00 | 315 |
| 2024-07-25 | $66.10 | $66.10 | $66.10 | $66.10 | $66.10 | 300 |
| 2024-07-24 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 834 |
| 2024-07-23 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2024-07-22 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 2,168 |
| 2024-07-19 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 13 |
| 2024-07-18 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| 2024-07-17 | $67.02 | $67.02 | $67.00 | $67.00 | $67.00 | 366 |
| 2024-07-16 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 108 |
| 2024-07-15 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 165 |
| 2024-07-12 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 11 |
| 2024-07-11 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 58 |
| 2024-07-10 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 100 |
| 2024-07-09 | $69.25 | $69.25 | $69.00 | $69.00 | $69.00 | 503 |
| 2024-07-08 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 1 |
| 2024-07-05 | $69.99 | $69.99 | $69.99 | $69.99 | $69.99 | 175 |
| 2024-07-03 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 1 |
| 2024-07-02 | $69.03 | $69.03 | $69.00 | $69.00 | $69.00 | 880 |
| 2024-07-01 | $69.03 | $69.03 | $69.03 | $69.03 | $69.03 | 100 |
| 2024-06-28 | $69.51 | $69.51 | $69.51 | $69.51 | $69.51 | 0 |
| 2024-06-27 | $69.51 | $69.51 | $69.51 | $69.51 | $69.03 | 0 |
| 2024-06-26 | $69.51 | $69.51 | $69.51 | $69.51 | $69.03 | 0 |
| 2024-06-25 | $69.51 | $69.51 | $69.51 | $69.51 | $69.03 | 100 |
| 2024-06-24 | $69.51 | $69.51 | $69.51 | $69.51 | $69.03 | 100 |
| 2024-06-21 | $68.50 | $68.50 | $68.50 | $68.50 | $68.03 | 100 |
| 2024-06-20 | $68.50 | $68.50 | $68.50 | $68.50 | $68.03 | 475 |
| 2024-06-18 | $68.50 | $68.50 | $68.50 | $68.50 | $68.03 | 0 |
| 2024-06-17 | $68.50 | $68.50 | $68.50 | $68.50 | $68.03 | 800 |
| 2024-06-14 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-06-13 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-06-12 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 101 |
| 2024-06-11 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 4 |
| 2024-06-10 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-06-07 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 3,600 |
| 2024-06-06 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 300 |
| 2024-06-05 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-06-04 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-06-03 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 300 |
| 2024-05-31 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 20 |
| 2024-05-30 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 320 |
| 2024-05-29 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2024-05-28 | $68.50 | $68.50 | $68.00 | $68.00 | $68.00 | 1,601 |
| 2024-05-24 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 335 |
| 2024-05-23 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 0 |
| 2024-05-22 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 60 |
| 2024-05-21 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 60 |
| 2024-05-20 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 387 |
| 2024-05-17 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 56 |
| 2024-05-16 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 100 |
| 2024-05-15 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-05-14 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-05-13 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-05-10 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 150 |
| 2024-05-09 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 100 |
| 2024-05-08 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 100 |
| 2024-05-07 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 183 |
| 2024-05-06 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 336 |
| 2024-05-03 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 100 |
| 2024-05-02 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 2,913 |
| 2024-05-01 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 100 |
| 2024-04-30 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 1,989 |
| 2024-04-29 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 400 |
| 2024-04-26 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-04-25 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 1 |
| 2024-04-24 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 141 |
| 2024-04-23 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-04-22 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 433 |
| 2024-04-19 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 40 |
| 2024-04-18 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 0 |
| 2024-04-17 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 0 |
| 2024-04-16 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 1 |
| 2024-04-15 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 0 |
| 2024-04-12 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 5 |
| 2024-04-11 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 1 |
| 2024-04-10 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 0 |
| 2024-04-09 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 0 |
| 2024-04-08 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 0 |
| 2024-04-05 | $68.45 | $68.45 | $68.45 | $68.45 | $68.45 | 0 |
| 2024-04-04 | $70.00 | $70.00 | $68.45 | $70.00 | $70.00 | 500 |
| 2024-04-03 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2024-04-02 | $69.00 | $70.00 | $69.00 | $70.00 | $70.00 | 500 |
| 2024-04-01 | $68.28 | $68.28 | $68.28 | $68.28 | $68.28 | 0 |
| 2024-03-28 | $68.55 | $68.63 | $68.25 | $68.28 | $68.28 | 3,078 |
| 2024-03-27 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 380 |
| 2024-03-26 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 18 |
| 2024-03-25 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2024-03-22 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 17 |
| 2024-03-21 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 34 |
| 2024-03-20 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 12 |
| 2024-03-19 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2024-03-18 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 494 |
| 2024-03-15 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 0 |
| 2024-03-14 | $67.54 | $67.54 | $67.54 | $67.54 | $67.54 | 150 |
| 2024-03-13 | $67.54 | $67.54 | $67.54 | $67.54 | $67.54 | 176 |
| 2024-03-12 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 1,117 |
| 2024-03-11 | $68.50 | $68.50 | $67.50 | $67.50 | $67.50 | 1,117 |
| 2024-03-08 | $69.00 | $69.00 | $68.50 | $68.50 | $68.50 | 2,743 |
| 2024-03-07 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 335 |
| 2024-03-06 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 100 |
| 2024-03-05 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 50 |
| 2024-03-04 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-03-01 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 100 |
| 2024-02-29 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2024-02-28 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 130 |
| 2024-02-27 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 0 |
| 2024-02-26 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 13 |
| 2024-02-23 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 0 |
| 2024-02-22 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 115 |
| 2024-02-21 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 9 |
| 2024-02-20 | $66.63 | $66.63 | $66.63 | $66.63 | $66.63 | 221 |
| 2024-02-16 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 865 |
| 2024-02-15 | $66.05 | $66.05 | $66.05 | $66.05 | $66.05 | 10 |
| 2024-02-14 | $66.00 | $66.05 | $66.00 | $66.05 | $66.05 | 1,515 |
| 2024-02-13 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 103 |
| 2024-02-12 | $65.08 | $65.08 | $65.08 | $65.08 | $65.08 | 0 |
| 2024-02-09 | $65.25 | $65.54 | $65.05 | $65.08 | $65.08 | 1,200 |
| 2024-02-08 | $65.09 | $65.09 | $65.09 | $65.09 | $65.09 | 20 |
| 2024-02-07 | $66.05 | $66.05 | $65.09 | $65.09 | $65.09 | 586 |
| 2024-02-06 | $69.00 | $70.96 | $66.04 | $66.04 | $66.04 | 988 |
| 2024-02-05 | $68.50 | $68.85 | $68.00 | $68.00 | $68.00 | 934 |
| 2024-02-02 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 205 |
| 2024-02-01 | $68.50 | $70.00 | $68.50 | $70.00 | $70.00 | 635 |
| 2024-01-31 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 30 |
| 2024-01-30 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2024-01-29 | $72.05 | $72.05 | $72.00 | $72.00 | $72.00 | 213 |
| 2024-01-26 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 230 |
| 2024-01-25 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2024-01-24 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 0 |
| 2024-01-23 | $72.10 | $72.10 | $72.10 | $72.10 | $72.10 | 300 |
| 2024-01-22 | $74.12 | $74.12 | $74.12 | $74.12 | $74.12 | 0 |
| 2024-01-19 | $74.12 | $74.12 | $74.12 | $74.12 | $74.12 | 1 |
| 2024-01-18 | $74.12 | $74.12 | $74.12 | $74.12 | $74.12 | 2 |
| 2024-01-17 | $74.00 | $74.12 | $74.00 | $74.12 | $74.12 | 370 |
| 2024-01-16 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 38 |
| 2024-01-12 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 1 |
| 2024-01-11 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 75 |
| 2024-01-10 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 10 |
| 2024-01-09 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 2 |
| 2024-01-08 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2024-01-05 | $76.01 | $76.01 | $74.00 | $74.00 | $74.00 | 470 |
| 2024-01-04 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 12 |
| 2024-01-03 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 100 |
| 2024-01-02 | $79.48 | $79.48 | $79.48 | $79.48 | $79.48 | 0 |
| 2023-12-29 | $79.48 | $79.48 | $79.48 | $79.48 | $79.48 | 0 |
| 2023-12-28 | $79.54 | $79.54 | $79.48 | $79.48 | $79.48 | 279 |
| 2023-12-27 | $79.96 | $79.96 | $79.96 | $79.96 | $79.48 | 125 |
| 2023-12-26 | $80.00 | $80.00 | $80.00 | $80.00 | $79.52 | 175 |
| 2023-12-22 | $78.00 | $78.00 | $75.99 | $75.99 | $75.99 | 427 |
| 2023-12-21 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 195 |
| 2023-12-20 | $84.00 | $90.00 | $78.00 | $78.00 | $78.00 | 1,335 |
| 2023-12-19 | $69.00 | $76.00 | $69.00 | $76.00 | $76.00 | 863 |
| 2023-12-18 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 443 |
| 2023-12-15 | $72.99 | $73.00 | $69.00 | $69.00 | $69.00 | 785 |
| 2023-12-14 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 586 |
| 2023-12-13 | $70.00 | $70.00 | $68.99 | $69.00 | $69.00 | 1,048 |
| 2023-12-12 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 226 |
| 2023-12-11 | $65.74 | $67.00 | $65.00 | $67.00 | $67.00 | 1,834 |
| 2023-12-08 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 100 |
| 2023-12-07 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2023-12-06 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 80 |
| 2023-12-05 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 247 |
| 2023-12-04 | $63.88 | $66.00 | $61.75 | $65.99 | $65.99 | 1,686 |
| 2023-12-01 | $61.99 | $62.70 | $61.99 | $62.70 | $62.70 | 517 |
| 2023-11-30 | $61.70 | $61.75 | $61.70 | $61.75 | $61.75 | 762 |
| 2023-11-29 | $61.00 | $61.70 | $60.74 | $61.69 | $61.69 | 1,243 |
| 2023-11-28 | $61.61 | $61.75 | $60.83 | $61.00 | $61.00 | 1,222 |
| 2023-11-27 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 422 |
| 2023-11-24 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2023-11-22 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2023-11-21 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2023-11-20 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 0 |
| 2023-11-17 | $61.00 | $61.00 | $60.35 | $60.35 | $60.35 | 5,200 |
| 2023-11-16 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-11-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-11-14 | $59.99 | $60.00 | $59.99 | $60.00 | $60.00 | 385 |
| 2023-11-13 | $59.75 | $59.99 | $59.75 | $59.99 | $59.99 | 2,585 |
| 2023-11-10 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 19 |
| 2023-11-09 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 0 |
| 2023-11-08 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 0 |
| 2023-11-07 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 110 |
| 2023-11-06 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2023-11-03 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 101 |
| 2023-11-02 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 100 |
| 2023-11-01 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-10-31 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-10-30 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 100 |
| 2023-10-27 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-10-26 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 43 |
| 2023-10-25 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-10-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-10-23 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 27 |
| 2023-10-20 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 131 |
| 2023-10-19 | $60.00 | $60.00 | $58.00 | $58.00 | $58.00 | 1,499 |
| 2023-10-18 | $59.62 | $59.62 | $59.62 | $59.62 | $59.62 | 100 |
| 2023-10-17 | $59.62 | $59.62 | $59.62 | $59.62 | $59.62 | 75 |
| 2023-10-16 | $61.03 | $61.03 | $59.62 | $59.62 | $59.62 | 845 |
| 2023-10-13 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 0 |
| 2023-10-12 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 0 |
| 2023-10-11 | $61.04 | $61.50 | $61.04 | $61.25 | $61.25 | 374 |
| 2023-10-10 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 250 |
| 2023-10-09 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 250 |
| 2023-10-06 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 200 |
| 2023-10-05 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 122 |
| 2023-10-04 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
| 2023-10-03 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
| 2023-10-02 | $62.25 | $62.25 | $61.78 | $61.78 | $61.78 | 600 |
| 2023-09-29 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2023-09-28 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2023-09-27 | $62.32 | $62.32 | $62.25 | $62.25 | $61.78 | 300 |
