FFW Corp (FFWC) Exchange: PINK
Data as of May 3, 2024
$34.50 ($0.00) 0.00%
FFW Corp - Daily Information
Click for more stock information on FFW Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $34.50 |
| Previous Close | $34.50 |
| High | $34.50 |
| Low | $34.50 |
| Adjusted Open | $34.50 |
| Previous Adjusted Close | $34.50 |
| Adjusted High | $34.50 |
| Adjusted Low | $34.50 |
About FFW Corp (FFWC)
FFW Corporation operates as a holding company for Crossroads Bank (the Bank) and Insurance 1 Services, Inc. Wabash Investments, Inc. is the wholly owned subsidiary of the bank. The primary source of income for the Company is interest income derived from origination of commercial and residential real estate loans. Real estate and consumer loans include automobile, home equity and improvement, manufactured home and other consumer loans. Loans secured by one to four family residential real estate mortgages make up approximately 36% of the loan portfolio. The Company's investment portfolio consists of state and political subdivisions, the United States government-sponsored entities; mortgage backed securities-residential collateralized mortgage obligations agency, collateralized mortgage obligations non-agency, collateralized debt obligations and equity securities. As of June 30, 2011, the Company's security portfolio consisted of 140 securities.
Invest in FFW Corp (FFWC)
Historical Stock Data for FFW Corp (FFWC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 2 |
| 2024-04-11 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 2 |
| 2024-04-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1 |
| 2024-04-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-04-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-04-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-04-04 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1,000 |
| 2024-04-03 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 104 |
| 2024-04-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 130 |
| 2024-04-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 130 |
| 2024-03-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-03-26 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 226 |
| 2024-03-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 24 |
| 2024-03-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-03-21 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-03-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 8 |
| 2024-03-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-03-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-03-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-03-14 | $34.52 | $34.52 | $34.50 | $34.51 | $34.51 | 400 |
| 2024-03-13 | $35.01 | $35.01 | $34.51 | $34.51 | $34.22 | 400 |
| 2024-03-12 | $35.50 | $35.50 | $35.50 | $35.50 | $35.20 | 0 |
| 2024-03-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.20 | 0 |
| 2024-03-08 | $35.50 | $35.50 | $35.50 | $35.50 | $35.20 | 0 |
| 2024-03-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.20 | 0 |
| 2024-03-06 | $35.01 | $35.50 | $35.01 | $35.50 | $35.20 | 2,103 |
| 2024-03-05 | $34.01 | $34.05 | $34.01 | $34.05 | $33.77 | 2,889 |
| 2024-03-04 | $33.76 | $33.76 | $33.76 | $33.76 | $33.48 | 17 |
| 2024-03-01 | $33.76 | $33.76 | $33.76 | $33.76 | $33.48 | 0 |
| 2024-02-29 | $33.76 | $33.76 | $33.76 | $33.76 | $33.48 | 500 |
| 2024-02-28 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 0 |
| 2024-02-27 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 0 |
| 2024-02-26 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 0 |
| 2024-02-23 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 0 |
| 2024-02-22 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 4 |
| 2024-02-21 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 16 |
| 2024-02-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 0 |
| 2024-02-16 | $37.00 | $37.00 | $37.00 | $37.00 | $36.69 | 0 |
| 2024-02-15 | $36.00 | $37.00 | $36.00 | $37.00 | $36.69 | 800 |
| 2024-02-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 0 |
| 2024-02-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 1 |
| 2024-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 0 |
| 2024-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.71 | 8 |
| 2024-02-08 | $38.15 | $38.15 | $33.50 | $35.00 | $34.71 | 2,350 |
| 2024-02-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.68 | 0 |
| 2024-02-06 | $38.00 | $38.00 | $38.00 | $38.00 | $37.68 | 0 |
| 2024-02-05 | $38.00 | $38.00 | $38.00 | $38.00 | $37.68 | 1,460 |
| 2024-02-02 | $38.00 | $38.00 | $38.00 | $38.00 | $37.68 | 670 |
| 2024-02-01 | $38.00 | $38.00 | $38.00 | $38.00 | $37.68 | 104 |
| 2024-01-31 | $38.00 | $38.00 | $38.00 | $38.00 | $37.68 | 300 |
| 2024-01-30 | $38.00 | $38.00 | $38.00 | $38.00 | $37.68 | 20 |
| 2024-01-29 | $36.50 | $38.85 | $36.50 | $38.00 | $37.68 | 3,215 |
| 2024-01-26 | $36.00 | $36.00 | $36.00 | $36.00 | $35.70 | 18 |
| 2024-01-25 | $34.55 | $36.00 | $34.55 | $36.00 | $35.70 | 3,776 |
| 2024-01-24 | $34.75 | $34.75 | $34.55 | $34.55 | $34.26 | 1 |
| 2024-01-23 | $34.55 | $34.55 | $34.55 | $34.55 | $34.26 | 0 |
| 2024-01-22 | $34.55 | $34.55 | $34.55 | $34.55 | $34.26 | 0 |
| 2024-01-19 | $34.55 | $34.55 | $34.55 | $34.55 | $34.26 | 1 |
| 2024-01-18 | $35.80 | $35.80 | $34.55 | $34.55 | $34.26 | 383 |
| 2024-01-17 | $35.67 | $36.00 | $35.67 | $36.00 | $35.70 | 500 |
| 2024-01-16 | $35.87 | $35.87 | $35.50 | $35.50 | $35.20 | 608 |
| 2024-01-12 | $35.82 | $35.85 | $35.82 | $35.85 | $35.85 | 534 |
| 2024-01-11 | $35.60 | $35.80 | $35.60 | $35.80 | $35.80 | 2,799 |
| 2024-01-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-01-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-01-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-01-05 | $35.25 | $35.25 | $35.00 | $35.00 | $35.00 | 300 |
| 2024-01-04 | $35.50 | $35.53 | $35.50 | $35.53 | $35.53 | 800 |
| 2024-01-03 | $35.47 | $35.50 | $35.47 | $35.50 | $35.50 | 340 |
| 2024-01-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 14 |
| 2023-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 276 |
| 2023-12-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 123 |
| 2023-12-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 90 |
| 2023-12-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-12-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 90 |
| 2023-12-21 | $33.00 | $33.00 | $32.84 | $33.00 | $33.00 | 2,400 |
| 2023-12-20 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 3 |
| 2023-12-19 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
| 2023-12-18 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
| 2023-12-15 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
| 2023-12-14 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 100 |
| 2023-12-13 | $32.51 | $32.51 | $32.51 | $32.51 | $32.23 | 3 |
| 2023-12-12 | $32.51 | $32.51 | $32.51 | $32.51 | $32.23 | 121 |
| 2023-12-11 | $32.50 | $32.75 | $32.50 | $32.51 | $32.23 | 916 |
| 2023-12-08 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-12-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-12-06 | $32.00 | $32.00 | $31.02 | $32.00 | $32.00 | 1 |
| 2023-12-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1 |
| 2023-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2023-11-30 | $31.95 | $32.00 | $31.95 | $32.00 | $32.00 | 400 |
| 2023-11-29 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-11-28 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-11-27 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-11-24 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-11-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-11-21 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 600 |
| 2023-11-20 | $32.39 | $32.39 | $31.10 | $31.10 | $31.10 | 950 |
| 2023-11-17 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2023-11-16 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 116 |
| 2023-11-15 | $32.41 | $32.41 | $32.30 | $32.30 | $32.30 | 750 |
| 2023-11-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-11-13 | $33.02 | $33.02 | $33.00 | $33.00 | $33.00 | 375 |
| 2023-11-10 | $34.75 | $34.75 | $33.03 | $33.03 | $33.03 | 984 |
| 2023-11-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 325 |
| 2023-11-08 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2023-11-07 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 154 |
| 2023-11-06 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 270 |
| 2023-11-03 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2023-11-02 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 278 |
| 2023-11-01 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 50 |
| 2023-10-31 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 215 |
| 2023-10-30 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-10-27 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2023-10-26 | $35.63 | $35.63 | $35.10 | $35.10 | $35.10 | 1,031 |
| 2023-10-25 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2023-10-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2023-10-23 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2023-10-20 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2023-10-19 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 52 |
| 2023-10-18 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 283 |
| 2023-10-17 | $36.00 | $36.02 | $36.00 | $36.02 | $36.02 | 2,000 |
| 2023-10-16 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2023-10-13 | $36.50 | $36.50 | $36.05 | $36.05 | $36.05 | 325 |
| 2023-10-12 | $36.29 | $36.50 | $36.00 | $36.50 | $36.50 | 1,251 |
| 2023-10-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-10-10 | $36.25 | $37.00 | $36.25 | $37.00 | $37.00 | 505 |
| 2023-10-09 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 909 |
| 2023-10-06 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2023-10-05 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 103 |
| 2023-10-04 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 600 |
| 2023-10-03 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 255 |
| 2023-10-02 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2023-09-29 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 121 |
| 2023-09-28 | $37.75 | $38.00 | $37.26 | $38.00 | $38.00 | 866 |
| 2023-09-27 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 1 |
| 2023-09-26 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-09-25 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-09-22 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-09-21 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2023-09-20 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 532 |
| 2023-09-19 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 268 |
| 2023-09-18 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-09-15 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-09-14 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-09-13 | $38.50 | $38.50 | $38.50 | $38.50 | $38.21 | 0 |
| 2023-09-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.21 | 0 |
| 2023-09-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.21 | 1 |
| 2023-09-08 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 1 |
| 2023-09-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-09-06 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-09-05 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 400 |
| 2023-09-01 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2023-08-31 | $39.00 | $39.00 | $37.25 | $37.25 | $37.25 | 1,400 |
| 2023-08-30 | $40.00 | $40.00 | $39.00 | $39.00 | $39.00 | 310 |
| 2023-08-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 350 |
| 2023-08-28 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 2 |
| 2023-08-25 | $39.60 | $39.75 | $39.60 | $39.75 | $39.75 | 242 |
| 2023-08-24 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 0 |
| 2023-08-23 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 0 |
| 2023-08-22 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 1 |
| 2023-08-21 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 0 |
| 2023-08-18 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 0 |
| 2023-08-17 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 189 |
| 2023-08-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 25 |
| 2023-08-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 300 |
| 2023-08-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-11 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-10 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-09 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-08 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-07 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-04 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-03 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-02 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-08-01 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 100 |
| 2023-07-31 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 0 |
| 2023-07-28 | $39.20 | $39.23 | $39.20 | $39.21 | $39.21 | 400 |
| 2023-07-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2023-07-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 150 |
| 2023-07-25 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-24 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-21 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-20 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-19 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-18 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-17 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-14 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-13 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0 |
| 2023-07-12 | $38.35 | $40.86 | $38.35 | $40.86 | $40.86 | 377 |
| 2023-07-11 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 13 |
| 2023-07-10 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2023-07-07 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 0 |
| 2023-07-06 | $39.00 | $39.00 | $38.47 | $38.47 | $38.47 | 657 |
| 2023-07-05 | $39.00 | $39.04 | $39.00 | $39.04 | $39.04 | 275 |
| 2023-07-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1 |
| 2023-06-30 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2 |
| 2023-06-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 103 |
| 2023-06-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 3 |
| 2023-06-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 119 |
| 2023-06-26 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 10 |
| 2023-06-23 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 57 |
| 2023-06-22 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 0 |
| 2023-06-21 | $41.00 | $41.00 | $39.01 | $39.01 | $39.01 | 200 |
| 2023-06-20 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-06-16 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-06-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-06-14 | $41.00 | $41.00 | $41.00 | $41.00 | $40.72 | 0 |
| 2023-06-13 | $41.00 | $41.00 | $41.00 | $41.00 | $40.72 | 148 |
| 2023-06-12 | $42.00 | $42.00 | $42.00 | $42.00 | $41.72 | 0 |
| 2023-06-09 | $42.00 | $42.00 | $42.00 | $42.00 | $41.72 | 0 |
| 2023-06-08 | $42.00 | $42.00 | $42.00 | $42.00 | $41.72 | 0 |
| 2023-06-07 | $42.00 | $42.00 | $42.00 | $42.00 | $41.72 | 0 |
| 2023-06-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 556 |
| 2023-06-05 | $42.00 | $42.04 | $42.00 | $42.04 | $42.04 | 843 |
| 2023-06-02 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-01 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-05-31 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 11 |
| 2023-05-30 | $42.00 | $45.50 | $42.00 | $45.50 | $45.50 | 481 |
| 2023-05-26 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-05-25 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 100 |
| 2023-05-24 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 10 |
| 2023-05-23 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 100 |
| 2023-05-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2023-05-16 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 0 |
| 2023-05-15 | $41.92 | $41.92 | $41.92 | $41.92 | $40.71 | 11 |
| 2023-05-12 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 1 |
| 2023-05-11 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 1 |
| 2023-05-10 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 170 |
| 2023-05-09 | $41.71 | $41.92 | $41.71 | $41.92 | $41.92 | 610 |
| 2023-05-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-02 | $42.00 | $42.00 | $40.00 | $40.00 | $40.00 | 650 |
| 2023-05-01 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-04-28 | $43.00 | $43.50 | $43.00 | $43.00 | $43.00 | 2,165 |
| 2023-04-27 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 160 |
| 2023-04-26 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2023-04-25 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-04-24 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-04-21 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-04-20 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-04-19 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 100 |
| 2023-04-18 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 371 |
| 2023-04-17 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 100 |
| 2023-04-14 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-04-13 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2023-04-12 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 100 |
| 2023-04-11 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-04-10 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-04-06 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 181 |
| 2023-04-05 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-04-04 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-04-03 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-03-31 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2023-03-30 | $44.75 | $44.75 | $41.25 | $41.25 | $41.25 | 1,003 |
| 2023-03-29 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-03-28 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-03-27 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-03-24 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2023-03-23 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-03-22 | $42.00 | $42.20 | $41.75 | $41.95 | $41.95 | 1,600 |
| 2023-03-21 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-20 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-17 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-16 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-15 | $42.00 | $42.00 | $42.00 | $42.00 | $41.72 | 0 |
| 2023-03-14 | $42.00 | $42.00 | $42.00 | $42.00 | $41.72 | 0 |
| 2023-03-13 | $44.01 | $44.01 | $42.00 | $42.00 | $41.72 | 500 |