| 2023-09-26 | $62.25 | $62.32 | $62.25 | $62.30 | $61.83 | 310 |
| 2023-09-25 | $62.32 | $62.32 | $62.32 | $62.32 | $61.85 | 0 |
| 2023-09-22 | $62.32 | $62.32 | $62.32 | $62.32 | $61.85 | 0 |
| 2023-09-21 | $62.32 | $62.32 | $62.32 | $62.32 | $61.85 | 100 |
| 2023-09-20 | $62.25 | $62.25 | $62.25 | $62.25 | $61.78 | 18 |
| 2023-09-19 | $62.25 | $62.25 | $62.25 | $62.25 | $61.78 | 16 |
| 2023-09-18 | $62.25 | $62.25 | $62.25 | $62.25 | $61.78 | 0 |
| 2023-09-15 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 673 |
| 2023-09-14 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2023-09-13 | $62.55 | $62.55 | $62.25 | $62.25 | $62.25 | 443 |
| 2023-09-12 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 0 |
| 2023-09-11 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 200 |
| 2023-09-08 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-09-07 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-09-06 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-09-05 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 4,917 |
| 2023-09-01 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 0 |
| 2023-08-31 | $62.80 | $62.80 | $62.60 | $62.60 | $62.60 | 1,296 |
| 2023-08-30 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 240 |
| 2023-08-29 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 0 |
| 2023-08-28 | $62.75 | $62.75 | $62.55 | $62.55 | $62.55 | 1,600 |
| 2023-08-25 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-24 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-23 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-22 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 83 |
| 2023-08-21 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 53 |
| 2023-08-18 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-17 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-16 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-15 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 227 |
| 2023-08-14 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-11 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-10 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-09 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-08 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-07 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 16 |
| 2023-08-04 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-03 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-02 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 0 |
| 2023-08-01 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 28 |
| 2023-07-31 | $62.85 | $62.85 | $62.75 | $62.75 | $62.75 | 1,589 |
| 2023-07-28 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 51 |
| 2023-07-27 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 212 |
| 2023-07-26 | $64.00 | $64.00 | $63.00 | $63.00 | $63.00 | 480 |
| 2023-07-25 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 997 |
| 2023-07-24 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 110 |
| 2023-07-21 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 1 |
| 2023-07-20 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 0 |
| 2023-07-19 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 132 |
| 2023-07-18 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 50 |
| 2023-07-17 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 122 |
| 2023-07-14 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 132 |
| 2023-07-13 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 13 |
| 2023-07-12 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 11 |
| 2023-07-11 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 0 |
| 2023-07-10 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 0 |
| 2023-07-07 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 25 |
| 2023-07-06 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 175 |
| 2023-07-05 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 37 |
| 2023-07-03 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 1 |
| 2023-06-30 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 30 |
| 2023-06-29 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2023-06-28 | $61.50 | $61.50 | $61.50 | $61.50 | $61.03 | 0 |
| 2023-06-27 | $61.50 | $61.50 | $61.50 | $61.50 | $61.03 | 10 |
| 2023-06-26 | $61.50 | $61.50 | $61.50 | $61.50 | $61.03 | 30 |
| 2023-06-23 | $61.50 | $61.50 | $61.50 | $61.50 | $61.03 | 200 |
| 2023-06-22 | $61.35 | $61.35 | $61.05 | $61.05 | $60.59 | 398 |
| 2023-06-21 | $63.00 | $63.00 | $63.00 | $63.00 | $62.52 | 100 |
| 2023-06-20 | $63.00 | $63.00 | $63.00 | $63.00 | $62.52 | 0 |
| 2023-06-16 | $63.00 | $63.00 | $63.00 | $63.00 | $62.52 | 30 |
| 2023-06-15 | $63.00 | $63.00 | $63.00 | $63.00 | $62.52 | 0 |
| 2023-06-14 | $63.00 | $63.00 | $63.00 | $63.00 | $62.52 | 276 |
| 2023-06-13 | $62.00 | $62.00 | $62.00 | $62.00 | $61.53 | 653 |
| 2023-06-12 | $63.00 | $63.00 | $63.00 | $63.00 | $62.52 | 4 |
| 2023-06-09 | $63.00 | $63.00 | $63.00 | $63.00 | $62.52 | 953 |
| 2023-06-08 | $62.01 | $62.01 | $62.01 | $62.01 | $61.54 | 25 |
| 2023-06-07 | $62.01 | $62.01 | $62.01 | $62.01 | $61.54 | 1 |
| 2023-06-06 | $62.01 | $62.01 | $62.01 | $62.01 | $61.54 | 0 |
| 2023-06-05 | $62.01 | $62.01 | $62.01 | $62.01 | $61.54 | 375 |
| 2023-06-02 | $62.00 | $62.00 | $62.00 | $62.00 | $61.53 | 236 |
| 2023-06-01 | $62.05 | $62.05 | $62.05 | $62.05 | $61.58 | 302 |
| 2023-05-31 | $61.50 | $61.50 | $61.50 | $61.50 | $61.03 | 0 |
| 2023-05-30 | $61.50 | $61.50 | $61.50 | $61.50 | $61.03 | 0 |
| 2023-05-26 | $61.50 | $61.50 | $61.50 | $61.50 | $61.03 | 0 |
| 2023-05-25 | $61.50 | $61.50 | $61.50 | $61.50 | $61.03 | 115 |
| 2023-05-24 | $63.90 | $63.90 | $63.90 | $63.90 | $63.42 | 20 |
| 2023-05-23 | $63.90 | $63.90 | $63.90 | $63.90 | $63.42 | 1 |
| 2023-05-22 | $63.90 | $63.90 | $63.90 | $63.90 | $63.42 | 0 |
| 2023-05-19 | $63.90 | $63.90 | $63.90 | $63.90 | $63.42 | 2 |
| 2023-05-18 | $63.90 | $63.90 | $63.90 | $63.90 | $63.42 | 0 |
| 2023-05-17 | $63.90 | $63.90 | $63.90 | $63.90 | $63.42 | 30 |
| 2023-05-16 | $63.90 | $63.90 | $63.90 | $63.90 | $63.42 | 3 |
| 2023-05-15 | $63.90 | $63.90 | $63.90 | $63.90 | $63.42 | 0 |
| 2023-05-12 | $64.00 | $64.00 | $63.90 | $63.90 | $63.90 | 618 |
| 2023-05-11 | $63.90 | $63.90 | $63.90 | $63.90 | $63.90 | 435 |
| 2023-05-10 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 265 |
| 2023-05-09 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 34 |
| 2023-05-08 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,292 |
| 2023-05-05 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 2 |
| 2023-05-04 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2023-05-03 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 550 |
| 2023-05-02 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 0 |
| 2023-05-01 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 4 |
| 2023-04-28 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 102 |
| 2023-04-27 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 15 |
| 2023-04-26 | $62.00 | $62.00 | $61.80 | $61.80 | $61.80 | 1,900 |
| 2023-04-25 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 3 |
| 2023-04-24 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-04-21 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 2 |
| 2023-04-20 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 87 |
| 2023-04-19 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 25 |
| 2023-04-18 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 40 |
| 2023-04-17 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 8 |
| 2023-04-14 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 29 |
| 2023-04-13 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 25 |
| 2023-04-12 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 11 |
| 2023-04-11 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 6 |
| 2023-04-10 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 40 |
| 2023-04-06 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 2 |
| 2023-04-05 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-04-04 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-04-03 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 30 |
| 2023-03-31 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 25 |
| 2023-03-30 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 10 |
| 2023-03-29 | $62.00 | $62.00 | $62.00 | $62.00 | $61.54 | 0 |
| 2023-03-28 | $62.00 | $62.00 | $62.00 | $62.00 | $61.54 | 18 |
| 2023-03-27 | $62.00 | $62.00 | $62.00 | $62.00 | $61.54 | 16 |
| 2023-03-24 | $62.00 | $62.00 | $62.00 | $62.00 | $61.54 | 56 |
| 2023-03-23 | $62.00 | $62.00 | $62.00 | $62.00 | $61.54 | 200 |
| 2023-03-22 | $62.00 | $62.00 | $62.00 | $62.00 | $61.54 | 10 |
| 2023-03-21 | $62.00 | $62.00 | $62.00 | $62.00 | $61.54 | 0 |
| 2023-03-20 | $60.01 | $62.00 | $60.00 | $62.00 | $61.54 | 2,110 |
| 2023-03-17 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 3 |
| 2023-03-16 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 0 |
| 2023-03-15 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 0 |
| 2023-03-14 | $60.30 | $60.30 | $60.30 | $60.30 | $60.30 | 203 |
| 2023-03-13 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 11 |
| 2023-03-10 | $60.25 | $61.00 | $60.25 | $60.26 | $60.26 | 1,723 |
| 2023-03-09 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,001 |
| 2023-03-08 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 2 |
| 2023-03-07 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 0 |
| 2023-03-06 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 3 |
| 2023-03-03 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 3 |
| 2023-03-02 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 4 |
| 2023-03-01 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 112 |
| 2023-02-28 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 0 |
| 2023-02-27 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 203 |
| 2023-02-24 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 2 |
| 2023-02-23 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 12 |
| 2023-02-22 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 104 |
| 2023-02-21 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 5 |
| 2023-02-17 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 202 |
| 2023-02-16 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2023-02-15 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 2 |
| 2023-02-14 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2023-02-13 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
| 2023-02-10 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 12 |
| 2023-02-09 | $63.00 | $63.00 | $62.50 | $62.50 | $62.50 | 690 |
| 2023-02-08 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 615 |
| 2023-02-07 | $62.89 | $62.89 | $62.89 | $62.89 | $62.89 | 274 |
| 2023-02-06 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 552 |
| 2023-02-03 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 2 |
| 2023-02-02 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 304 |
| 2023-02-01 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 10 |
| 2023-01-31 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 25 |
| 2023-01-30 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 4 |
| 2023-01-27 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-01-26 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 2 |
| 2023-01-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1 |
| 2023-01-24 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-01-23 | $60.00 | $63.00 | $60.00 | $63.00 | $63.00 | 2,100 |
| 2023-01-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 135 |
| 2023-01-19 | $59.50 | $60.00 | $59.50 | $59.99 | $59.99 | 847 |
| 2023-01-18 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 31 |
| 2023-01-17 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 125 |
| 2023-01-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 371 |
| 2023-01-12 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 3 |
| 2023-01-11 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 21 |
| 2023-01-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 2 |
| 2023-01-09 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-01-06 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1 |
| 2023-01-05 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 11 |
| 2023-01-04 | $59.97 | $60.00 | $59.97 | $60.00 | $60.00 | 423 |
| 2023-01-03 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 100 |
| 2022-12-30 | $60.75 | $61.00 | $60.75 | $61.00 | $61.00 | 1,404 |
| 2022-12-29 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 17 |
| 2022-12-28 | $60.00 | $60.00 | $60.00 | $60.00 | $59.54 | 0 |
| 2022-12-27 | $59.75 | $60.00 | $59.75 | $60.00 | $59.54 | 1,504 |
| 2022-12-23 | $63.00 | $63.00 | $58.25 | $59.00 | $58.55 | 8,968 |
| 2022-12-22 | $62.50 | $62.50 | $62.50 | $62.50 | $62.02 | 0 |
| 2022-12-21 | $62.50 | $62.50 | $62.50 | $62.50 | $62.02 | 0 |
| 2022-12-20 | $62.50 | $62.50 | $62.50 | $62.50 | $62.02 | 20 |
| 2022-12-19 | $62.50 | $62.50 | $62.50 | $62.50 | $62.02 | 0 |
| 2022-12-16 | $62.50 | $62.50 | $62.50 | $62.50 | $62.02 | 0 |
| 2022-12-15 | $63.00 | $63.00 | $62.50 | $62.50 | $62.02 | 525 |
| 2022-12-14 | $62.25 | $62.25 | $62.25 | $62.25 | $61.78 | 0 |
| 2022-12-13 | $62.25 | $62.25 | $62.25 | $62.25 | $61.78 | 200 |
| 2022-12-12 | $65.00 | $65.00 | $65.00 | $65.00 | $64.51 | 100 |
| 2022-12-09 | $66.00 | $66.00 | $66.00 | $66.00 | $65.50 | 15 |
| 2022-12-08 | $66.00 | $66.00 | $66.00 | $66.00 | $65.50 | 0 |
| 2022-12-07 | $66.00 | $66.00 | $66.00 | $66.00 | $65.50 | 0 |
| 2022-12-06 | $66.00 | $67.50 | $66.00 | $66.00 | $65.50 | 1,000 |
| 2022-12-05 | $61.00 | $61.00 | $61.00 | $61.00 | $60.54 | 40 |
| 2022-12-02 | $61.00 | $61.00 | $61.00 | $61.00 | $60.54 | 0 |
| 2022-12-01 | $61.10 | $61.10 | $61.00 | $61.00 | $60.54 | 984 |
| 2022-11-30 | $61.30 | $61.30 | $61.10 | $61.10 | $60.64 | 400 |
| 2022-11-29 | $61.10 | $61.10 | $61.10 | $61.10 | $60.64 | 0 |
| 2022-11-28 | $61.50 | $61.50 | $61.10 | $61.10 | $60.64 | 683 |