| 2023-03-10 | $44.04 | $44.04 | $44.04 | $44.04 | $43.75 | 0 |
| 2023-03-09 | $44.04 | $44.04 | $44.04 | $44.04 | $43.75 | 0 |
| 2023-03-08 | $44.04 | $44.04 | $44.04 | $44.04 | $43.75 | 200 |
| 2023-03-07 | $44.90 | $44.90 | $44.90 | $44.90 | $44.60 | 0 |
| 2023-03-06 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-03-03 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-03-02 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-03-01 | $44.90 | $44.90 | $44.90 | $44.90 | $44.90 | 0 |
| 2023-02-28 | $44.30 | $44.90 | $43.75 | $44.90 | $44.90 | 5,200 |
| 2023-02-27 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-02-24 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 153 |
| 2023-02-23 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-02-22 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-02-21 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-02-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-02-16 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 32 |
| 2023-02-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-02-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-02-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1,000 |
| 2023-02-10 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-02-08 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-02-07 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-02-06 | $45.03 | $45.03 | $44.00 | $44.00 | $44.00 | 224 |
| 2023-02-03 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2023-02-02 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2023-02-01 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 0 |
| 2023-01-31 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 120 |
| 2023-01-30 | $46.00 | $48.00 | $46.00 | $48.00 | $48.00 | 200 |
| 2023-01-27 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-01-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2023-01-25 | $44.75 | $45.00 | $44.75 | $45.00 | $45.00 | 660 |
| 2023-01-24 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2023-01-23 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 772 |
| 2023-01-20 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-01-19 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 218 |
| 2023-01-18 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-17 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-13 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-12 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-11 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-10 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-09 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-06 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 16 |
| 2023-01-05 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-04 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2023-01-03 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-30 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-29 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 89 |
| 2022-12-28 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-27 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 2 |
| 2022-12-23 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-22 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-21 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-20 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 100 |
| 2022-12-19 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-16 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-15 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-12-14 | $42.75 | $42.75 | $42.75 | $42.75 | $42.47 | 100 |
| 2022-12-13 | $42.75 | $42.75 | $42.75 | $42.75 | $42.47 | 250 |
| 2022-12-12 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-12-09 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-12-08 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 1,215 |
| 2022-12-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 200 |
| 2022-12-06 | $42.50 | $42.50 | $41.07 | $41.07 | $41.07 | 2,200 |
| 2022-12-05 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2022-12-02 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2022-12-01 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2022-11-30 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2022-11-29 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2022-11-28 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2022-11-25 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2022-11-23 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 0 |
| 2022-11-22 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 100 |
| 2022-11-21 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-11-18 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-11-17 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-11-16 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-11-15 | $45.41 | $45.41 | $45.25 | $45.25 | $45.25 | 500 |
| 2022-11-14 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-11-11 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-11-10 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 315 |
| 2022-11-09 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-11-08 | $46.46 | $46.50 | $46.46 | $46.50 | $46.50 | 225 |
| 2022-11-07 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 100 |
| 2022-11-04 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2022-11-03 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2022-11-02 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 22 |
| 2022-11-01 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2022-10-31 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2022-10-28 | $45.46 | $45.90 | $45.46 | $45.90 | $45.90 | 648 |
| 2022-10-27 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 100 |
| 2022-10-26 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-10-25 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-10-24 | $45.46 | $45.46 | $45.46 | $45.46 | $45.46 | 0 |
| 2022-10-21 | $46.25 | $46.25 | $45.46 | $45.46 | $45.46 | 2,500 |
| 2022-10-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-10-19 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 100 |
| 2022-10-18 | $46.70 | $46.70 | $46.50 | $46.50 | $46.50 | 682 |
| 2022-10-17 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-10-14 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-10-13 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-10-12 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-10-11 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-10-10 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-10-07 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1 |
| 2022-10-06 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-10-05 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 100 |
| 2022-10-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-10-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-09-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-09-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 102 |
| 2022-09-28 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2022-09-27 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 101 |
| 2022-09-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 10,028 |
| 2022-09-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-09-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1 |
| 2022-09-21 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1,199 |
| 2022-09-20 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-19 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-16 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-15 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-14 | $47.50 | $47.50 | $47.50 | $47.50 | $47.22 | 0 |
| 2022-09-13 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-12 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-09 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-08 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-07 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-06 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 100 |
| 2022-09-02 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-09-01 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-08-31 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-08-30 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 100 |
| 2022-08-29 | $47.81 | $47.81 | $46.25 | $47.50 | $47.50 | 10 |
| 2022-08-26 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2022-08-25 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 10 |
| 2022-08-24 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 100 |
| 2022-08-23 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-22 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-19 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 50 |
| 2022-08-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 5 |
| 2022-08-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2022-08-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 200 |
| 2022-08-10 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-08-09 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-08-08 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-08-05 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-08-04 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-08-03 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-08-02 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 0 |
| 2022-08-01 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 456 |
| 2022-07-29 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-28 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-27 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-26 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-25 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-22 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-21 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 50 |
| 2022-07-20 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-19 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-18 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-15 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 100 |
| 2022-07-14 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-13 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-12 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| 2022-07-11 | $46.00 | $46.00 | $45.74 | $45.74 | $45.74 | 400 |
| 2022-07-08 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-07-07 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-07-06 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-07-05 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-07-01 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-30 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-29 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 74 |
| 2022-06-28 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-27 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-24 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 10 |
| 2022-06-23 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-22 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-21 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-17 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-16 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
| 2022-06-15 | $46.05 | $46.25 | $46.05 | $46.05 | $46.05 | 300 |
| 2022-06-14 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 333 |
| 2022-06-13 | $46.15 | $46.15 | $46.15 | $46.15 | $45.89 | 0 |
| 2022-06-10 | $46.15 | $46.15 | $46.15 | $46.15 | $45.89 | 0 |
| 2022-06-09 | $46.15 | $46.15 | $46.15 | $46.15 | $45.89 | 0 |
| 2022-06-08 | $46.15 | $46.15 | $46.15 | $46.15 | $45.89 | 333 |
| 2022-06-07 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 350 |
| 2022-06-06 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 0 |
| 2022-06-03 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 200 |
| 2022-06-02 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-06-01 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-31 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 201 |
| 2022-05-27 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-26 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-25 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-24 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-23 | $46.00 | $46.00 | $45.80 | $46.00 | $45.74 | 2,622 |
| 2022-05-20 | $45.28 | $45.28 | $45.28 | $45.28 | $45.03 | 0 |
| 2022-05-19 | $45.28 | $45.28 | $45.28 | $45.28 | $45.03 | 600 |
| 2022-05-18 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-17 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-16 | $46.20 | $46.20 | $46.00 | $46.00 | $45.74 | 200 |
| 2022-05-13 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-12 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-11 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.74 | 0 |
| 2022-05-09 | $46.10 | $46.10 | $46.00 | $46.00 | $45.74 | 503 |
| 2022-05-06 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-05-05 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-05-04 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 259 |
| 2022-05-03 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-05-02 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 259 |
| 2022-04-29 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-28 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-27 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-26 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-25 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-22 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-21 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 100 |
| 2022-04-20 | $46.70 | $46.70 | $46.50 | $46.50 | $46.24 | 50 |
| 2022-04-19 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-18 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-14 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-13 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-12 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 50 |
| 2022-04-11 | $46.50 | $46.50 | $46.50 | $46.50 | $46.24 | 0 |
| 2022-04-08 | $46.50 | $46.95 | $46.50 | $46.50 | $46.24 | 670 |
| 2022-04-07 | $46.75 | $46.75 | $46.75 | $46.75 | $46.49 | 0 |
| 2022-04-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.49 | 0 |
| 2022-04-05 | $46.75 | $46.75 | $46.75 | $46.75 | $46.49 | 0 |
| 2022-04-04 | $46.75 | $46.75 | $46.75 | $46.75 | $46.49 | 0 |
| 2022-04-01 | $46.75 | $46.75 | $46.75 | $46.75 | $46.49 | 0 |
| 2022-03-31 | $46.75 | $46.75 | $46.75 | $46.75 | $46.49 | 200 |
| 2022-03-30 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 571 |
| 2022-03-29 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 501 |
| 2022-03-28 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 510 |
| 2022-03-25 | $47.20 | $47.20 | $47.20 | $47.20 | $46.94 | 800 |
| 2022-03-24 | $47.20 | $47.20 | $47.20 | $47.20 | $46.94 | 0 |
| 2022-03-23 | $47.20 | $47.20 | $47.20 | $47.20 | $46.94 | 0 |
| 2022-03-22 | $47.20 | $47.20 | $47.20 | $47.20 | $46.94 | 0 |
| 2022-03-21 | $47.00 | $47.20 | $47.00 | $47.00 | $46.74 | 443 |
| 2022-03-18 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 0 |
| 2022-03-17 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 0 |
| 2022-03-16 | $47.00 | $47.00 | $47.00 | $47.00 | $46.74 | 0 |
| 2022-03-15 | $47.00 | $47.00 | $47.00 | $47.00 | $46.48 | 0 |
| 2022-03-14 | $47.00 | $47.00 | $47.00 | $47.00 | $46.48 | 0 |
| 2022-03-11 | $46.50 | $47.00 | $46.50 | $47.00 | $46.48 | 443 |
| 2022-03-10 | $46.50 | $46.50 | $46.50 | $46.50 | $45.98 | 0 |
| 2022-03-09 | $46.50 | $46.50 | $46.50 | $46.50 | $45.98 | 100 |
| 2022-03-08 | $46.77 | $46.77 | $46.77 | $46.77 | $46.25 | 0 |
| 2022-03-07 | $46.77 | $46.77 | $46.77 | $46.77 | $46.25 | 0 |
| 2022-03-04 | $46.77 | $46.77 | $46.77 | $46.77 | $46.25 | 3 |
| 2022-03-03 | $46.77 | $46.77 | $46.77 | $46.77 | $46.25 | 0 |
| 2022-03-02 | $46.77 | $46.77 | $46.77 | $46.77 | $46.25 | 200 |
| 2022-03-01 | $46.75 | $46.75 | $46.75 | $46.75 | $46.23 | 100 |
| 2022-02-28 | $47.00 | $47.00 | $47.00 | $47.00 | $46.48 | 0 |
| 2022-02-25 | $47.00 | $47.00 | $47.00 | $47.00 | $46.48 | 0 |
| 2022-02-24 | $47.00 | $47.00 | $47.00 | $47.00 | $46.48 | 0 |
| 2022-02-23 | $47.00 | $47.00 | $47.00 | $47.00 | $46.48 | 0 |
| 2022-02-22 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 100 |
| 2022-02-18 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-17 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-16 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-15 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-14 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-11 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-10 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-09 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 100 |
| 2022-02-08 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-07 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 0 |
| 2022-02-04 | $47.37 | $47.37 | $47.37 | $47.37 | $46.84 | 1 |
| 2022-02-03 | $47.75 | $47.75 | $47.37 | $47.37 | $46.84 | 600 |
| 2022-02-02 | $47.50 | $47.50 | $47.50 | $47.50 | $46.97 | 0 |
| 2022-02-01 | $47.50 | $47.50 | $47.50 | $47.50 | $46.97 | 0 |
| 2022-01-31 | $47.45 | $47.50 | $47.45 | $47.50 | $46.97 | 200 |
| 2022-01-28 | $47.45 | $47.45 | $47.41 | $47.41 | $46.88 | 234 |
| 2022-01-27 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-26 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-25 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-24 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-20 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-19 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-18 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-14 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-13 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 0 |
| 2022-01-12 | $46.95 | $46.95 | $46.95 | $46.95 | $46.43 | 100 |
| 2022-01-11 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2022-01-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2022-01-07 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2022-01-06 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2022-01-05 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2022-01-04 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2022-01-03 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2021-12-31 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2021-12-30 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 273 |
| 2021-12-29 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 400 |
| 2021-12-28 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 200 |
| 2021-12-27 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 0 |
| 2021-12-23 | $46.00 | $46.00 | $46.00 | $46.00 | $45.49 | 200 |