| 2022-11-25 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 0 |
| 2022-11-23 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 207 |
| 2022-11-22 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 0 |
| 2022-11-21 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 0 |
| 2022-11-18 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 105 |
| 2022-11-17 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 200 |
| 2022-11-16 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 65 |
| 2022-11-15 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-11-14 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2022-11-11 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 25 |
| 2022-11-10 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 100 |
| 2022-11-09 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 100 |
| 2022-11-08 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2022-11-07 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 265 |
| 2022-11-04 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2022-11-03 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2022-11-02 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 200 |
| 2022-11-01 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 0 |
| 2022-10-31 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 0 |
| 2022-10-28 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 200 |
| 2022-10-27 | $60.10 | $60.10 | $60.10 | $60.10 | $60.10 | 0 |
| 2022-10-26 | $61.10 | $61.30 | $60.10 | $60.10 | $60.10 | 739 |
| 2022-10-25 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 285 |
| 2022-10-24 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 0 |
| 2022-10-21 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 412 |
| 2022-10-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 40 |
| 2022-10-19 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 10 |
| 2022-10-18 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 35 |
| 2022-10-17 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-10-14 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,042 |
| 2022-10-13 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2022-10-12 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 36 |
| 2022-10-11 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 149 |
| 2022-10-10 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2022-10-07 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 1 |
| 2022-10-06 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 150 |
| 2022-10-05 | $57.50 | $57.50 | $57.10 | $57.10 | $57.10 | 245 |
| 2022-10-04 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-10-03 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-09-30 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 9 |
| 2022-09-29 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-09-28 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 126 |
| 2022-09-27 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 75 |
| 2022-09-26 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 25 |
| 2022-09-23 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 0 |
| 2022-09-22 | $57.75 | $57.75 | $57.50 | $57.50 | $57.05 | 148 |
| 2022-09-21 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 0 |
| 2022-09-20 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 148 |
| 2022-09-19 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 0 |
| 2022-09-16 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 200 |
| 2022-09-15 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 0 |
| 2022-09-14 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 0 |
| 2022-09-13 | $57.50 | $57.50 | $57.50 | $57.50 | $57.05 | 100 |
| 2022-09-12 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1,841 |
| 2022-09-09 | $57.50 | $57.50 | $57.05 | $57.24 | $57.24 | 8,594 |
| 2022-09-08 | $57.93 | $57.93 | $57.93 | $57.93 | $57.93 | 100 |
| 2022-09-07 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2022-09-06 | $58.50 | $58.50 | $58.00 | $58.00 | $58.00 | 3,024 |
| 2022-09-02 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 10 |
| 2022-09-01 | $59.99 | $59.99 | $59.50 | $59.50 | $59.50 | 205 |
| 2022-08-31 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 109 |
| 2022-08-30 | $59.03 | $59.03 | $59.03 | $59.03 | $59.03 | 100 |
| 2022-08-29 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-08-26 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 102 |
| 2022-08-25 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 30 |
| 2022-08-24 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2022-08-23 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2022-08-22 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2022-08-19 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 100 |
| 2022-08-18 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 200 |
| 2022-08-17 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 125 |
| 2022-08-16 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 20 |
| 2022-08-15 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 20 |
| 2022-08-12 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 0 |
| 2022-08-11 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 100 |
| 2022-08-10 | $59.46 | $59.50 | $59.46 | $59.50 | $59.50 | 200 |
| 2022-08-09 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2022-08-08 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 150 |
| 2022-08-05 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 376 |
| 2022-08-04 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 10 |
| 2022-08-03 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-08-02 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-08-01 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 101 |
| 2022-07-29 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-07-28 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-07-27 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2022-07-26 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 454 |
| 2022-07-25 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 100 |
| 2022-07-22 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 35 |
| 2022-07-21 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 50 |
| 2022-07-20 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 465 |
| 2022-07-19 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 998 |
| 2022-07-18 | $58.50 | $58.50 | $58.46 | $58.50 | $58.50 | 446 |
| 2022-07-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-07-14 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-07-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 20 |
| 2022-07-12 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-07-11 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-07-08 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 100 |
| 2022-07-07 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 613 |
| 2022-07-06 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2022-07-05 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 25 |
| 2022-07-01 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 16 |
| 2022-06-30 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 162 |
| 2022-06-29 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 176 |
| 2022-06-28 | $59.50 | $59.50 | $59.50 | $59.50 | $59.09 | 0 |
| 2022-06-27 | $59.50 | $59.50 | $59.50 | $59.50 | $59.09 | 0 |
| 2022-06-24 | $59.50 | $59.50 | $59.50 | $59.50 | $59.09 | 50 |
| 2022-06-23 | $59.50 | $59.50 | $59.50 | $59.50 | $59.09 | 20 |
| 2022-06-22 | $59.50 | $59.50 | $59.50 | $59.50 | $59.09 | 170 |
| 2022-06-21 | $59.50 | $59.50 | $59.50 | $59.50 | $59.09 | 0 |
| 2022-06-17 | $59.50 | $59.50 | $59.50 | $59.50 | $59.09 | 356 |
| 2022-06-16 | $60.00 | $60.00 | $60.00 | $60.00 | $59.58 | 0 |
| 2022-06-15 | $60.00 | $60.00 | $60.00 | $60.00 | $59.58 | 0 |
| 2022-06-14 | $59.50 | $60.00 | $59.50 | $60.00 | $59.58 | 357 |
| 2022-06-13 | $59.46 | $59.46 | $59.46 | $59.46 | $59.05 | 0 |
| 2022-06-10 | $59.46 | $59.46 | $59.46 | $59.46 | $59.05 | 100 |
| 2022-06-09 | $59.03 | $59.50 | $59.03 | $59.50 | $59.09 | 333 |
| 2022-06-08 | $59.50 | $59.50 | $59.50 | $59.50 | $59.09 | 110 |
| 2022-06-07 | $59.00 | $59.00 | $59.00 | $59.00 | $58.59 | 0 |
| 2022-06-06 | $59.00 | $59.00 | $59.00 | $59.00 | $58.59 | 403 |
| 2022-06-03 | $58.50 | $59.00 | $53.10 | $59.00 | $58.59 | 820 |
| 2022-06-02 | $59.00 | $59.00 | $58.47 | $58.50 | $58.09 | 454 |
| 2022-06-01 | $58.47 | $58.47 | $58.47 | $58.47 | $58.06 | 268 |
| 2022-05-31 | $58.50 | $58.50 | $58.50 | $58.50 | $58.09 | 0 |
| 2022-05-27 | $58.50 | $58.50 | $58.50 | $58.50 | $58.09 | 0 |
| 2022-05-26 | $58.50 | $58.50 | $58.50 | $58.50 | $58.09 | 111 |
| 2022-05-25 | $58.50 | $58.50 | $58.50 | $58.50 | $58.09 | 88 |
| 2022-05-24 | $58.50 | $58.50 | $58.50 | $58.50 | $58.09 | 200 |
| 2022-05-23 | $58.00 | $58.00 | $58.00 | $58.00 | $57.60 | 0 |
| 2022-05-20 | $58.00 | $58.00 | $58.00 | $58.00 | $57.60 | 6 |
| 2022-05-19 | $58.00 | $58.00 | $58.00 | $58.00 | $57.60 | 600 |
| 2022-05-18 | $57.00 | $57.00 | $57.00 | $57.00 | $56.60 | 16 |
| 2022-05-17 | $57.00 | $57.00 | $57.00 | $57.00 | $56.60 | 70 |
| 2022-05-16 | $57.00 | $57.00 | $57.00 | $57.00 | $56.60 | 0 |
| 2022-05-13 | $55.50 | $57.00 | $55.50 | $57.00 | $56.60 | 921 |
| 2022-05-12 | $55.00 | $55.50 | $55.00 | $55.50 | $55.11 | 900 |
| 2022-05-11 | $55.20 | $55.20 | $55.00 | $55.00 | $54.62 | 500 |
| 2022-05-10 | $55.00 | $55.00 | $55.00 | $55.00 | $54.62 | 300 |
| 2022-05-09 | $55.00 | $55.00 | $55.00 | $55.00 | $54.62 | 467 |
| 2022-05-06 | $53.75 | $55.00 | $53.75 | $55.00 | $54.62 | 351 |
| 2022-05-05 | $55.00 | $55.00 | $55.00 | $55.00 | $54.62 | 0 |
| 2022-05-04 | $53.51 | $53.51 | $53.51 | $53.51 | $53.14 | 375 |
| 2022-05-03 | $53.51 | $53.51 | $53.51 | $53.51 | $53.14 | 0 |
| 2022-05-02 | $53.50 | $53.51 | $53.50 | $53.51 | $53.14 | 375 |
| 2022-04-29 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 0 |
| 2022-04-28 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 56 |
| 2022-04-27 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 0 |
| 2022-04-26 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 0 |
| 2022-04-25 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 2 |
| 2022-04-22 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 77 |
| 2022-04-21 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 40 |
| 2022-04-20 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 80 |
| 2022-04-19 | $56.00 | $56.00 | $56.00 | $56.00 | $55.61 | 100 |
| 2022-04-18 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 10 |
| 2022-04-14 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 0 |
| 2022-04-13 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 9 |
| 2022-04-12 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 0 |
| 2022-04-11 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 0 |
| 2022-04-08 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 0 |
| 2022-04-07 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 214 |
| 2022-04-06 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 25 |
| 2022-04-05 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 461 |
| 2022-04-04 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 25 |
| 2022-04-01 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 100 |
| 2022-03-31 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 10 |
| 2022-03-30 | $54.00 | $54.00 | $54.00 | $54.00 | $53.62 | 220 |
| 2022-03-29 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 0 |
| 2022-03-28 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 0 |
| 2022-03-25 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 12 |
| 2022-03-24 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 0 |
| 2022-03-23 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 0 |
| 2022-03-22 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 0 |
| 2022-03-21 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 0 |
| 2022-03-18 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 0 |
| 2022-03-17 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 12 |
| 2022-03-16 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 0 |
| 2022-03-15 | $53.00 | $53.00 | $53.00 | $53.00 | $52.24 | 129 |
| 2022-03-14 | $52.15 | $52.15 | $52.15 | $52.15 | $51.41 | 0 |
| 2022-03-11 | $52.15 | $52.15 | $52.15 | $52.15 | $51.41 | 1 |
| 2022-03-10 | $52.15 | $52.15 | $52.15 | $52.15 | $51.41 | 0 |
| 2022-03-09 | $56.00 | $56.00 | $52.15 | $52.15 | $51.41 | 1,566 |
| 2022-03-08 | $56.00 | $56.00 | $56.00 | $56.00 | $55.20 | 348 |
| 2022-03-07 | $56.00 | $56.00 | $56.00 | $56.00 | $55.20 | 0 |
| 2022-03-04 | $56.00 | $56.00 | $56.00 | $56.00 | $55.20 | 1,304 |
| 2022-03-03 | $55.50 | $55.50 | $55.50 | $55.50 | $54.71 | 0 |
| 2022-03-02 | $55.50 | $55.50 | $55.50 | $55.50 | $54.71 | 0 |
| 2022-03-01 | $55.50 | $55.50 | $55.50 | $55.50 | $54.71 | 225 |
| 2022-02-28 | $55.50 | $55.50 | $55.50 | $55.50 | $54.71 | 100 |
| 2022-02-25 | $55.50 | $55.50 | $55.50 | $55.50 | $54.71 | 110 |
| 2022-02-24 | $54.50 | $55.00 | $54.50 | $55.00 | $54.22 | 2,073 |
| 2022-02-23 | $54.00 | $54.00 | $54.00 | $54.00 | $53.23 | 570 |
| 2022-02-22 | $52.51 | $53.00 | $52.10 | $53.00 | $52.24 | 475 |
| 2022-02-18 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 47 |
| 2022-02-17 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 0 |
| 2022-02-16 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 10 |
| 2022-02-15 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 4 |
| 2022-02-14 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 0 |
| 2022-02-11 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 0 |
| 2022-02-10 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 0 |
| 2022-02-09 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 0 |
| 2022-02-08 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 0 |
| 2022-02-07 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 4 |
| 2022-02-04 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 0 |
| 2022-02-03 | $52.07 | $52.07 | $52.07 | $52.07 | $51.33 | 235 |
| 2022-02-02 | $52.26 | $52.26 | $52.26 | $52.26 | $51.52 | 0 |
| 2022-02-01 | $52.26 | $52.26 | $52.26 | $52.26 | $51.52 | 0 |
| 2022-01-31 | $52.26 | $52.26 | $52.26 | $52.26 | $51.52 | 123 |