| 2021-12-22 | $46.00 | $46.49 | $46.00 | $46.00 | $45.49 | 2,200 |
| 2021-12-21 | $45.27 | $45.27 | $45.25 | $45.25 | $44.75 | 200 |
| 2021-12-20 | $46.02 | $46.02 | $45.27 | $45.47 | $44.97 | 500 |
| 2021-12-17 | $46.75 | $46.75 | $46.49 | $46.49 | $45.97 | 900 |
| 2021-12-16 | $46.75 | $46.75 | $46.10 | $46.10 | $45.59 | 1,000 |
| 2021-12-15 | $47.00 | $47.00 | $47.00 | $47.00 | $46.22 | 0 |
| 2021-12-14 | $47.00 | $47.00 | $47.00 | $47.00 | $46.22 | 0 |
| 2021-12-13 | $47.00 | $47.00 | $47.00 | $47.00 | $46.22 | 0 |
| 2021-12-10 | $47.00 | $47.00 | $47.00 | $47.00 | $46.22 | 0 |
| 2021-12-09 | $47.00 | $47.00 | $47.00 | $47.00 | $46.22 | 0 |
| 2021-12-08 | $47.00 | $47.00 | $47.00 | $47.00 | $46.22 | 0 |
| 2021-12-07 | $46.75 | $47.00 | $46.75 | $47.00 | $46.22 | 550 |
| 2021-12-06 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-12-03 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-12-02 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-12-01 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-30 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 1,680 |
| 2021-11-29 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-26 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-24 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-23 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-22 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 1 |
| 2021-11-19 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 225 |
| 2021-11-18 | $46.75 | $46.75 | $46.75 | $46.75 | $45.97 | 0 |
| 2021-11-17 | $46.75 | $46.75 | $46.75 | $46.75 | $45.97 | 145 |
| 2021-11-16 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-15 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-12 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-11 | $47.25 | $47.50 | $47.25 | $47.50 | $46.71 | 3,600 |
| 2021-11-10 | $46.75 | $46.75 | $46.75 | $46.75 | $45.97 | 0 |
| 2021-11-09 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 1,508 |
| 2021-11-08 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-05 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-04 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-11-03 | $47.50 | $47.50 | $47.00 | $47.50 | $46.71 | 1,508 |
| 2021-11-02 | $47.95 | $47.95 | $47.95 | $47.95 | $47.15 | 0 |
| 2021-11-01 | $47.95 | $47.95 | $47.95 | $47.95 | $47.15 | 300 |
| 2021-10-29 | $47.99 | $48.00 | $47.95 | $48.00 | $47.20 | 943 |
| 2021-10-28 | $46.75 | $46.75 | $46.75 | $46.75 | $45.97 | 0 |
| 2021-10-27 | $47.00 | $47.00 | $46.75 | $46.75 | $45.97 | 250 |
| 2021-10-26 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-10-25 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 0 |
| 2021-10-22 | $47.50 | $47.50 | $47.50 | $47.50 | $46.71 | 900 |
| 2021-10-21 | $48.00 | $48.00 | $48.00 | $48.00 | $47.20 | 25 |
| 2021-10-20 | $48.00 | $48.00 | $48.00 | $48.00 | $47.20 | 100 |
| 2021-10-19 | $48.00 | $48.00 | $48.00 | $48.00 | $47.20 | 0 |
| 2021-10-18 | $48.00 | $48.00 | $48.00 | $48.00 | $47.20 | 200 |
| 2021-10-15 | $47.50 | $48.00 | $47.50 | $48.00 | $47.20 | 2,300 |
| 2021-10-14 | $46.99 | $48.00 | $46.99 | $48.00 | $47.20 | 349 |
| 2021-10-13 | $46.75 | $46.75 | $46.75 | $46.75 | $45.97 | 2,000 |
| 2021-10-12 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-10-11 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-10-08 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-10-07 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-10-06 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-10-05 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 51 |
| 2021-10-04 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-10-01 | $46.51 | $46.51 | $46.50 | $46.50 | $45.73 | 876 |
| 2021-09-30 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-09-29 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 79 |
| 2021-09-28 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-09-27 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-09-24 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-09-23 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-09-22 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 0 |
| 2021-09-21 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 200 |
| 2021-09-20 | $46.50 | $46.50 | $46.50 | $46.50 | $45.73 | 76 |
| 2021-09-17 | $46.00 | $46.50 | $46.00 | $46.50 | $45.73 | 2,576 |
| 2021-09-16 | $46.00 | $46.00 | $46.00 | $46.00 | $45.23 | 100 |
| 2021-09-15 | $45.50 | $45.50 | $45.50 | $45.50 | $44.74 | 0 |
| 2021-09-14 | $45.50 | $45.50 | $45.50 | $45.50 | $44.49 | 0 |
| 2021-09-13 | $45.50 | $45.50 | $45.50 | $45.50 | $44.49 | 0 |
| 2021-09-10 | $45.50 | $45.50 | $45.50 | $45.50 | $44.49 | 0 |
| 2021-09-09 | $45.50 | $45.50 | $45.50 | $45.50 | $44.49 | 334 |
| 2021-09-08 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-09-07 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-09-03 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 100 |
| 2021-09-02 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-09-01 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-31 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 3,068 |
| 2021-08-30 | $45.35 | $45.35 | $45.35 | $45.35 | $44.34 | 534 |
| 2021-08-27 | $45.35 | $46.00 | $45.35 | $46.00 | $44.98 | 2,012 |
| 2021-08-26 | $46.00 | $46.00 | $46.00 | $46.00 | $44.98 | 0 |
| 2021-08-25 | $46.00 | $46.00 | $46.00 | $46.00 | $44.98 | 178 |
| 2021-08-24 | $46.00 | $46.00 | $46.00 | $46.00 | $44.98 | 0 |
| 2021-08-23 | $46.00 | $46.00 | $46.00 | $46.00 | $44.98 | 51 |
| 2021-08-20 | $46.00 | $46.00 | $46.00 | $46.00 | $44.98 | 131 |
| 2021-08-19 | $46.46 | $46.46 | $46.46 | $46.46 | $45.43 | 0 |
| 2021-08-18 | $46.46 | $46.46 | $46.46 | $46.46 | $45.43 | 0 |
| 2021-08-17 | $46.46 | $46.46 | $46.46 | $46.46 | $45.43 | 131 |
| 2021-08-16 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-13 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-12 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-11 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-10 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 1 |
| 2021-08-09 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-06 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-05 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-04 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-03 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-08-02 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-30 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-29 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-28 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-27 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-26 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-23 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-22 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-21 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-20 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-19 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 200 |
| 2021-07-16 | $46.00 | $46.00 | $46.00 | $46.00 | $44.98 | 100 |
| 2021-07-15 | $46.50 | $46.50 | $46.00 | $46.50 | $45.47 | 1,600 |
| 2021-07-14 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 200 |
| 2021-07-13 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-12 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 0 |
| 2021-07-09 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 100 |
| 2021-07-08 | $46.50 | $46.50 | $46.50 | $46.50 | $45.47 | 100 |
| 2021-07-07 | $46.10 | $46.10 | $46.10 | $46.10 | $45.08 | 200 |
| 2021-07-06 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-07-02 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-07-01 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-30 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-29 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 74 |
| 2021-06-28 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-25 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-24 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-23 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-22 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-21 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-18 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-17 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-16 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-15 | $48.00 | $48.00 | $48.00 | $48.00 | $46.93 | 0 |
| 2021-06-14 | $48.00 | $48.00 | $48.00 | $48.00 | $46.69 | 372 |
| 2021-06-11 | $46.50 | $46.50 | $46.50 | $46.50 | $45.23 | 0 |
| 2021-06-10 | $46.50 | $46.50 | $46.50 | $46.50 | $45.23 | 60 |
| 2021-06-09 | $46.50 | $46.50 | $46.50 | $46.50 | $45.23 | 723 |
| 2021-06-08 | $46.50 | $46.50 | $46.50 | $46.50 | $45.23 | 5,200 |
| 2021-06-07 | $46.75 | $46.75 | $46.75 | $46.75 | $45.47 | 0 |
| 2021-06-04 | $46.75 | $46.75 | $46.75 | $46.75 | $45.47 | 0 |
| 2021-06-03 | $46.50 | $46.75 | $46.50 | $46.75 | $45.47 | 1,102 |
| 2021-06-02 | $46.00 | $46.00 | $46.00 | $46.00 | $44.75 | 0 |
| 2021-06-01 | $46.00 | $46.00 | $46.00 | $46.00 | $44.75 | 200 |
| 2021-05-28 | $46.50 | $47.99 | $46.50 | $46.75 | $45.47 | 596 |
| 2021-05-27 | $45.51 | $46.25 | $45.51 | $46.00 | $44.74 | 3,234 |
| 2021-05-26 | $45.76 | $45.76 | $45.76 | $45.76 | $44.51 | 0 |
| 2021-05-25 | $45.76 | $45.76 | $45.76 | $45.76 | $44.51 | 100 |
| 2021-05-24 | $46.25 | $46.25 | $46.25 | $46.25 | $44.99 | 100 |