| 2022-01-28 | $52.27 | $52.27 | $52.27 | $52.27 | $51.52 | 0 |
| 2022-01-27 | $52.27 | $52.27 | $52.27 | $52.27 | $51.52 | 100 |
| 2022-01-26 | $52.11 | $52.11 | $52.11 | $52.11 | $51.37 | 0 |
| 2022-01-25 | $52.11 | $52.11 | $52.11 | $52.11 | $51.37 | 0 |
| 2022-01-24 | $52.11 | $52.11 | $52.11 | $52.11 | $51.37 | 0 |
| 2022-01-21 | $52.11 | $52.11 | $52.11 | $52.11 | $51.37 | 50 |
| 2022-01-20 | $52.11 | $52.11 | $52.11 | $52.11 | $51.37 | 0 |
| 2022-01-19 | $54.99 | $54.99 | $54.99 | $54.99 | $54.21 | 240 |
| 2022-01-18 | $54.99 | $54.99 | $54.99 | $54.99 | $54.21 | 0 |
| 2022-01-14 | $53.11 | $54.99 | $53.11 | $54.99 | $54.21 | 240 |
| 2022-01-13 | $55.11 | $55.11 | $55.11 | $55.11 | $54.32 | 0 |
| 2022-01-12 | $55.11 | $55.11 | $55.11 | $55.11 | $54.32 | 8 |
| 2022-01-11 | $55.11 | $55.11 | $55.11 | $55.11 | $54.32 | 0 |
| 2022-01-10 | $55.11 | $55.11 | $55.11 | $55.11 | $54.32 | 100 |
| 2022-01-07 | $57.00 | $57.00 | $57.00 | $57.00 | $56.19 | 12 |
| 2022-01-06 | $57.00 | $57.00 | $57.00 | $57.00 | $56.19 | 101 |
| 2022-01-05 | $57.00 | $57.00 | $57.00 | $57.00 | $56.19 | 150 |
| 2022-01-04 | $55.83 | $55.83 | $55.83 | $55.83 | $55.04 | 0 |
| 2022-01-03 | $55.02 | $55.83 | $55.00 | $55.83 | $55.04 | 2,108 |
| 2021-12-31 | $54.25 | $55.00 | $54.25 | $55.00 | $54.22 | 1,330 |
| 2021-12-30 | $54.00 | $54.00 | $54.00 | $54.00 | $53.23 | 100 |
| 2021-12-29 | $55.00 | $55.00 | $55.00 | $55.00 | $53.86 | 0 |
| 2021-12-28 | $55.00 | $55.00 | $55.00 | $55.00 | $53.86 | 0 |
| 2021-12-27 | $55.00 | $55.00 | $55.00 | $55.00 | $53.86 | 150 |
| 2021-12-23 | $54.99 | $54.99 | $54.99 | $54.99 | $53.85 | 0 |
| 2021-12-22 | $55.00 | $55.00 | $54.99 | $54.99 | $53.85 | 419 |
| 2021-12-21 | $55.00 | $55.00 | $55.00 | $55.00 | $53.86 | 172 |
| 2021-12-20 | $53.01 | $55.00 | $53.00 | $55.00 | $53.86 | 1,490 |
| 2021-12-17 | $52.25 | $52.25 | $52.25 | $52.25 | $51.16 | 10 |
| 2021-12-16 | $52.25 | $52.25 | $52.25 | $52.25 | $51.16 | 0 |
| 2021-12-15 | $52.95 | $53.00 | $52.25 | $52.25 | $51.16 | 376 |
| 2021-12-14 | $52.50 | $52.50 | $52.50 | $52.50 | $51.41 | 0 |
| 2021-12-13 | $52.50 | $52.50 | $52.50 | $52.50 | $51.41 | 100 |
| 2021-12-10 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-12-09 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-12-08 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-12-07 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 25 |
| 2021-12-06 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-12-03 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-12-02 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 700 |
| 2021-12-01 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-30 | $50.96 | $51.00 | $50.00 | $51.00 | $49.94 | 922 |
| 2021-11-29 | $49.52 | $49.52 | $49.52 | $49.52 | $48.49 | 160 |
| 2021-11-26 | $49.05 | $49.05 | $49.05 | $49.05 | $48.03 | 0 |
| 2021-11-24 | $49.05 | $49.05 | $49.05 | $49.05 | $48.03 | 0 |
| 2021-11-23 | $49.05 | $49.05 | $49.05 | $49.05 | $48.03 | 0 |
| 2021-11-22 | $51.00 | $51.00 | $49.05 | $49.05 | $48.03 | 1,614 |
| 2021-11-19 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-18 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-17 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 400 |
| 2021-11-16 | $53.00 | $53.00 | $49.00 | $51.00 | $49.94 | 30,730 |
| 2021-11-15 | $53.00 | $53.00 | $53.00 | $53.00 | $51.90 | 540 |
| 2021-11-12 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-11 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-10 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-09 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 150 |
| 2021-11-08 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-05 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-04 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-03 | $51.00 | $51.00 | $51.00 | $51.00 | $49.94 | 0 |
| 2021-11-02 | $50.00 | $50.00 | $50.00 | $50.00 | $48.96 | 80 |
| 2021-11-01 | $50.00 | $50.00 | $50.00 | $50.00 | $48.96 | 0 |
| 2021-10-29 | $50.00 | $50.00 | $50.00 | $50.00 | $48.96 | 80 |
| 2021-10-28 | $50.00 | $50.00 | $50.00 | $50.00 | $48.96 | 0 |
| 2021-10-27 | $50.00 | $50.00 | $50.00 | $50.00 | $48.96 | 0 |
| 2021-10-26 | $50.00 | $50.00 | $50.00 | $50.00 | $48.96 | 1,500 |
| 2021-10-25 | $49.75 | $49.75 | $49.75 | $49.75 | $48.72 | 30 |
| 2021-10-22 | $49.75 | $49.75 | $49.75 | $49.75 | $48.72 | 500 |
| 2021-10-21 | $49.50 | $49.50 | $49.50 | $49.50 | $48.47 | 0 |
| 2021-10-20 | $49.50 | $49.50 | $49.50 | $49.50 | $48.47 | 340 |
| 2021-10-19 | $49.50 | $49.50 | $49.50 | $49.50 | $48.47 | 249 |
| 2021-10-18 | $48.00 | $48.00 | $48.00 | $48.00 | $47.00 | 0 |
| 2021-10-15 | $48.00 | $48.00 | $48.00 | $48.00 | $47.00 | 301 |
| 2021-10-14 | $48.00 | $48.00 | $48.00 | $48.00 | $47.00 | 141 |
| 2021-10-13 | $47.75 | $47.75 | $47.75 | $47.75 | $46.76 | 109 |
| 2021-10-12 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 1 |
| 2021-10-11 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 0 |
| 2021-10-08 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 0 |
| 2021-10-07 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 59 |
| 2021-10-06 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 0 |
| 2021-10-05 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 0 |
| 2021-10-04 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 100 |
| 2021-10-01 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 0 |
| 2021-09-30 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 0 |
| 2021-09-29 | $47.00 | $47.00 | $47.00 | $47.00 | $46.02 | 0 |
| 2021-09-28 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 0 |
| 2021-09-27 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 0 |
| 2021-09-24 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 286 |
| 2021-09-23 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 200 |
| 2021-09-22 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 0 |
| 2021-09-21 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 0 |
| 2021-09-20 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 0 |
| 2021-09-17 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 0 |
| 2021-09-16 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 471 |
| 2021-09-15 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 4 |
| 2021-09-14 | $47.00 | $47.00 | $47.00 | $47.00 | $45.67 | 45 |
| 2021-09-13 | $46.99 | $47.00 | $46.99 | $47.00 | $45.67 | 850 |
| 2021-09-10 | $45.50 | $45.50 | $45.50 | $45.50 | $44.22 | 20 |
| 2021-09-09 | $45.50 | $45.50 | $45.50 | $45.50 | $44.22 | 0 |
| 2021-09-08 | $45.50 | $45.50 | $45.50 | $45.50 | $44.22 | 0 |
| 2021-09-07 | $46.00 | $46.00 | $45.50 | $45.50 | $44.22 | 1,700 |
| 2021-09-03 | $45.50 | $45.50 | $45.50 | $45.50 | $44.22 | 0 |
| 2021-09-02 | $45.50 | $45.50 | $45.50 | $45.50 | $44.22 | 0 |
| 2021-09-01 | $45.50 | $45.50 | $45.50 | $45.50 | $44.22 | 0 |
| 2021-08-31 | $45.50 | $45.50 | $45.50 | $45.50 | $44.22 | 0 |
| 2021-08-30 | $45.50 | $45.50 | $45.50 | $45.50 | $44.22 | 1 |
| 2021-08-27 | $45.70 | $45.70 | $45.50 | $45.50 | $44.22 | 561 |
| 2021-08-26 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-25 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-24 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-23 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-20 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-19 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-18 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-17 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-16 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 0 |
| 2021-08-13 | $46.25 | $46.25 | $44.00 | $44.00 | $42.76 | 10,000 |
| 2021-08-12 | $48.00 | $48.00 | $48.00 | $48.00 | $46.65 | 0 |
| 2021-08-11 | $48.00 | $48.00 | $48.00 | $48.00 | $46.65 | 0 |
| 2021-08-10 | $48.00 | $48.00 | $48.00 | $48.00 | $46.65 | 1 |
| 2021-08-09 | $48.00 | $48.00 | $48.00 | $48.00 | $46.65 | 179 |
| 2021-08-06 | $48.00 | $48.00 | $48.00 | $48.00 | $46.65 | 0 |
| 2021-08-05 | $48.00 | $48.00 | $48.00 | $48.00 | $46.65 | 0 |
| 2021-08-04 | $48.00 | $48.00 | $48.00 | $48.00 | $46.65 | 0 |
| 2021-08-03 | $48.00 | $48.00 | $48.00 | $48.00 | $46.65 | 50 |
| 2021-08-02 | $45.00 | $48.00 | $45.00 | $48.00 | $46.65 | 1,395 |
| 2021-07-30 | $44.00 | $44.00 | $44.00 | $44.00 | $42.76 | 100 |
| 2021-07-29 | $43.00 | $43.00 | $43.00 | $43.00 | $41.79 | 0 |
| 2021-07-28 | $43.00 | $43.00 | $43.00 | $43.00 | $41.79 | 0 |
| 2021-07-27 | $43.00 | $43.00 | $43.00 | $43.00 | $41.79 | 6 |
| 2021-07-26 | $43.00 | $43.00 | $43.00 | $43.00 | $41.79 | 0 |
| 2021-07-23 | $42.75 | $43.00 | $42.75 | $43.00 | $41.79 | 2,300 |
| 2021-07-22 | $43.00 | $43.00 | $43.00 | $43.00 | $41.79 | 0 |
| 2021-07-21 | $43.00 | $43.00 | $43.00 | $43.00 | $41.79 | 100 |
| 2021-07-20 | $43.00 | $43.00 | $43.00 | $43.00 | $41.79 | 6 |
| 2021-07-19 | $43.25 | $43.25 | $43.00 | $43.00 | $41.79 | 526 |
| 2021-07-16 | $43.50 | $43.50 | $43.12 | $43.12 | $41.90 | 700 |
| 2021-07-15 | $43.15 | $43.15 | $43.15 | $43.15 | $41.93 | 301 |
| 2021-07-14 | $43.50 | $43.75 | $43.50 | $43.75 | $42.52 | 1,652 |
| 2021-07-13 | $42.51 | $42.51 | $42.51 | $42.51 | $41.31 | 22 |
| 2021-07-12 | $42.51 | $42.51 | $42.51 | $42.51 | $41.31 | 0 |
| 2021-07-09 | $42.50 | $42.51 | $42.50 | $42.51 | $41.31 | 269 |
| 2021-07-08 | $43.00 | $43.00 | $43.00 | $43.00 | $41.79 | 220 |
| 2021-07-07 | $43.20 | $43.20 | $43.20 | $43.20 | $41.98 | 273 |
| 2021-07-06 | $43.20 | $43.20 | $43.20 | $43.20 | $41.98 | 0 |
| 2021-07-02 | $43.20 | $43.20 | $43.20 | $43.20 | $41.98 | 800 |
| 2021-07-01 | $42.90 | $42.90 | $42.90 | $42.90 | $41.69 | 0 |
| 2021-06-30 | $42.90 | $42.90 | $42.90 | $42.90 | $41.69 | 0 |
| 2021-06-29 | $42.90 | $42.90 | $42.90 | $42.90 | $41.69 | 0 |
| 2021-06-28 | $42.90 | $42.90 | $42.90 | $42.90 | $41.36 | 1 |
| 2021-06-25 | $42.90 | $42.90 | $42.90 | $42.90 | $41.36 | 0 |
| 2021-06-24 | $42.90 | $42.90 | $42.90 | $42.90 | $41.36 | 0 |
| 2021-06-23 | $42.90 | $42.90 | $42.90 | $42.90 | $41.36 | 0 |
| 2021-06-22 | $42.90 | $42.90 | $42.90 | $42.90 | $41.36 | 0 |
| 2021-06-21 | $42.90 | $42.90 | $42.90 | $42.90 | $41.36 | 1 |
| 2021-06-18 | $42.90 | $42.90 | $42.90 | $42.90 | $41.36 | 2 |
| 2021-06-17 | $42.90 | $42.90 | $42.90 | $42.90 | $41.36 | 100 |
| 2021-06-16 | $43.50 | $43.50 | $43.00 | $43.00 | $41.46 | 3,153 |
| 2021-06-15 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 0 |
| 2021-06-14 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 3,153 |
| 2021-06-11 | $42.70 | $42.99 | $42.50 | $42.99 | $41.45 | 1,900 |
| 2021-06-10 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 0 |
| 2021-06-09 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 0 |
| 2021-06-08 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 12 |
| 2021-06-07 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 0 |
| 2021-06-04 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 0 |
| 2021-06-03 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 1 |
| 2021-06-02 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 13 |
| 2021-06-01 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 100 |
| 2021-05-28 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 1 |
| 2021-05-27 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 0 |
| 2021-05-26 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 200 |
| 2021-05-25 | $42.75 | $42.75 | $42.10 | $42.10 | $40.59 | 761 |
| 2021-05-24 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 12 |
| 2021-05-21 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 300 |
| 2021-05-20 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 600 |
| 2021-05-19 | $42.75 | $42.77 | $42.75 | $42.75 | $41.22 | 1,080 |
| 2021-05-18 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 549 |
| 2021-05-17 | $43.00 | $43.00 | $42.50 | $42.50 | $40.98 | 1,870 |
| 2021-05-14 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 500 |
| 2021-05-13 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 0 |
| 2021-05-12 | $43.00 | $43.00 | $42.75 | $42.75 | $41.22 | 1,200 |
| 2021-05-11 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 32,980 |
| 2021-05-10 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 10 |
| 2021-05-07 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 1,035 |
| 2021-05-06 | $43.00 | $43.00 | $43.00 | $43.00 | $41.46 | 1,065 |
| 2021-05-05 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 0 |
| 2021-05-04 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 0 |
| 2021-05-03 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 0 |
| 2021-04-30 | $42.75 | $42.75 | $42.75 | $42.75 | $41.22 | 177 |
| 2021-04-29 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 0 |
| 2021-04-28 | $42.65 | $42.65 | $42.50 | $42.50 | $40.98 | 1,259 |
| 2021-04-27 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 2 |
| 2021-04-26 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 0 |
| 2021-04-23 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 990 |
| 2021-04-22 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 0 |
| 2021-04-21 | $42.50 | $42.50 | $42.50 | $42.50 | $40.98 | 0 |
| 2021-04-20 | $41.76 | $42.50 | $41.75 | $42.50 | $40.98 | 685 |
| 2021-04-19 | $41.50 | $41.50 | $41.50 | $41.50 | $40.01 | 24 |
| 2021-04-16 | $41.50 | $41.50 | $41.50 | $41.50 | $40.01 | 240 |
| 2021-04-15 | $41.50 | $45.00 | $41.50 | $42.45 | $40.93 | 7,987 |
| 2021-04-14 | $41.65 | $41.65 | $41.65 | $41.65 | $40.16 | 152 |
| 2021-04-13 | $41.65 | $41.65 | $41.65 | $41.65 | $40.16 | 213 |
| 2021-04-12 | $41.75 | $41.75 | $41.75 | $41.75 | $40.25 | 208 |
| 2021-04-09 | $41.75 | $41.75 | $41.75 | $41.75 | $40.25 | 162 |
| 2021-04-08 | $41.50 | $41.50 | $41.50 | $41.50 | $40.01 | 0 |
| 2021-04-07 | $41.47 | $41.50 | $41.00 | $41.50 | $40.01 | 700 |
| 2021-04-06 | $41.50 | $41.50 | $41.50 | $41.50 | $40.01 | 0 |
| 2021-04-05 | $41.50 | $41.50 | $41.50 | $41.50 | $40.01 | 0 |
| 2021-04-01 | $41.50 | $41.50 | $41.50 | $41.50 | $40.01 | 352 |
| 2021-03-31 | $41.50 | $41.50 | $41.50 | $41.50 | $40.01 | 24 |
| 2021-03-30 | $41.50 | $41.50 | $41.50 | $41.50 | $40.01 | 0 |
| 2021-03-29 | $41.50 | $41.50 | $41.50 | $41.50 | $39.70 | 662 |
| 2021-03-26 | $41.25 | $41.25 | $41.00 | $41.00 | $39.22 | 400 |
| 2021-03-25 | $41.50 | $41.50 | $41.50 | $41.50 | $39.70 | 250 |
| 2021-03-24 | $40.50 | $40.50 | $40.50 | $40.50 | $38.74 | 4 |
| 2021-03-23 | $40.50 | $40.50 | $40.50 | $40.50 | $38.74 | 0 |
| 2021-03-22 | $40.50 | $40.50 | $40.50 | $40.50 | $38.74 | 1,591 |
| 2021-03-19 | $41.65 | $41.65 | $40.50 | $40.96 | $39.18 | 4,948 |
| 2021-03-18 | $42.00 | $42.00 | $42.00 | $42.00 | $40.17 | 350 |
| 2021-03-17 | $42.00 | $42.00 | $42.00 | $42.00 | $40.17 | 0 |
| 2021-03-16 | $42.00 | $42.00 | $42.00 | $42.00 | $40.17 | 314 |
| 2021-03-15 | $42.00 | $42.00 | $42.00 | $42.00 | $40.17 | 21 |
| 2021-03-12 | $41.98 | $42.00 | $41.98 | $42.00 | $40.17 | 484 |
| 2021-03-11 | $41.50 | $41.50 | $41.50 | $41.50 | $39.70 | 1,461 |
| 2021-03-10 | $42.00 | $42.00 | $42.00 | $42.00 | $40.17 | 250 |
| 2021-03-09 | $41.51 | $42.00 | $41.51 | $42.00 | $40.17 | 1,088 |
| 2021-03-08 | $42.00 | $42.00 | $42.00 | $42.00 | $40.17 | 250 |
| 2021-03-05 | $42.25 | $42.25 | $42.25 | $42.25 | $40.41 | 601 |
| 2021-03-04 | $41.25 | $41.25 | $41.25 | $41.25 | $39.46 | 26 |
| 2021-03-03 | $41.25 | $41.25 | $41.25 | $41.25 | $39.46 | 0 |
| 2021-03-02 | $41.25 | $41.25 | $41.25 | $41.25 | $39.46 | 23 |
| 2021-03-01 | $42.50 | $42.50 | $41.25 | $41.25 | $39.46 | 600 |
| 2021-02-26 | $42.96 | $42.96 | $42.96 | $42.96 | $41.09 | 250 |
| 2021-02-25 | $42.13 | $42.13 | $42.13 | $42.13 | $40.29 | 2,242 |
| 2021-02-24 | $41.97 | $42.13 | $41.97 | $42.13 | $40.29 | 2,242 |
| 2021-02-23 | $42.05 | $42.05 | $42.05 | $42.05 | $40.22 | 54 |
| 2021-02-22 | $42.05 | $42.05 | $42.05 | $42.05 | $40.22 | 0 |
| 2021-02-19 | $43.10 | $43.10 | $42.05 | $42.05 | $40.22 | 1,943 |
| 2021-02-18 | $43.13 | $43.13 | $43.13 | $43.13 | $41.26 | 0 |
| 2021-02-17 | $43.13 | $43.13 | $43.13 | $43.13 | $41.26 | 0 |
| 2021-02-16 | $43.04 | $43.13 | $43.04 | $43.13 | $41.26 | 600 |
| 2021-02-12 | $43.00 | $43.00 | $43.00 | $43.00 | $41.13 | 736 |
| 2021-02-11 | $43.04 | $43.04 | $43.04 | $43.04 | $41.17 | 700 |
| 2021-02-10 | $44.00 | $44.00 | $44.00 | $44.00 | $42.09 | 1,000 |
| 2021-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $42.09 | 0 |
| 2021-02-08 | $44.00 | $44.00 | $44.00 | $44.00 | $42.09 | 0 |
| 2021-02-05 | $44.00 | $44.00 | $44.00 | $44.00 | $42.09 | 0 |
| 2021-02-04 | $44.00 | $44.00 | $44.00 | $44.00 | $42.09 | 1,000 |
| 2021-02-03 | $44.00 | $44.00 | $44.00 | $44.00 | $42.09 | 101 |
| 2021-02-02 | $43.50 | $44.00 | $43.50 | $44.00 | $42.09 | 2,060 |
| 2021-02-01 | $43.00 | $43.00 | $43.00 | $43.00 | $41.13 | 100 |
| 2021-01-29 | $42.00 | $42.50 | $42.00 | $42.50 | $40.65 | 200 |
| 2021-01-28 | $41.98 | $41.98 | $41.98 | $41.98 | $40.16 | 1 |
| 2021-01-27 | $41.98 | $41.98 | $41.98 | $41.98 | $40.16 | 0 |
| 2021-01-26 | $41.75 | $41.98 | $41.75 | $41.98 | $40.16 | 472 |
| 2021-01-25 | $41.50 | $41.50 | $41.50 | $41.50 | $39.70 | 110 |
| 2021-01-22 | $40.50 | $40.50 | $40.25 | $40.25 | $38.50 | 11,656 |
| 2021-01-21 | $41.06 | $41.06 | $41.06 | $41.06 | $39.28 | 24 |
| 2021-01-20 | $41.15 | $41.19 | $40.95 | $41.06 | $39.28 | 3,856 |
| 2021-01-19 | $40.10 | $40.50 | $40.10 | $40.50 | $38.74 | 2,840 |
| 2021-01-15 | $40.20 | $40.20 | $40.00 | $40.20 | $38.45 | 1,403 |
| 2021-01-14 | $41.75 | $41.75 | $40.22 | $41.00 | $39.22 | 2,370 |
| 2021-01-13 | $42.00 | $42.00 | $42.00 | $42.00 | $40.17 | 143 |
| 2021-01-12 | $41.67 | $42.00 | $41.67 | $42.00 | $40.17 | 1,530 |
| 2021-01-11 | $42.18 | $42.18 | $42.18 | $42.18 | $40.35 | 0 |
| 2021-01-08 | $43.75 | $43.75 | $42.18 | $42.18 | $40.35 | 1,728 |
| 2021-01-07 | $42.85 | $42.85 | $42.43 | $42.81 | $40.95 | 1,620 |
| 2021-01-06 | $42.83 | $42.83 | $42.83 | $42.83 | $40.97 | 1 |
| 2021-01-05 | $43.20 | $43.20 | $42.83 | $42.83 | $40.97 | 1,030 |
| 2021-01-04 | $43.20 | $43.20 | $43.20 | $43.20 | $41.32 | 227 |
| 2020-12-31 | $43.52 | $43.71 | $43.52 | $43.71 | $41.81 | 790 |
| 2020-12-30 | $43.75 | $43.75 | $43.75 | $43.75 | $41.85 | 500 |
| 2020-12-29 | $43.75 | $43.75 | $43.75 | $43.75 | $41.53 | 18 |
| 2020-12-28 | $43.75 | $43.75 | $43.75 | $43.75 | $41.53 | 100 |
| 2020-12-24 | $43.72 | $43.72 | $43.72 | $43.72 | $41.51 | 10 |
| 2020-12-23 | $43.72 | $43.72 | $43.72 | $43.72 | $41.51 | 500 |
| 2020-12-22 | $43.16 | $43.16 | $43.16 | $43.16 | $40.97 | 0 |
| 2020-12-21 | $43.25 | $43.25 | $43.16 | $43.16 | $40.97 | 720 |
| 2020-12-18 | $43.97 | $44.00 | $43.50 | $44.00 | $41.77 | 1,180 |
| 2020-12-17 | $43.97 | $43.97 | $43.97 | $43.97 | $41.74 | 0 |
| 2020-12-16 | $44.00 | $44.00 | $43.97 | $43.97 | $41.74 | 296 |
| 2020-12-15 | $43.97 | $44.00 | $43.97 | $44.00 | $41.77 | 700 |
| 2020-12-14 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-12-11 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 600 |
| 2020-12-10 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-12-09 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-12-08 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-12-07 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 451 |
| 2020-12-04 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-12-03 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 1,800 |
| 2020-12-02 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 210 |
| 2020-12-01 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 3,487 |
| 2020-11-30 | $43.40 | $43.40 | $43.40 | $43.40 | $41.20 | 0 |
| 2020-11-27 | $43.40 | $43.40 | $43.40 | $43.40 | $41.20 | 607 |
| 2020-11-25 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 900 |
| 2020-11-24 | $43.41 | $43.41 | $43.38 | $43.40 | $41.20 | 760 |
| 2020-11-23 | $42.97 | $42.97 | $42.97 | $42.97 | $40.79 | 1 |
| 2020-11-20 | $42.96 | $43.00 | $42.96 | $42.97 | $40.79 | 2,182 |
| 2020-11-19 | $42.75 | $42.75 | $42.75 | $42.75 | $40.59 | 514 |
| 2020-11-18 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-11-17 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 23 |
| 2020-11-16 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-11-13 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-11-12 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 267 |
| 2020-11-11 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-11-10 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 66 |
| 2020-11-09 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-11-06 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-11-05 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 663 |
| 2020-11-04 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-11-03 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 0 |
| 2020-11-02 | $43.41 | $43.41 | $43.41 | $43.41 | $41.21 | 300 |
| 2020-10-30 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-10-29 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-10-28 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-10-27 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-10-26 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-10-23 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 0 |
| 2020-10-22 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 1,104 |
| 2020-10-21 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 4 |
| 2020-10-20 | $44.00 | $44.00 | $44.00 | $44.00 | $41.77 | 200 |
| 2020-10-19 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-10-16 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-10-15 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-10-14 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-10-13 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 3 |
| 2020-10-12 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-10-09 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-10-08 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 10 |
| 2020-10-07 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-10-06 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-10-05 | $44.00 | $45.00 | $43.00 | $45.00 | $42.72 | 749 |
| 2020-10-02 | $48.00 | $48.00 | $48.00 | $48.00 | $45.57 | 100 |
| 2020-10-01 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 100 |
| 2020-09-30 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 0 |
| 2020-09-29 | $45.00 | $45.00 | $45.00 | $45.00 | $42.72 | 1,000 |
| 2020-09-28 | $45.50 | $45.50 | $45.50 | $45.50 | $42.89 | 0 |
| 2020-09-25 | $45.50 | $45.50 | $45.50 | $45.50 | $42.89 | 155 |
| 2020-09-24 | $45.25 | $45.25 | $45.25 | $45.25 | $42.66 | 0 |
| 2020-09-23 | $45.25 | $45.25 | $45.25 | $45.25 | $42.66 | 1,000 |
| 2020-09-22 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 0 |
| 2020-09-21 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 1,022 |
| 2020-09-18 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 158 |
| 2020-09-17 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 200 |
| 2020-09-16 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 0 |
| 2020-09-15 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 270 |
| 2020-09-14 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 110 |
| 2020-09-11 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 200 |
| 2020-09-10 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 0 |
| 2020-09-09 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 858 |
| 2020-09-08 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 0 |
| 2020-09-04 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 0 |
| 2020-09-03 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 0 |
| 2020-09-02 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 0 |
| 2020-09-01 | $45.00 | $45.00 | $45.00 | $45.00 | $42.42 | 0 |
| 2020-08-31 | $44.99 | $45.00 | $44.99 | $45.00 | $42.42 | 301 |
| 2020-08-28 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-27 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-26 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-25 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-24 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-21 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-20 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 500 |
| 2020-08-19 | $44.55 | $44.55 | $44.55 | $44.55 | $42.00 | 0 |
| 2020-08-18 | $44.55 | $44.55 | $44.55 | $44.55 | $42.00 | 100 |
| 2020-08-17 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 1,306 |
| 2020-08-14 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-13 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 1,306 |
| 2020-08-12 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 500 |
| 2020-08-11 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-10 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 3 |
| 2020-08-07 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-06 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-05 | $44.00 | $44.00 | $44.00 | $44.00 | $41.48 | 0 |
| 2020-08-04 | $44.00 | $44.01 | $44.00 | $44.00 | $41.48 | 300 |
| 2020-08-03 | $43.75 | $43.75 | $43.68 | $43.68 | $41.18 | 1,600 |
| 2020-07-31 | $43.72 | $43.72 | $43.72 | $43.72 | $41.21 | 100 |
| 2020-07-30 | $44.50 | $44.50 | $44.50 | $44.50 | $41.95 | 0 |
| 2020-07-29 | $44.50 | $44.50 | $44.50 | $44.50 | $41.95 | 0 |
| 2020-07-28 | $44.50 | $44.50 | $44.50 | $44.50 | $41.95 | 0 |
| 2020-07-27 | $44.50 | $44.50 | $44.50 | $44.50 | $41.95 | 100 |
| 2020-07-24 | $43.71 | $43.71 | $43.71 | $43.71 | $41.20 | 0 |
| 2020-07-23 | $43.71 | $43.71 | $43.71 | $43.71 | $41.20 | 846 |
| 2020-07-22 | $44.50 | $44.50 | $43.71 | $43.71 | $41.20 | 846 |
| 2020-07-21 | $44.50 | $44.50 | $44.50 | $44.50 | $41.95 | 0 |
| 2020-07-20 | $44.50 | $44.50 | $44.50 | $44.50 | $41.95 | 100 |
| 2020-07-17 | $44.81 | $44.81 | $44.50 | $44.50 | $41.95 | 20,100 |
| 2020-07-16 | $44.82 | $44.82 | $44.82 | $44.82 | $42.25 | 0 |
| 2020-07-15 | $44.82 | $44.82 | $44.82 | $44.82 | $42.25 | 1 |
| 2020-07-14 | $44.82 | $44.82 | $44.82 | $44.82 | $42.25 | 0 |
| 2020-07-13 | $44.82 | $44.82 | $44.82 | $44.82 | $42.25 | 1,001 |
| 2020-07-10 | $44.82 | $44.82 | $44.82 | $44.82 | $42.25 | 0 |
| 2020-07-09 | $44.82 | $44.82 | $44.82 | $44.82 | $42.25 | 1,000 |
| 2020-07-08 | $45.07 | $45.07 | $45.07 | $45.07 | $42.49 | 1,000 |
| 2020-07-07 | $45.07 | $45.07 | $45.07 | $45.07 | $42.49 | 1,000 |
| 2020-07-06 | $45.20 | $45.20 | $45.20 | $45.20 | $42.61 | 0 |
| 2020-07-02 | $45.20 | $45.20 | $45.20 | $45.20 | $42.61 | 0 |
| 2020-07-01 | $45.20 | $45.20 | $45.20 | $45.20 | $42.61 | 0 |
| 2020-06-30 | $45.20 | $45.20 | $45.20 | $45.20 | $42.61 | 0 |
| 2020-06-29 | $45.20 | $45.20 | $45.20 | $45.20 | $42.61 | 0 |
| 2020-06-26 | $45.20 | $45.20 | $45.20 | $45.20 | $42.31 | 500 |
| 2020-06-25 | $45.01 | $45.01 | $45.01 | $45.01 | $42.13 | 0 |
| 2020-06-24 | $45.01 | $45.01 | $45.01 | $45.01 | $42.13 | 0 |
| 2020-06-23 | $45.01 | $45.01 | $45.01 | $45.01 | $42.13 | 500 |
| 2020-06-22 | $45.01 | $45.01 | $45.01 | $45.01 | $42.13 | 300 |
| 2020-06-19 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-06-18 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-06-17 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-06-16 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-06-15 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-06-12 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-06-11 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-06-10 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 150 |
| 2020-06-09 | $44.51 | $44.51 | $44.51 | $44.51 | $41.66 | 0 |
| 2020-06-08 | $44.51 | $44.51 | $44.51 | $44.51 | $41.66 | 0 |
| 2020-06-05 | $44.51 | $44.51 | $44.51 | $44.51 | $41.66 | 450 |
| 2020-06-04 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-06-03 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-06-02 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-06-01 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-05-29 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-05-28 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 1,300 |
| 2020-05-27 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-05-26 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-05-22 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-05-21 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 0 |
| 2020-05-20 | $45.50 | $45.50 | $45.00 | $45.00 | $42.12 | 1,500 |
| 2020-05-19 | $45.00 | $45.00 | $45.00 | $45.00 | $42.12 | 8,700 |
| 2020-05-18 | $45.01 | $45.01 | $43.34 | $43.34 | $40.57 | 2,809 |