| 2021-05-21 | $47.50 | $47.50 | $47.50 | $47.50 | $46.20 | 0 |
| 2021-05-20 | $47.50 | $47.50 | $47.50 | $47.50 | $46.20 | 0 |
| 2021-05-19 | $47.50 | $47.50 | $47.50 | $47.50 | $46.20 | 1 |
| 2021-05-18 | $47.50 | $47.50 | $47.50 | $47.50 | $46.20 | 0 |
| 2021-05-17 | $47.50 | $47.50 | $47.50 | $47.50 | $46.20 | 0 |
| 2021-05-14 | $47.50 | $47.50 | $47.50 | $47.50 | $45.25 | 5 |
| 2021-05-13 | $47.50 | $47.50 | $47.50 | $47.50 | $45.25 | 10 |
| 2021-05-12 | $47.50 | $47.50 | $47.50 | $47.50 | $45.25 | 0 |
| 2021-05-11 | $47.50 | $47.50 | $47.50 | $47.50 | $45.25 | 5 |
| 2021-05-10 | $47.50 | $47.50 | $47.50 | $47.50 | $45.25 | 10 |
| 2021-05-07 | $47.50 | $47.50 | $47.50 | $47.50 | $45.25 | 0 |
| 2021-05-06 | $47.50 | $47.50 | $47.50 | $47.50 | $45.25 | 0 |
| 2021-05-05 | $47.50 | $47.50 | $47.50 | $47.50 | $45.25 | 512 |
| 2021-05-04 | $47.00 | $47.50 | $45.30 | $47.50 | $45.25 | 2,828 |
| 2021-05-03 | $45.70 | $47.00 | $45.70 | $47.00 | $44.77 | 3,412 |
| 2021-04-30 | $45.20 | $45.20 | $45.20 | $45.20 | $43.06 | 0 |
| 2021-04-29 | $45.00 | $45.20 | $45.00 | $45.20 | $43.06 | 4,046 |
| 2021-04-28 | $43.63 | $45.00 | $43.63 | $45.00 | $42.87 | 4,312 |
| 2021-04-27 | $43.00 | $43.00 | $43.00 | $43.00 | $40.96 | 0 |
| 2021-04-26 | $43.00 | $43.00 | $43.00 | $43.00 | $40.96 | 0 |
| 2021-04-23 | $43.00 | $43.00 | $43.00 | $43.00 | $40.96 | 0 |
| 2021-04-22 | $43.00 | $43.00 | $43.00 | $43.00 | $40.96 | 100 |
| 2021-04-21 | $42.50 | $42.50 | $42.50 | $42.50 | $40.49 | 0 |
| 2021-04-20 | $42.50 | $42.50 | $42.50 | $42.50 | $40.49 | 0 |
| 2021-04-19 | $42.50 | $42.50 | $42.50 | $42.50 | $40.49 | 1,100 |
| 2021-04-16 | $42.75 | $42.75 | $42.75 | $42.75 | $40.73 | 200 |
| 2021-04-15 | $42.74 | $42.74 | $42.74 | $42.74 | $40.72 | 0 |
| 2021-04-14 | $42.74 | $42.74 | $42.74 | $42.74 | $40.72 | 165 |
| 2021-04-13 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 35 |
| 2021-04-12 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-04-09 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 1 |
| 2021-04-08 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 273 |
| 2021-04-07 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-04-06 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-04-05 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-04-01 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 1 |
| 2021-03-31 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 1 |
| 2021-03-30 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 82 |
| 2021-03-29 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 850 |
| 2021-03-26 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-03-25 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 100 |
| 2021-03-24 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-03-23 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 400 |
| 2021-03-22 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-03-19 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-03-18 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-03-17 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 0 |
| 2021-03-16 | $41.50 | $41.50 | $41.50 | $41.50 | $39.54 | 250 |
| 2021-03-15 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-03-12 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-03-11 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 1,094 |
| 2021-03-10 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 30 |
| 2021-03-09 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-03-08 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-03-05 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 4 |
| 2021-03-04 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-03-03 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 1,000 |
| 2021-03-02 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 300 |
| 2021-03-01 | $40.10 | $40.10 | $40.10 | $40.10 | $37.97 | 0 |
| 2021-02-26 | $40.10 | $40.10 | $40.10 | $40.10 | $37.97 | 0 |
| 2021-02-25 | $40.10 | $40.10 | $40.10 | $40.10 | $37.97 | 0 |
| 2021-02-24 | $40.10 | $40.10 | $40.10 | $40.10 | $37.97 | 1,648 |
| 2021-02-23 | $40.10 | $40.10 | $40.10 | $40.10 | $37.97 | 0 |
| 2021-02-22 | $41.00 | $41.00 | $39.97 | $40.10 | $37.97 | 1,648 |
| 2021-02-19 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 34 |
| 2021-02-18 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-02-17 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 300 |
| 2021-02-16 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 265 |
| 2021-02-12 | $40.50 | $40.50 | $40.50 | $40.50 | $38.35 | 0 |
| 2021-02-11 | $40.50 | $40.50 | $40.50 | $40.50 | $38.35 | 1,010 |
| 2021-02-10 | $40.75 | $40.75 | $40.73 | $40.73 | $38.57 | 970 |
| 2021-02-09 | $40.50 | $40.50 | $40.50 | $40.50 | $38.35 | 0 |
| 2021-02-08 | $40.50 | $40.50 | $40.50 | $40.50 | $38.35 | 0 |
| 2021-02-05 | $40.50 | $40.50 | $40.50 | $40.50 | $38.35 | 40 |
| 2021-02-04 | $40.50 | $40.50 | $40.50 | $40.50 | $38.35 | 0 |
| 2021-02-03 | $40.50 | $40.50 | $40.50 | $40.50 | $38.35 | 0 |
| 2021-02-02 | $40.50 | $40.50 | $40.50 | $40.50 | $38.35 | 1,260 |
| 2021-02-01 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 140 |
| 2021-01-29 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 383 |
| 2021-01-28 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-27 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-26 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-25 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-22 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-21 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-20 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-19 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-15 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 0 |
| 2021-01-14 | $41.00 | $41.00 | $41.00 | $41.00 | $38.83 | 1 |
| 2021-01-13 | $40.01 | $41.00 | $40.01 | $41.00 | $38.83 | 742 |
| 2021-01-12 | $39.88 | $39.88 | $39.75 | $39.75 | $37.64 | 588 |
| 2021-01-11 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 0 |
| 2021-01-08 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 13 |
| 2021-01-07 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 0 |
| 2021-01-06 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 0 |
| 2021-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 300 |
| 2021-01-04 | $39.75 | $39.75 | $39.75 | $39.75 | $37.64 | 1 |
| 2020-12-31 | $39.75 | $39.75 | $39.75 | $39.75 | $37.64 | 400 |
| 2020-12-30 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 83 |
| 2020-12-29 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 0 |
| 2020-12-28 | $40.04 | $40.04 | $40.04 | $40.04 | $37.92 | 255 |
| 2020-12-24 | $40.04 | $40.04 | $40.04 | $40.04 | $37.92 | 0 |
| 2020-12-23 | $40.04 | $40.04 | $40.04 | $40.04 | $37.92 | 0 |
| 2020-12-22 | $40.04 | $40.04 | $40.04 | $40.04 | $37.92 | 0 |
| 2020-12-21 | $40.04 | $40.04 | $40.04 | $40.04 | $37.92 | 0 |
| 2020-12-18 | $40.04 | $40.04 | $40.04 | $40.04 | $37.92 | 255 |
| 2020-12-17 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 0 |
| 2020-12-16 | $40.00 | $40.00 | $40.00 | $40.00 | $37.88 | 350 |
| 2020-12-15 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 0 |
| 2020-12-14 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 350 |
| 2020-12-11 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 50 |
| 2020-12-10 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 0 |
| 2020-12-09 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 225 |
| 2020-12-08 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 4 |
| 2020-12-07 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-12-04 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-12-03 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-12-02 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-12-01 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-11-30 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-11-27 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-11-25 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-11-24 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-11-23 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 100 |
| 2020-11-20 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-11-19 | $41.25 | $41.25 | $41.25 | $41.25 | $38.82 | 0 |
| 2020-11-18 | $40.00 | $41.25 | $40.00 | $41.25 | $38.82 | 935 |
| 2020-11-17 | $39.99 | $39.99 | $39.99 | $39.99 | $37.63 | 0 |
| 2020-11-16 | $39.99 | $39.99 | $39.99 | $39.99 | $37.63 | 36 |
| 2020-11-13 | $39.99 | $39.99 | $39.99 | $39.99 | $37.63 | 100 |
| 2020-11-12 | $38.50 | $38.50 | $38.50 | $38.50 | $36.23 | 0 |
| 2020-11-11 | $38.50 | $38.50 | $38.50 | $38.50 | $36.23 | 679 |
| 2020-11-10 | $38.00 | $38.07 | $38.00 | $38.07 | $35.83 | 3,554 |
| 2020-11-09 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 1,179 |
| 2020-11-06 | $37.10 | $37.10 | $37.10 | $37.10 | $34.91 | 0 |
| 2020-11-05 | $37.20 | $37.20 | $37.00 | $37.10 | $34.91 | 1,551 |
| 2020-11-04 | $38.33 | $38.33 | $38.33 | $38.33 | $36.07 | 0 |
| 2020-11-03 | $38.33 | $38.33 | $38.33 | $38.33 | $36.07 | 0 |
| 2020-11-02 | $38.85 | $38.85 | $38.33 | $38.33 | $36.07 | 955 |
| 2020-10-30 | $39.00 | $39.00 | $38.75 | $38.75 | $36.47 | 500 |
| 2020-10-29 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 100 |
| 2020-10-28 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 387 |
| 2020-10-27 | $38.50 | $39.00 | $38.50 | $39.00 | $36.70 | 200 |
| 2020-10-26 | $38.50 | $38.50 | $38.50 | $38.50 | $36.23 | 400 |