| 2020-05-15 | $46.00 | $46.00 | $45.90 | $45.90 | $42.96 | 800 |
| 2020-05-14 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-05-13 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-05-12 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-05-11 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-05-08 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-05-07 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-05-06 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-05-05 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 0 |
| 2020-05-04 | $46.00 | $46.00 | $46.00 | $46.00 | $43.06 | 25 |
| 2020-05-01 | $45.03 | $46.00 | $45.00 | $46.00 | $43.06 | 4,048 |
| 2020-04-30 | $45.03 | $45.03 | $45.03 | $45.03 | $42.15 | 510 |
| 2020-04-29 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-28 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-27 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-24 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-23 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-22 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-21 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-20 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-17 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 2 |
| 2020-04-16 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-15 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-14 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-13 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 1 |
| 2020-04-09 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-08 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 13 |
| 2020-04-07 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-06 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 2 |
| 2020-04-03 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 0 |
| 2020-04-02 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 9 |
| 2020-04-01 | $49.00 | $49.00 | $49.00 | $49.00 | $45.87 | 100 |
| 2020-03-31 | $45.04 | $45.04 | $45.04 | $45.04 | $42.16 | 9 |
| 2020-03-30 | $47.50 | $49.00 | $45.04 | $45.04 | $42.16 | 710 |
| 2020-03-27 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 51 |
| 2020-03-26 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-25 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-24 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-23 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-20 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-19 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 100 |
| 2020-03-18 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 678 |
| 2020-03-17 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-16 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 300 |
| 2020-03-13 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 2,276 |
| 2020-03-12 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-11 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 1,018 |
| 2020-03-10 | $47.00 | $47.00 | $47.00 | $47.00 | $43.68 | 155 |
| 2020-03-09 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 241 |
| 2020-03-06 | $48.50 | $48.50 | $48.50 | $48.50 | $45.08 | 75 |
| 2020-03-05 | $47.55 | $48.50 | $47.50 | $48.50 | $45.08 | 650 |
| 2020-03-04 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-03 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-03-02 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 1,953 |
| 2020-02-28 | $48.00 | $48.00 | $47.50 | $47.50 | $44.15 | 3,126 |
| 2020-02-27 | $49.00 | $49.00 | $49.00 | $49.00 | $45.54 | 0 |
| 2020-02-26 | $49.00 | $49.00 | $49.00 | $49.00 | $45.54 | 0 |
| 2020-02-25 | $49.00 | $49.00 | $48.25 | $49.00 | $45.54 | 347 |
| 2020-02-24 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 96 |
| 2020-02-21 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 0 |
| 2020-02-20 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 400 |
| 2020-02-19 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-02-18 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-02-14 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-02-13 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 1,004 |
| 2020-02-12 | $47.55 | $47.55 | $47.50 | $47.50 | $44.15 | 1,000 |
| 2020-02-11 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 0 |
| 2020-02-10 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 0 |
| 2020-02-07 | $48.00 | $48.00 | $48.00 | $48.00 | $44.61 | 100 |
| 2020-02-06 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 6 |
| 2020-02-05 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 300 |
| 2020-02-04 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-02-03 | $47.39 | $47.50 | $47.39 | $47.50 | $44.15 | 849 |
| 2020-01-31 | $47.45 | $47.45 | $47.45 | $47.45 | $44.10 | 100 |
| 2020-01-30 | $47.50 | $47.50 | $47.01 | $47.01 | $43.69 | 2,163 |
| 2020-01-29 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-28 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-27 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-24 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-23 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 300 |
| 2020-01-22 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-21 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-17 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-16 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-15 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 0 |
| 2020-01-14 | $47.50 | $47.50 | $47.50 | $47.50 | $44.15 | 301 |
| 2020-01-13 | $47.25 | $47.25 | $47.02 | $47.02 | $43.70 | 401 |
| 2020-01-10 | $47.01 | $47.01 | $47.01 | $47.01 | $43.69 | 0 |
| 2020-01-09 | $47.01 | $47.01 | $47.01 | $47.01 | $43.69 | 0 |
| 2020-01-08 | $47.01 | $47.01 | $47.01 | $47.01 | $43.69 | 0 |
| 2020-01-07 | $47.01 | $47.01 | $47.01 | $47.01 | $43.69 | 0 |
| 2020-01-06 | $47.01 | $47.01 | $47.01 | $47.01 | $43.69 | 0 |
| 2020-01-03 | $47.01 | $47.01 | $47.01 | $47.01 | $43.69 | 0 |
| 2020-01-02 | $47.01 | $47.01 | $47.01 | $47.01 | $43.69 | 0 |
| 2019-12-31 | $47.00 | $47.01 | $47.00 | $47.01 | $43.69 | 250 |
| 2019-12-30 | $46.50 | $46.50 | $46.50 | $46.50 | $43.22 | 0 |
| 2019-12-27 | $46.00 | $46.50 | $46.00 | $46.50 | $42.92 | 300 |
| 2019-12-26 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-24 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-23 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-20 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-19 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-18 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-17 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-16 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-13 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-12 | $45.75 | $46.00 | $45.75 | $46.00 | $42.46 | 1,512 |
| 2019-12-11 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-10 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-09 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-12-06 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 49 |
| 2019-12-05 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 950 |
| 2019-12-04 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 2,000 |
| 2019-12-03 | $46.01 | $46.01 | $46.00 | $46.00 | $42.46 | 5,000 |
| 2019-12-02 | $46.25 | $46.25 | $46.25 | $46.25 | $42.69 | 0 |
| 2019-11-29 | $46.25 | $46.25 | $46.25 | $46.25 | $42.69 | 0 |
| 2019-11-27 | $46.25 | $46.25 | $46.25 | $46.25 | $42.69 | 0 |
| 2019-11-26 | $46.25 | $46.25 | $46.25 | $46.25 | $42.69 | 0 |
| 2019-11-25 | $46.25 | $46.25 | $46.25 | $46.25 | $42.69 | 0 |
| 2019-11-22 | $46.25 | $46.25 | $46.25 | $46.25 | $42.69 | 0 |
| 2019-11-21 | $46.25 | $46.25 | $46.25 | $46.25 | $42.69 | 100 |
| 2019-11-20 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-19 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-18 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-15 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-14 | $46.03 | $46.03 | $46.00 | $46.00 | $42.46 | 200 |
| 2019-11-13 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-12 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-11 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-08 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-07 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-06 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-05 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-04 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-11-01 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-10-31 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-10-30 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 0 |
| 2019-10-29 | $46.00 | $46.00 | $46.00 | $46.00 | $42.46 | 1,200 |
| 2019-10-28 | $42.50 | $42.50 | $42.50 | $42.50 | $39.23 | 0 |
| 2019-10-25 | $42.50 | $42.50 | $42.50 | $42.50 | $39.23 | 300 |
| 2019-10-24 | $45.50 | $45.50 | $45.50 | $45.50 | $42.00 | 500 |
| 2019-10-23 | $45.25 | $45.25 | $45.25 | $45.25 | $41.77 | 0 |
| 2019-10-22 | $45.25 | $45.25 | $45.25 | $45.25 | $41.77 | 0 |
| 2019-10-21 | $45.25 | $45.25 | $45.25 | $45.25 | $41.77 | 0 |
| 2019-10-18 | $45.25 | $45.25 | $45.25 | $45.25 | $41.77 | 0 |
| 2019-10-17 | $45.25 | $45.25 | $45.25 | $45.25 | $41.77 | 0 |
| 2019-10-16 | $45.25 | $45.25 | $45.25 | $45.25 | $41.77 | 0 |
| 2019-10-15 | $44.98 | $45.25 | $44.98 | $45.25 | $41.77 | 300 |
| 2019-10-14 | $42.01 | $42.01 | $42.01 | $42.01 | $38.78 | 0 |
| 2019-10-11 | $42.01 | $42.01 | $42.01 | $42.01 | $38.78 | 0 |
| 2019-10-10 | $42.01 | $42.01 | $42.01 | $42.01 | $38.78 | 1 |
| 2019-10-09 | $42.01 | $42.01 | $42.01 | $42.01 | $38.78 | 0 |
| 2019-10-08 | $42.01 | $42.01 | $42.01 | $42.01 | $38.78 | 0 |
| 2019-10-07 | $42.01 | $42.01 | $42.01 | $42.01 | $38.78 | 300 |
| 2019-10-04 | $42.01 | $42.01 | $42.01 | $42.01 | $38.78 | 0 |
| 2019-10-03 | $42.01 | $42.01 | $42.01 | $42.01 | $38.78 | 0 |
| 2019-10-02 | $42.03 | $42.03 | $42.01 | $42.01 | $38.78 | 797 |
| 2019-10-01 | $44.18 | $44.18 | $44.18 | $44.18 | $40.78 | 0 |
| 2019-09-30 | $44.18 | $44.18 | $44.18 | $44.18 | $40.78 | 0 |
| 2019-09-27 | $44.18 | $44.18 | $44.18 | $44.18 | $40.78 | 0 |
| 2019-09-26 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 0 |
| 2019-09-25 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 0 |
| 2019-09-24 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 0 |
| 2019-09-23 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 0 |
| 2019-09-20 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 0 |
| 2019-09-19 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 0 |
| 2019-09-18 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 0 |
| 2019-09-17 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 0 |
| 2019-09-16 | $44.50 | $44.50 | $44.50 | $44.50 | $40.79 | 600 |
| 2019-09-13 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-09-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-09-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-09-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-09-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-09-06 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-09-05 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 1,296 |
| 2019-09-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 1,000 |
| 2019-09-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-08-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-08-29 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 0 |
| 2019-08-28 | $44.01 | $44.01 | $44.00 | $44.00 | $40.33 | 800 |
| 2019-08-27 | $42.00 | $42.00 | $42.00 | $42.00 | $38.50 | 0 |
| 2019-08-26 | $42.00 | $42.00 | $42.00 | $42.00 | $38.50 | 18 |
| 2019-08-23 | $43.02 | $43.02 | $42.00 | $42.00 | $38.50 | 500 |
| 2019-08-22 | $46.25 | $46.25 | $46.25 | $46.25 | $42.40 | 0 |
| 2019-08-21 | $46.25 | $46.25 | $46.25 | $46.25 | $42.40 | 0 |
| 2019-08-20 | $46.25 | $46.25 | $46.25 | $46.25 | $42.40 | 0 |
| 2019-08-19 | $46.25 | $46.25 | $46.25 | $46.25 | $42.40 | 0 |
| 2019-08-15 | $41.90 | $46.25 | $41.90 | $46.25 | $42.40 | 700 |
| 2019-08-14 | $41.90 | $46.25 | $41.90 | $46.25 | $42.40 | 700 |
| 2019-08-13 | $41.90 | $46.25 | $41.90 | $46.25 | $42.40 | 650 |
| 2019-08-12 | $43.00 | $43.00 | $40.50 | $40.50 | $37.12 | 1,150 |
| 2019-08-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.33 | 500 |
| 2019-08-08 | $43.00 | $44.00 | $43.00 | $44.00 | $40.33 | 500 |
| 2019-08-07 | $43.00 | $43.00 | $43.00 | $43.00 | $39.42 | 800 |
| 2019-08-06 | $43.00 | $43.00 | $43.00 | $43.00 | $39.42 | 840 |
| 2019-08-05 | $43.00 | $43.00 | $43.00 | $43.00 | $39.42 | 400 |
| 2019-08-02 | $42.50 | $42.80 | $42.50 | $42.80 | $39.23 | 825 |
| 2019-08-01 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 100 |
| 2019-07-31 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 100 |
| 2019-07-30 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 100 |
| 2019-07-29 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 100 |
| 2019-07-26 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 0 |
| 2019-07-25 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 0 |
| 2019-07-24 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 0 |
| 2019-07-23 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 0 |
| 2019-07-22 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 0 |
| 2019-07-19 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 54 |
| 2019-07-18 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 0 |
| 2019-07-17 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 370 |
| 2019-07-16 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 0 |
| 2019-07-15 | $42.50 | $42.50 | $42.50 | $42.50 | $38.96 | 100 |
| 2019-07-12 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-07-11 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-07-10 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-07-09 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-07-08 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-07-05 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-07-03 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-07-02 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-07-01 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-06-28 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-06-27 | $42.05 | $42.05 | $42.05 | $42.05 | $38.55 | 0 |
| 2019-06-26 | $42.05 | $42.05 | $42.05 | $42.05 | $38.27 | 465 |
| 2019-06-25 | $42.06 | $42.06 | $42.05 | $42.05 | $38.27 | 565 |
| 2019-06-24 | $43.00 | $43.00 | $43.00 | $43.00 | $39.14 | 0 |
| 2019-06-21 | $43.00 | $43.00 | $43.00 | $43.00 | $39.14 | 50 |
| 2019-06-18 | $43.00 | $43.00 | $43.00 | $43.00 | $39.14 | 0 |
| 2019-06-17 | $43.00 | $43.00 | $43.00 | $43.00 | $39.14 | 0 |
| 2019-06-14 | $43.00 | $43.00 | $43.00 | $43.00 | $39.14 | 0 |
| 2019-06-13 | $43.00 | $43.00 | $43.00 | $43.00 | $39.14 | 0 |
| 2019-06-12 | $42.99 | $43.00 | $42.99 | $43.00 | $39.14 | 1,000 |
| 2019-06-11 | $42.06 | $42.06 | $42.05 | $42.05 | $38.27 | 476 |
| 2019-06-06 | $42.05 | $42.05 | $42.05 | $42.05 | $38.27 | 1,160 |
| 2019-06-05 | $42.05 | $42.05 | $42.00 | $42.05 | $38.27 | 9,969 |
| 2019-06-03 | $41.50 | $41.50 | $41.50 | $41.50 | $37.77 | 365 |
| 2019-05-31 | $41.50 | $41.50 | $41.50 | $41.50 | $37.77 | 1,900 |
| 2019-05-30 | $41.50 | $41.50 | $41.50 | $41.50 | $37.77 | 0 |
| 2019-05-29 | $41.50 | $41.50 | $41.50 | $41.50 | $37.77 | 0 |
| 2019-05-28 | $41.50 | $41.50 | $41.50 | $41.50 | $37.77 | 500 |
| 2019-05-24 | $41.50 | $41.50 | $41.50 | $41.50 | $37.77 | 200 |
| 2019-05-23 | $41.50 | $41.50 | $41.50 | $41.50 | $37.77 | 500 |
| 2019-05-22 | $41.50 | $41.50 | $41.50 | $41.50 | $37.77 | 100 |
| 2019-05-21 | $41.10 | $41.10 | $41.10 | $41.10 | $37.41 | 75 |
| 2019-05-20 | $41.08 | $41.10 | $41.08 | $41.10 | $37.41 | 620 |
| 2019-05-17 | $42.00 | $42.00 | $42.00 | $42.00 | $38.23 | 0 |
| 2019-05-16 | $42.00 | $42.00 | $42.00 | $42.00 | $38.23 | 665 |
| 2019-05-15 | $41.04 | $41.04 | $41.04 | $41.04 | $37.35 | 0 |
| 2019-05-14 | $41.04 | $41.04 | $41.04 | $41.04 | $37.35 | 0 |
| 2019-05-13 | $41.04 | $41.04 | $41.04 | $41.04 | $37.35 | 0 |
| 2019-05-10 | $41.04 | $41.04 | $41.04 | $41.04 | $37.35 | 0 |
| 2019-05-09 | $41.04 | $41.04 | $41.04 | $41.04 | $37.35 | 0 |
| 2019-05-08 | $41.04 | $41.04 | $41.04 | $41.04 | $37.35 | 0 |
| 2019-05-07 | $42.00 | $42.00 | $41.04 | $41.04 | $37.35 | 716 |
| 2019-05-06 | $41.78 | $42.00 | $41.78 | $42.00 | $38.23 | 1,190 |
| 2019-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $37.32 | 1,445 |
| 2019-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $37.32 | 0 |
| 2019-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $37.32 | 0 |
| 2019-04-30 | $41.00 | $41.00 | $41.00 | $41.00 | $37.32 | 2,000 |
| 2019-04-29 | $41.00 | $41.00 | $41.00 | $41.00 | $37.32 | 0 |
| 2019-04-25 | $41.00 | $41.60 | $41.00 | $41.00 | $37.32 | 1,418 |
| 2019-04-24 | $40.75 | $40.75 | $40.75 | $40.75 | $37.09 | 350 |
| 2019-04-23 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 129 |
| 2019-04-22 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-04-18 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-04-17 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-04-15 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-04-12 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 53 |
| 2019-04-11 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 800 |
| 2019-04-10 | $40.25 | $40.25 | $40.25 | $40.25 | $36.63 | 0 |
| 2019-04-09 | $40.25 | $40.25 | $40.25 | $40.25 | $36.63 | 440 |
| 2019-04-08 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 300 |
| 2019-04-04 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-04-03 | $40.60 | $40.60 | $40.50 | $40.50 | $36.86 | 500 |
| 2019-04-02 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 11 |
| 2019-04-01 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-03-29 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-03-28 | $40.50 | $40.50 | $40.50 | $40.50 | $36.86 | 0 |
| 2019-03-27 | $42.10 | $42.10 | $40.50 | $40.50 | $36.60 | 328 |
| 2019-03-26 | $41.00 | $41.00 | $41.00 | $41.00 | $37.05 | 0 |
| 2019-03-25 | $41.00 | $41.00 | $41.00 | $41.00 | $37.05 | 100 |
| 2019-03-22 | $41.50 | $42.24 | $41.00 | $42.24 | $38.17 | 440 |
| 2019-03-21 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2019-03-20 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 600 |
| 2019-03-19 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 350 |
| 2019-03-18 | $43.75 | $43.75 | $43.75 | $43.75 | $39.54 | 0 |
| 2019-03-15 | $43.75 | $43.75 | $43.75 | $43.75 | $39.54 | 100 |
| 2019-03-14 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-03-13 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-03-12 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-03-11 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-03-08 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 200 |
| 2019-03-07 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-03-06 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-03-05 | $42.25 | $43.25 | $42.25 | $42.50 | $38.41 | 1,636 |
| 2019-03-04 | $43.00 | $43.00 | $43.00 | $43.00 | $38.86 | 110 |
| 2019-03-01 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-02-28 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-02-27 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-02-26 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 4,040 |
| 2019-02-25 | $43.00 | $43.00 | $43.00 | $43.00 | $38.86 | 100 |
| 2019-02-22 | $42.51 | $42.51 | $40.28 | $40.28 | $36.40 | 6,650 |
| 2019-02-20 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2019-02-19 | $40.27 | $42.51 | $40.27 | $42.50 | $38.41 | 761 |
| 2019-02-15 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 110 |
| 2019-02-14 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2019-02-13 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2019-02-12 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2019-02-11 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2019-02-08 | $41.50 | $42.00 | $41.50 | $42.00 | $37.95 | 2,322 |
| 2019-02-07 | $40.02 | $40.02 | $40.02 | $40.02 | $36.17 | 347 |
| 2019-02-06 | $41.00 | $41.00 | $41.00 | $41.00 | $37.05 | 0 |
| 2019-02-05 | $41.00 | $41.00 | $41.00 | $41.00 | $37.05 | 500 |
| 2019-02-04 | $40.83 | $41.00 | $40.02 | $41.00 | $37.05 | 7,680 |
| 2019-02-01 | $41.50 | $42.00 | $41.50 | $42.00 | $37.95 | 1,000 |
| 2019-01-31 | $41.45 | $41.45 | $41.45 | $41.45 | $37.46 | 0 |
| 2019-01-30 | $41.45 | $41.45 | $41.45 | $41.45 | $37.46 | 0 |
| 2019-01-29 | $41.45 | $41.45 | $41.45 | $41.45 | $37.46 | 500 |
| 2019-01-28 | $42.00 | $42.00 | $41.45 | $41.45 | $37.46 | 700 |
| 2019-01-25 | $41.50 | $41.50 | $41.45 | $41.45 | $37.46 | 350 |
| 2019-01-24 | $41.50 | $41.50 | $41.50 | $41.50 | $37.50 | 59 |
| 2019-01-23 | $41.50 | $41.50 | $41.50 | $41.50 | $37.50 | 0 |
| 2019-01-18 | $41.50 | $41.50 | $41.50 | $41.50 | $37.50 | 205 |
| 2019-01-17 | $41.50 | $41.50 | $41.50 | $41.50 | $37.50 | 200 |
| 2019-01-16 | $41.50 | $41.50 | $41.50 | $41.50 | $37.50 | 157 |
| 2019-01-15 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 243 |
| 2019-01-14 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 511 |
| 2019-01-11 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2019-01-10 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2019-01-09 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2019-01-08 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 50 |
| 2019-01-07 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 1,000 |
| 2019-01-04 | $41.15 | $41.15 | $41.15 | $41.15 | $37.19 | 70 |
| 2019-01-03 | $41.15 | $41.15 | $41.15 | $41.15 | $37.19 | 150 |
| 2018-12-27 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-12-26 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 722 |
| 2018-12-24 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-12-21 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 308 |
| 2018-12-20 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-12-19 | $42.50 | $42.50 | $42.00 | $42.00 | $37.95 | 450 |
| 2018-12-18 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2018-12-17 | $43.00 | $43.00 | $42.50 | $42.50 | $38.41 | 460 |
| 2018-12-14 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2018-12-13 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 737 |
| 2018-12-12 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-12-11 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-12-10 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-12-07 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-12-04 | $41.10 | $42.00 | $41.10 | $42.00 | $37.95 | 2,357 |
| 2018-12-03 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 1,733 |
| 2018-11-30 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-29 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-28 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-27 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 100 |
| 2018-11-26 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 225 |
| 2018-11-21 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-20 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-19 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-16 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-15 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-14 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-13 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 100 |
| 2018-11-12 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-09 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-08 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-07 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-06 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-05 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-02 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-11-01 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-10-31 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 0 |
| 2018-10-30 | $41.73 | $41.73 | $41.73 | $41.73 | $37.71 | 100 |
| 2018-10-29 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 0 |
| 2018-10-26 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 300 |
| 2018-10-25 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-10-24 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-10-23 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 100 |
| 2018-10-22 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 0 |
| 2018-10-19 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 140 |
| 2018-10-18 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 30 |
| 2018-10-17 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 0 |
| 2018-10-16 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 0 |
| 2018-10-15 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 0 |
| 2018-10-12 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 0 |
| 2018-10-11 | $41.75 | $41.75 | $41.75 | $41.75 | $37.73 | 300 |
| 2018-10-10 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-10-09 | $42.00 | $42.00 | $42.00 | $42.00 | $37.95 | 0 |
| 2018-10-08 | $42.50 | $42.50 | $42.00 | $42.00 | $37.95 | 1,300 |
| 2018-10-05 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2018-10-04 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2018-10-03 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2018-10-02 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2018-10-01 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 300 |
| 2018-09-28 | $42.50 | $42.50 | $42.50 | $42.50 | $38.41 | 0 |
| 2018-09-27 | $42.00 | $42.50 | $41.73 | $42.50 | $38.41 | 2,000 |
| 2018-09-26 | $43.00 | $43.00 | $43.00 | $43.00 | $38.61 | 700 |
| 2018-09-25 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 330 |
| 2018-09-24 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-09-21 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 75 |
| 2018-09-20 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-09-19 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 1,177 |
| 2018-09-18 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 200 |
| 2018-09-17 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 0 |
| 2018-09-14 | $42.65 | $42.75 | $42.65 | $42.75 | $38.39 | 523 |
| 2018-09-13 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 0 |
| 2018-09-12 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 0 |
| 2018-09-11 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 0 |
| 2018-09-10 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 0 |
| 2018-09-07 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 0 |
| 2018-09-06 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 0 |
| 2018-09-05 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 300 |
| 2018-09-04 | $42.50 | $42.50 | $42.25 | $42.25 | $37.94 | 600 |
| 2018-08-31 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-08-30 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-08-29 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-08-28 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-08-27 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-08-24 | $42.26 | $42.50 | $42.26 | $42.50 | $38.16 | 600 |
| 2018-08-23 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-08-22 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 1,300 |
| 2018-08-21 | $42.70 | $42.70 | $42.50 | $42.50 | $38.16 | 400 |
| 2018-08-20 | $43.25 | $43.25 | $43.25 | $43.25 | $38.84 | 0 |
| 2018-08-17 | $43.25 | $43.25 | $43.25 | $43.25 | $38.84 | 23 |
| 2018-08-16 | $43.19 | $43.25 | $43.19 | $43.25 | $38.84 | 200 |
| 2018-08-15 | $43.25 | $43.25 | $43.25 | $43.25 | $38.84 | 0 |
| 2018-08-14 | $43.25 | $43.25 | $43.25 | $43.25 | $38.84 | 0 |
| 2018-08-13 | $43.25 | $43.25 | $43.25 | $43.25 | $38.84 | 0 |
| 2018-08-10 | $43.25 | $43.25 | $43.25 | $43.25 | $38.84 | 0 |
| 2018-08-09 | $43.25 | $43.25 | $43.25 | $43.25 | $38.84 | 100 |
| 2018-08-08 | $43.30 | $43.30 | $42.70 | $42.70 | $38.34 | 517 |
| 2018-08-07 | $44.00 | $44.00 | $43.65 | $43.65 | $39.20 | 780 |
| 2018-08-06 | $43.48 | $43.48 | $43.48 | $43.48 | $39.04 | 120 |
| 2018-08-03 | $43.50 | $43.50 | $42.75 | $42.75 | $38.39 | 550 |
| 2018-08-02 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 500 |
| 2018-08-01 | $42.25 | $42.25 | $42.25 | $42.25 | $37.94 | 0 |
| 2018-07-31 | $42.25 | $42.25 | $42.25 | $42.25 | $37.94 | 500 |
| 2018-07-30 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 1,200 |