| 2020-10-23 | $40.27 | $40.27 | $40.27 | $40.27 | $37.90 | 200 |
| 2020-10-22 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 0 |
| 2020-10-21 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 0 |
| 2020-10-20 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 0 |
| 2020-10-19 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 0 |
| 2020-10-16 | $40.00 | $40.00 | $40.00 | $40.00 | $37.64 | 153 |
| 2020-10-15 | $37.25 | $37.25 | $37.25 | $37.25 | $35.05 | 0 |
| 2020-10-14 | $37.25 | $37.25 | $37.25 | $37.25 | $35.05 | 0 |
| 2020-10-13 | $37.25 | $37.25 | $37.25 | $37.25 | $35.05 | 100 |
| 2020-10-12 | $38.00 | $38.00 | $37.00 | $37.00 | $34.82 | 841 |
| 2020-10-09 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-10-08 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-10-07 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 200 |
| 2020-10-06 | $38.00 | $38.00 | $38.00 | $38.00 | $35.76 | 0 |
| 2020-10-05 | $38.00 | $38.00 | $38.00 | $38.00 | $35.76 | 0 |
| 2020-10-02 | $38.00 | $38.00 | $38.00 | $38.00 | $35.76 | 0 |
| 2020-10-01 | $38.00 | $38.00 | $38.00 | $38.00 | $35.76 | 0 |
| 2020-09-30 | $38.00 | $38.00 | $38.00 | $38.00 | $35.76 | 0 |
| 2020-09-29 | $38.00 | $38.00 | $38.00 | $38.00 | $35.76 | 86 |
| 2020-09-28 | $38.00 | $38.00 | $38.00 | $38.00 | $35.76 | 1 |
| 2020-09-25 | $38.00 | $38.00 | $38.00 | $38.00 | $35.76 | 102 |
| 2020-09-24 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-09-23 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-09-22 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-09-21 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-09-18 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-09-17 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-09-16 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 0 |
| 2020-09-15 | $39.00 | $39.00 | $39.00 | $39.00 | $36.70 | 307 |
| 2020-09-14 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 100 |
| 2020-09-11 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 0 |
| 2020-09-10 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 0 |
| 2020-09-09 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 0 |
| 2020-09-08 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 0 |
| 2020-09-04 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 0 |
| 2020-09-03 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 147 |
| 2020-09-02 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 0 |
| 2020-09-01 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 0 |
| 2020-08-31 | $39.00 | $39.00 | $39.00 | $39.00 | $36.47 | 235 |
| 2020-08-28 | $38.97 | $38.97 | $38.97 | $38.97 | $36.44 | 150 |
| 2020-08-27 | $38.00 | $38.00 | $38.00 | $38.00 | $35.53 | 0 |
| 2020-08-26 | $38.00 | $38.00 | $38.00 | $38.00 | $35.53 | 10 |
| 2020-08-25 | $38.00 | $38.00 | $38.00 | $38.00 | $35.53 | 381 |
| 2020-08-24 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 10 |
| 2020-08-21 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-20 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-19 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-18 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-17 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 101 |
| 2020-08-14 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-13 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-12 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-11 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-10 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 0 |
| 2020-08-07 | $37.75 | $37.75 | $37.75 | $37.75 | $35.30 | 101 |
| 2020-08-06 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 0 |
| 2020-08-05 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 0 |
| 2020-08-04 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 100 |
| 2020-08-03 | $36.52 | $36.52 | $36.52 | $36.52 | $34.15 | 37 |
| 2020-07-31 | $36.52 | $36.52 | $36.52 | $36.52 | $34.15 | 0 |
| 2020-07-30 | $36.52 | $36.52 | $36.52 | $36.52 | $34.15 | 0 |
| 2020-07-29 | $36.52 | $36.52 | $36.52 | $36.52 | $34.15 | 0 |
| 2020-07-28 | $36.52 | $36.52 | $36.52 | $36.52 | $34.15 | 394 |
| 2020-07-27 | $36.50 | $36.50 | $36.50 | $36.50 | $34.13 | 0 |
| 2020-07-24 | $36.50 | $36.50 | $36.50 | $36.50 | $34.13 | 0 |
| 2020-07-23 | $36.50 | $36.50 | $36.50 | $36.50 | $34.13 | 407 |
| 2020-07-22 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 0 |
| 2020-07-21 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 0 |
| 2020-07-20 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 0 |
| 2020-07-17 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 0 |
| 2020-07-16 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 17 |
| 2020-07-15 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 0 |
| 2020-07-14 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 0 |
| 2020-07-13 | $37.25 | $37.25 | $37.25 | $37.25 | $34.83 | 100 |
| 2020-07-10 | $38.00 | $38.00 | $38.00 | $38.00 | $35.53 | 0 |
| 2020-07-09 | $38.00 | $38.00 | $38.00 | $38.00 | $35.53 | 0 |
| 2020-07-08 | $38.00 | $38.00 | $38.00 | $38.00 | $35.53 | 0 |
| 2020-07-07 | $38.00 | $38.00 | $38.00 | $38.00 | $35.53 | 0 |
| 2020-07-06 | $38.00 | $38.00 | $38.00 | $38.00 | $35.53 | 100 |
| 2020-07-02 | $36.75 | $36.75 | $36.75 | $36.75 | $34.36 | 0 |
| 2020-07-01 | $36.75 | $36.75 | $36.75 | $36.75 | $34.36 | 375 |
| 2020-06-30 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-29 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 90 |
| 2020-06-26 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-25 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-24 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-23 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-22 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-19 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-18 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-17 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 400 |
| 2020-06-16 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-15 | $36.09 | $36.09 | $36.09 | $36.09 | $33.75 | 0 |
| 2020-06-12 | $37.50 | $38.00 | $36.09 | $36.09 | $33.53 | 738 |
| 2020-06-11 | $37.00 | $37.00 | $37.00 | $37.00 | $34.38 | 0 |
| 2020-06-10 | $37.00 | $37.00 | $37.00 | $37.00 | $34.38 | 151 |
| 2020-06-09 | $36.42 | $36.42 | $36.42 | $36.42 | $33.84 | 0 |
| 2020-06-08 | $36.42 | $36.42 | $36.42 | $36.42 | $33.84 | 1 |
| 2020-06-05 | $36.25 | $36.75 | $36.15 | $36.42 | $33.84 | 6,211 |
| 2020-06-04 | $36.00 | $36.00 | $36.00 | $36.00 | $33.45 | 0 |
| 2020-06-03 | $36.00 | $36.00 | $36.00 | $36.00 | $33.45 | 520 |
| 2020-06-02 | $35.00 | $35.00 | $35.00 | $35.00 | $32.52 | 0 |
| 2020-06-01 | $35.00 | $35.00 | $35.00 | $35.00 | $32.52 | 0 |
| 2020-05-29 | $35.00 | $35.00 | $35.00 | $35.00 | $32.52 | 0 |
| 2020-05-28 | $34.60 | $35.00 | $34.60 | $35.00 | $32.52 | 620 |
| 2020-05-27 | $34.00 | $34.00 | $34.00 | $34.00 | $31.59 | 0 |
| 2020-05-26 | $34.00 | $34.00 | $34.00 | $34.00 | $31.59 | 0 |
| 2020-05-22 | $34.05 | $34.05 | $34.00 | $34.00 | $31.59 | 2,800 |
| 2020-05-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.06 | 1,500 |
| 2020-05-20 | $35.00 | $35.00 | $35.00 | $35.00 | $32.52 | 0 |
| 2020-05-19 | $35.00 | $35.00 | $35.00 | $35.00 | $32.52 | 0 |
| 2020-05-18 | $36.00 | $36.00 | $35.00 | $35.00 | $32.52 | 1,512 |
| 2020-05-15 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-14 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-13 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-12 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-11 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-08 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-07 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-06 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-05 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-04 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 0 |
| 2020-05-01 | $37.96 | $37.96 | $37.96 | $37.96 | $35.27 | 260 |
| 2020-04-30 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-29 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-28 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-27 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-24 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-23 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-22 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-21 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-20 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-17 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-16 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-15 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-14 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-13 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-09 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-08 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-07 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-06 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-03 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-02 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-04-01 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 32 |
| 2020-03-31 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-03-30 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 82 |