| 2018-07-27 | $43.30 | $43.30 | $43.30 | $43.30 | $38.88 | 0 |
| 2018-07-26 | $42.25 | $43.30 | $42.25 | $43.30 | $38.88 | 400 |
| 2018-07-25 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-07-24 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 700 |
| 2018-07-23 | $42.50 | $42.50 | $42.25 | $42.50 | $38.16 | 850 |
| 2018-07-20 | $42.35 | $42.35 | $42.35 | $42.35 | $38.03 | 0 |
| 2018-07-19 | $42.35 | $42.35 | $42.35 | $42.35 | $38.03 | 0 |
| 2018-07-18 | $42.35 | $42.35 | $42.35 | $42.35 | $38.03 | 400 |
| 2018-07-17 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-07-16 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 50 |
| 2018-07-13 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 0 |
| 2018-07-12 | $42.50 | $42.50 | $42.50 | $42.50 | $38.16 | 400 |
| 2018-07-11 | $42.48 | $42.48 | $42.48 | $42.48 | $38.15 | 200 |
| 2018-07-10 | $42.87 | $42.87 | $42.87 | $42.87 | $38.50 | 10 |
| 2018-07-09 | $42.87 | $42.87 | $42.87 | $42.87 | $38.50 | 0 |
| 2018-07-06 | $42.23 | $42.87 | $42.23 | $42.87 | $38.50 | 3,242 |
| 2018-07-05 | $42.37 | $42.37 | $42.37 | $42.37 | $38.04 | 300 |
| 2018-07-03 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 92 |
| 2018-07-02 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 0 |
| 2018-06-29 | $42.75 | $42.75 | $42.75 | $42.75 | $38.39 | 525 |
| 2018-06-28 | $42.86 | $42.86 | $42.86 | $42.86 | $38.49 | 0 |
| 2018-06-27 | $42.22 | $42.22 | $42.22 | $42.22 | $37.68 | 8 |
| 2018-06-26 | $42.22 | $42.22 | $42.22 | $42.22 | $37.68 | 200 |
| 2018-06-25 | $42.22 | $42.22 | $42.20 | $42.22 | $37.68 | 3,089 |
| 2018-06-22 | $43.11 | $43.11 | $43.11 | $43.11 | $38.48 | 0 |
| 2018-06-21 | $43.90 | $44.00 | $43.11 | $43.11 | $38.48 | 370 |
| 2018-06-20 | $43.00 | $43.99 | $43.00 | $43.99 | $39.26 | 512 |
| 2018-06-19 | $42.00 | $42.00 | $42.00 | $42.00 | $37.49 | 500 |
| 2018-06-18 | $82.82 | $82.82 | $82.82 | $82.82 | $73.92 | 4 |
| 2018-06-15 | $82.82 | $82.82 | $82.82 | $82.82 | $36.96 | 488 |
| 2018-06-14 | $83.50 | $83.50 | $83.50 | $83.50 | $37.26 | 200 |
| 2018-06-13 | $84.00 | $84.00 | $84.00 | $84.00 | $37.49 | 0 |
| 2018-06-12 | $84.00 | $84.00 | $84.00 | $84.00 | $37.49 | 0 |
| 2018-06-11 | $84.00 | $84.00 | $84.00 | $84.00 | $37.49 | 4 |
| 2018-06-08 | $84.00 | $84.00 | $84.00 | $84.00 | $37.49 | 300 |
| 2018-06-07 | $82.75 | $82.75 | $82.75 | $82.75 | $36.93 | 0 |
| 2018-06-06 | $82.75 | $82.75 | $82.75 | $82.75 | $36.93 | 200 |
| 2018-06-05 | $82.75 | $82.75 | $82.75 | $82.75 | $36.93 | 600 |
| 2018-06-04 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 0 |
| 2018-06-01 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 0 |
| 2018-05-31 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 0 |
| 2018-05-30 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 0 |
| 2018-05-29 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 0 |
| 2018-05-25 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 0 |
| 2018-05-24 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 0 |
| 2018-05-23 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 0 |
| 2018-05-22 | $82.00 | $82.00 | $82.00 | $82.00 | $36.60 | 200 |
| 2018-05-21 | $81.75 | $81.75 | $81.75 | $81.75 | $36.48 | 350 |
| 2018-05-18 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 0 |
| 2018-05-17 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 250 |
| 2018-05-16 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 0 |
| 2018-05-15 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 0 |
| 2018-05-14 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 0 |
| 2018-05-11 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 0 |
| 2018-05-10 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 0 |
| 2018-05-09 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 0 |
| 2018-05-08 | $80.00 | $80.00 | $80.00 | $80.00 | $35.70 | 200 |
| 2018-05-07 | $79.50 | $79.50 | $79.50 | $79.50 | $35.48 | 0 |
| 2018-05-04 | $79.50 | $79.50 | $79.50 | $79.50 | $35.48 | 1,600 |
| 2018-05-03 | $78.00 | $78.00 | $78.00 | $78.00 | $34.81 | 0 |
| 2018-05-02 | $78.00 | $78.00 | $78.00 | $78.00 | $34.81 | 0 |
| 2018-05-01 | $78.00 | $78.00 | $78.00 | $78.00 | $34.81 | 0 |
| 2018-04-30 | $78.00 | $78.00 | $78.00 | $78.00 | $34.81 | 0 |
| 2018-04-27 | $78.00 | $78.00 | $78.00 | $78.00 | $34.81 | 0 |
| 2018-04-26 | $78.00 | $78.00 | $78.00 | $78.00 | $34.81 | 200 |
| 2018-04-25 | $77.00 | $77.00 | $77.00 | $77.00 | $34.36 | 0 |
| 2018-04-24 | $77.00 | $77.00 | $77.00 | $77.00 | $34.36 | 0 |
| 2018-04-23 | $77.00 | $77.00 | $77.00 | $77.00 | $34.36 | 2,000 |
| 2018-04-20 | $75.00 | $75.00 | $75.00 | $75.00 | $33.47 | 0 |
| 2018-04-19 | $74.95 | $75.00 | $74.95 | $75.00 | $33.47 | 3,474 |
| 2018-04-18 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 200 |
| 2018-04-17 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-16 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-13 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-12 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-11 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-10 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-09 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-06 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-05 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-04 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-03 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-04-02 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-03-29 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-03-28 | $74.00 | $74.00 | $74.00 | $74.00 | $33.02 | 0 |
| 2018-03-27 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-26 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-23 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-22 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-21 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 1,210 |
| 2018-03-20 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-19 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-16 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 100 |
| 2018-03-15 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-14 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-13 | $74.00 | $74.00 | $74.00 | $74.00 | $32.84 | 0 |
| 2018-03-12 | $71.50 | $74.00 | $71.50 | $74.00 | $32.84 | 1,270 |
| 2018-03-09 | $71.25 | $71.25 | $71.25 | $71.25 | $31.62 | 0 |
| 2018-03-08 | $71.25 | $71.25 | $71.25 | $71.25 | $31.62 | 0 |
| 2018-03-07 | $71.25 | $71.25 | $71.25 | $71.25 | $31.62 | 0 |
| 2018-03-06 | $71.25 | $71.25 | $71.25 | $71.25 | $31.62 | 0 |
| 2018-03-05 | $71.25 | $71.25 | $71.25 | $71.25 | $31.62 | 0 |
| 2018-03-02 | $71.25 | $71.25 | $71.25 | $71.25 | $31.62 | 0 |
| 2018-03-01 | $71.25 | $71.25 | $71.25 | $71.25 | $31.62 | 100 |
| 2018-02-28 | $71.25 | $71.25 | $71.25 | $71.25 | $31.62 | 0 |
| 2018-02-27 | $71.50 | $71.50 | $71.25 | $71.25 | $31.62 | 2,370 |
| 2018-02-26 | $71.75 | $71.75 | $71.75 | $71.75 | $31.84 | 300 |
| 2018-02-23 | $71.75 | $71.75 | $71.75 | $71.75 | $31.84 | 0 |
| 2018-02-22 | $71.75 | $71.75 | $71.75 | $71.75 | $31.84 | 0 |
| 2018-02-21 | $71.75 | $71.75 | $71.75 | $71.75 | $31.84 | 700 |
| 2018-02-20 | $71.75 | $71.75 | $71.75 | $71.75 | $31.84 | 690 |
| 2018-02-16 | $72.50 | $72.50 | $72.50 | $72.50 | $32.18 | 0 |
| 2018-02-15 | $72.50 | $72.50 | $72.50 | $72.50 | $32.18 | 0 |
| 2018-02-14 | $72.50 | $72.50 | $72.50 | $72.50 | $32.18 | 0 |
| 2018-02-13 | $72.50 | $72.50 | $72.50 | $72.50 | $32.18 | 0 |
| 2018-02-12 | $72.50 | $72.50 | $72.50 | $72.50 | $32.18 | 80 |
| 2018-02-09 | $72.50 | $72.50 | $72.50 | $72.50 | $32.18 | 0 |
| 2018-02-08 | $72.50 | $72.50 | $72.50 | $72.50 | $32.18 | 0 |
| 2018-02-07 | $72.50 | $72.50 | $72.50 | $72.50 | $32.18 | 600 |
| 2018-02-06 | $75.00 | $75.00 | $75.00 | $75.00 | $33.29 | 300 |
| 2018-02-05 | $72.00 | $72.00 | $71.50 | $71.50 | $31.73 | 8,572 |
| 2018-02-02 | $70.95 | $70.95 | $70.95 | $70.95 | $31.49 | 0 |
| 2018-02-01 | $70.95 | $70.95 | $70.95 | $70.95 | $31.49 | 0 |
| 2018-01-31 | $70.95 | $70.95 | $70.95 | $70.95 | $31.49 | 0 |
| 2018-01-30 | $72.00 | $72.00 | $70.95 | $70.95 | $31.49 | 3,600 |
| 2018-01-29 | $72.00 | $72.00 | $72.00 | $72.00 | $31.96 | 0 |
| 2018-01-26 | $72.00 | $72.00 | $72.00 | $72.00 | $31.96 | 5,978 |
| 2018-01-25 | $71.00 | $71.00 | $71.00 | $71.00 | $31.51 | 0 |
| 2018-01-24 | $71.00 | $71.00 | $71.00 | $71.00 | $31.51 | 0 |
| 2018-01-23 | $71.00 | $71.00 | $71.00 | $71.00 | $31.51 | 0 |
| 2018-01-22 | $70.75 | $71.00 | $70.75 | $71.00 | $31.51 | 622 |
| 2018-01-19 | $71.00 | $71.00 | $71.00 | $71.00 | $31.51 | 3,038 |
| 2018-01-18 | $71.00 | $72.00 | $71.00 | $72.00 | $31.96 | 3,220 |
| 2018-01-17 | $72.00 | $72.00 | $72.00 | $72.00 | $31.95 | 120 |
| 2018-01-16 | $72.00 | $72.00 | $72.00 | $72.00 | $31.95 | 0 |
| 2018-01-12 | $70.50 | $72.00 | $70.50 | $72.00 | $31.95 | 4,422 |
| 2018-01-11 | $70.50 | $70.50 | $70.50 | $70.50 | $31.29 | 200 |
| 2018-01-10 | $70.00 | $70.00 | $70.00 | $70.00 | $31.07 | 0 |
| 2018-01-09 | $70.00 | $70.00 | $70.00 | $70.00 | $31.07 | 0 |
| 2018-01-08 | $70.00 | $70.00 | $70.00 | $70.00 | $31.07 | 0 |
| 2018-01-05 | $70.00 | $70.00 | $70.00 | $70.00 | $31.07 | 0 |
| 2018-01-04 | $70.00 | $70.00 | $70.00 | $70.00 | $31.07 | 0 |
| 2018-01-03 | $69.90 | $70.00 | $69.65 | $70.00 | $31.07 | 1,420 |
| 2018-01-02 | $70.45 | $70.45 | $70.45 | $70.45 | $31.27 | 200 |
| 2017-12-29 | $71.50 | $71.50 | $71.50 | $71.50 | $31.73 | 280 |
| 2017-12-28 | $71.00 | $71.00 | $71.00 | $71.00 | $31.51 | 520 |
| 2017-12-27 | $69.90 | $69.90 | $69.90 | $69.90 | $30.87 | 0 |
| 2017-12-26 | $69.90 | $69.90 | $69.90 | $69.90 | $30.87 | 0 |
| 2017-12-22 | $69.90 | $69.90 | $69.90 | $69.90 | $30.87 | 120 |
| 2017-12-21 | $69.90 | $69.90 | $69.90 | $69.90 | $30.87 | 0 |
| 2017-12-20 | $70.01 | $70.01 | $69.90 | $69.90 | $30.87 | 400 |
| 2017-12-19 | $71.00 | $71.00 | $71.00 | $71.00 | $31.35 | 0 |
| 2017-12-18 | $71.00 | $71.00 | $71.00 | $71.00 | $31.35 | 84 |
| 2017-12-15 | $71.00 | $71.00 | $71.00 | $71.00 | $31.35 | 288 |
| 2017-12-14 | $72.00 | $72.00 | $72.00 | $72.00 | $31.79 | 0 |
| 2017-12-13 | $72.00 | $72.00 | $72.00 | $72.00 | $31.79 | 220 |
| 2017-12-12 | $70.00 | $70.00 | $70.00 | $70.00 | $30.91 | 556 |
| 2017-12-11 | $70.00 | $70.00 | $70.00 | $70.00 | $30.91 | 0 |
| 2017-12-08 | $70.00 | $70.00 | $70.00 | $70.00 | $30.91 | 200 |
| 2017-12-07 | $68.74 | $68.74 | $68.74 | $68.74 | $30.35 | 100 |
| 2017-12-06 | $68.74 | $68.74 | $68.74 | $68.74 | $30.35 | 900 |
| 2017-12-05 | $68.74 | $68.74 | $68.74 | $68.74 | $30.35 | 0 |
| 2017-12-04 | $68.74 | $68.74 | $68.74 | $68.74 | $30.35 | 0 |
| 2017-12-01 | $68.74 | $68.74 | $68.74 | $68.74 | $30.35 | 200 |
| 2017-11-30 | $68.74 | $68.74 | $68.74 | $68.74 | $30.35 | 0 |
| 2017-11-29 | $68.74 | $68.74 | $68.74 | $68.74 | $30.35 | 2,000 |
| 2017-11-28 | $68.70 | $68.70 | $68.70 | $68.70 | $30.34 | 0 |
| 2017-11-27 | $68.70 | $68.70 | $68.70 | $68.70 | $30.34 | 0 |
| 2017-11-24 | $68.70 | $68.70 | $68.70 | $68.70 | $30.34 | 0 |
| 2017-11-22 | $68.70 | $68.70 | $68.70 | $68.70 | $30.34 | 0 |
| 2017-11-21 | $68.70 | $68.70 | $68.70 | $68.70 | $30.34 | 1,100 |
| 2017-11-20 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 56 |
| 2017-11-17 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 0 |
| 2017-11-16 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 0 |
| 2017-11-15 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 0 |
| 2017-11-14 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 500 |
| 2017-11-13 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 0 |
| 2017-11-10 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 0 |
| 2017-11-09 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 1,000 |
| 2017-11-08 | $68.50 | $68.50 | $68.50 | $68.50 | $30.25 | 310 |
| 2017-11-07 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 0 |
| 2017-11-06 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 0 |
| 2017-11-03 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 0 |
| 2017-11-02 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 0 |
| 2017-11-01 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 1,000 |
| 2017-10-31 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 800 |
| 2017-10-30 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 0 |
| 2017-10-27 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 112 |
| 2017-10-26 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 824 |
| 2017-10-25 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 0 |
| 2017-10-24 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 800 |
| 2017-10-23 | $67.50 | $67.50 | $67.50 | $67.50 | $29.81 | 0 |
| 2017-10-20 | $67.50 | $67.50 | $67.50 | $67.50 | $29.81 | 0 |
| 2017-10-19 | $67.40 | $67.50 | $67.40 | $67.50 | $29.81 | 400 |
| 2017-10-18 | $67.50 | $67.50 | $67.50 | $67.50 | $29.81 | 500 |
| 2017-10-17 | $68.00 | $68.00 | $68.00 | $68.00 | $30.03 | 400 |
| 2017-10-16 | $68.15 | $68.15 | $68.15 | $68.15 | $30.09 | 0 |
| 2017-10-13 | $68.15 | $68.15 | $68.15 | $68.15 | $30.09 | 0 |
| 2017-10-12 | $68.15 | $68.15 | $68.15 | $68.15 | $30.09 | 0 |
| 2017-10-11 | $68.15 | $68.15 | $68.15 | $68.15 | $30.09 | 400 |
| 2017-10-10 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 0 |
| 2017-10-09 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 0 |
| 2017-10-06 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 0 |
| 2017-10-05 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 1,000 |
| 2017-10-04 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 0 |
| 2017-10-03 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 0 |
| 2017-10-02 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 0 |
| 2017-09-29 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 0 |
| 2017-09-28 | $68.10 | $68.10 | $68.10 | $68.10 | $30.07 | 0 |
| 2017-09-27 | $68.10 | $68.10 | $68.10 | $68.10 | $29.92 | 200 |
| 2017-09-26 | $68.00 | $68.00 | $68.00 | $68.00 | $29.88 | 200 |
First Farmers Financial Corp (FFMR) News Headlines
Recent First Farmers Financial Corp (FFMR) News
Similar Companies to First Farmers Financial Corp (FFMR) 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 | -- | -- | -- |