| 2020-03-27 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-03-26 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-03-25 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-03-24 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 0 |
| 2020-03-23 | $38.75 | $38.75 | $38.75 | $38.75 | $36.00 | 100 |
| 2020-03-20 | $39.00 | $39.00 | $39.00 | $39.00 | $36.24 | 0 |
| 2020-03-19 | $39.20 | $39.20 | $39.00 | $39.00 | $36.24 | 310 |
| 2020-03-18 | $39.25 | $39.25 | $39.25 | $39.25 | $36.47 | 0 |
| 2020-03-17 | $39.25 | $39.25 | $39.25 | $39.25 | $36.47 | 200 |
| 2020-03-16 | $41.00 | $41.00 | $41.00 | $41.00 | $38.10 | 0 |
| 2020-03-13 | $41.00 | $41.00 | $41.00 | $41.00 | $37.88 | 500 |
| 2020-03-12 | $40.09 | $40.09 | $38.00 | $39.00 | $36.03 | 900 |
| 2020-03-11 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-03-10 | $41.18 | $43.50 | $41.00 | $43.50 | $40.19 | 12,738 |
| 2020-03-09 | $41.58 | $41.58 | $41.51 | $41.51 | $38.35 | 400 |
| 2020-03-06 | $41.55 | $42.00 | $41.55 | $42.00 | $38.81 | 11,039 |
| 2020-03-05 | $42.65 | $42.65 | $42.19 | $42.19 | $38.98 | 400 |
| 2020-03-04 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2020-03-03 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2020-03-02 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2020-02-28 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2020-02-27 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2020-02-26 | $43.05 | $43.05 | $43.00 | $43.00 | $39.73 | 6,100 |
| 2020-02-25 | $43.55 | $43.55 | $43.50 | $43.55 | $40.24 | 490 |
| 2020-02-24 | $43.55 | $43.55 | $43.55 | $43.55 | $40.24 | 50 |
| 2020-02-21 | $43.55 | $43.55 | $43.55 | $43.55 | $40.24 | 0 |
| 2020-02-20 | $43.55 | $43.55 | $43.55 | $43.55 | $40.24 | 100 |
| 2020-02-19 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 50 |
| 2020-02-18 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-02-14 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-02-13 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-02-12 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-02-11 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-02-10 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-02-07 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-02-06 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-02-05 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 155 |
| 2020-02-04 | $44.30 | $44.30 | $44.30 | $44.30 | $40.93 | 100 |
| 2020-02-03 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-01-31 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 0 |
| 2020-01-29 | $43.50 | $43.50 | $43.50 | $43.50 | $40.19 | 551 |
| 2020-01-28 | $43.15 | $43.15 | $43.15 | $43.15 | $39.87 | 0 |
| 2020-01-27 | $43.15 | $43.15 | $43.15 | $43.15 | $39.87 | 20 |
| 2020-01-24 | $43.15 | $43.15 | $43.15 | $43.15 | $39.87 | 145 |
| 2020-01-23 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 100 |
| 2020-01-22 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 452 |
| 2020-01-21 | $44.50 | $44.50 | $44.50 | $44.50 | $41.12 | 0 |
| 2020-01-17 | $44.50 | $44.50 | $44.50 | $44.50 | $41.12 | 0 |
| 2020-01-16 | $44.50 | $44.50 | $44.50 | $44.50 | $41.12 | 50 |
| 2020-01-15 | $44.50 | $44.50 | $44.50 | $44.50 | $41.12 | 0 |
| 2020-01-14 | $44.50 | $44.50 | $44.50 | $44.50 | $41.12 | 0 |
| 2020-01-13 | $45.00 | $45.00 | $44.50 | $44.50 | $41.12 | 700 |
| 2020-01-10 | $42.75 | $44.00 | $42.75 | $43.00 | $39.73 | 4,549 |
| 2020-01-09 | $42.52 | $43.50 | $42.52 | $43.50 | $40.19 | 1,150 |
| 2020-01-08 | $42.51 | $42.51 | $42.51 | $42.51 | $39.28 | 0 |
| 2020-01-07 | $42.51 | $42.51 | $42.51 | $42.51 | $39.28 | 0 |
| 2020-01-06 | $42.51 | $42.51 | $42.51 | $42.51 | $39.28 | 0 |
| 2020-01-03 | $42.52 | $42.52 | $42.51 | $42.51 | $39.28 | 1,323 |
| 2020-01-02 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 22 |
| 2019-12-31 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2019-12-30 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 70 |
| 2019-12-27 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2019-12-26 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2019-12-24 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 0 |
| 2019-12-23 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 396 |
| 2019-12-20 | $43.00 | $43.00 | $43.00 | $43.00 | $39.73 | 402 |
| 2019-12-19 | $42.90 | $42.90 | $42.90 | $42.90 | $39.64 | 0 |
| 2019-12-18 | $42.90 | $42.90 | $42.90 | $42.90 | $39.64 | 0 |
| 2019-12-17 | $42.90 | $42.90 | $42.90 | $42.90 | $39.64 | 0 |
| 2019-12-16 | $42.90 | $42.90 | $42.90 | $42.90 | $39.64 | 0 |
| 2019-12-13 | $42.90 | $42.90 | $42.90 | $42.90 | $39.43 | 0 |
| 2019-12-12 | $42.90 | $42.90 | $42.90 | $42.90 | $39.43 | 93 |
| 2019-12-11 | $42.51 | $42.90 | $42.51 | $42.90 | $39.43 | 1,821 |
| 2019-12-10 | $42.52 | $42.52 | $42.52 | $42.52 | $39.08 | 1,180 |
| 2019-12-09 | $43.00 | $43.00 | $43.00 | $43.00 | $39.52 | 0 |
| 2019-12-06 | $43.00 | $43.00 | $43.00 | $43.00 | $39.52 | 0 |
| 2019-12-05 | $43.00 | $43.00 | $43.00 | $43.00 | $39.52 | 0 |
| 2019-12-04 | $43.00 | $43.00 | $43.00 | $43.00 | $39.52 | 165 |
| 2019-12-03 | $44.75 | $44.75 | $44.75 | $44.75 | $41.13 | 0 |
| 2019-12-02 | $44.75 | $44.75 | $44.75 | $44.75 | $41.13 | 0 |
| 2019-11-29 | $44.75 | $44.75 | $44.75 | $44.75 | $41.13 | 0 |
| 2019-11-27 | $44.75 | $44.75 | $44.75 | $44.75 | $41.13 | 0 |
| 2019-11-26 | $43.00 | $44.75 | $43.00 | $44.75 | $41.13 | 1,102 |
| 2019-11-25 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 800 |
| 2019-11-22 | $42.80 | $42.80 | $42.80 | $42.80 | $39.34 | 160 |
| 2019-11-21 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-20 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 50 |
| 2019-11-19 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-18 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-15 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-14 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-13 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-12 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 87 |
| 2019-11-11 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-08 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-07 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-06 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-05 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-04 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-11-01 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-10-31 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 0 |
| 2019-10-30 | $42.75 | $42.75 | $42.75 | $42.75 | $39.29 | 152 |
| 2019-10-29 | $44.00 | $44.00 | $44.00 | $44.00 | $40.44 | 0 |
| 2019-10-28 | $44.00 | $44.00 | $44.00 | $44.00 | $40.44 | 0 |
| 2019-10-25 | $44.00 | $44.00 | $44.00 | $44.00 | $40.44 | 0 |
| 2019-10-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.44 | 34 |
| 2019-10-23 | $44.00 | $44.00 | $44.00 | $44.00 | $40.44 | 2,255 |
| 2019-10-22 | $41.20 | $41.20 | $41.20 | $41.20 | $37.86 | 150 |
| 2019-10-21 | $41.15 | $41.50 | $41.15 | $41.50 | $38.14 | 424 |
| 2019-10-18 | $41.12 | $41.12 | $41.12 | $41.12 | $37.79 | 0 |
| 2019-10-17 | $41.12 | $41.12 | $41.12 | $41.12 | $37.79 | 0 |
| 2019-10-16 | $41.12 | $41.12 | $41.12 | $41.12 | $37.79 | 25 |
| 2019-10-15 | $41.12 | $41.12 | $41.12 | $41.12 | $37.79 | 100 |
| 2019-10-14 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 0 |
| 2019-10-11 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 0 |
| 2019-10-10 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 0 |
| 2019-10-09 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 0 |
| 2019-10-08 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 6 |
| 2019-10-07 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 78 |
| 2019-10-04 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 39 |
| 2019-10-03 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 0 |
| 2019-10-02 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 0 |
| 2019-10-01 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 0 |
| 2019-09-30 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 0 |
| 2019-09-27 | $42.00 | $42.00 | $42.00 | $42.00 | $38.60 | 221 |
| 2019-09-26 | $42.50 | $42.50 | $42.50 | $42.50 | $39.06 | 100 |
| 2019-09-25 | $41.10 | $41.10 | $41.10 | $41.10 | $37.77 | 50 |
| 2019-09-24 | $42.75 | $42.75 | $41.10 | $41.10 | $37.77 | 1,627 |
| 2019-09-23 | $41.36 | $41.36 | $41.36 | $41.36 | $38.01 | 0 |
| 2019-09-20 | $41.36 | $41.36 | $41.36 | $41.36 | $38.01 | 125 |
| 2019-09-19 | $43.50 | $43.50 | $43.50 | $43.50 | $39.98 | 0 |
| 2019-09-18 | $43.27 | $43.27 | $43.27 | $43.27 | $39.77 | 38 |
| 2019-09-17 | $43.50 | $43.50 | $43.50 | $43.50 | $39.98 | 0 |
| 2019-09-16 | $43.50 | $43.50 | $43.50 | $43.50 | $39.98 | 0 |
| 2019-09-13 | $43.50 | $43.50 | $43.50 | $43.50 | $39.98 | 0 |
| 2019-09-12 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 0 |
| 2019-09-11 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 0 |
| 2019-09-10 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 0 |
| 2019-09-09 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 0 |
| 2019-09-06 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 0 |
| 2019-09-05 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 0 |
| 2019-09-04 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 0 |
| 2019-09-03 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 0 |
| 2019-08-30 | $43.50 | $43.50 | $43.50 | $43.50 | $39.77 | 253 |
| 2019-08-29 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 0 |
| 2019-08-28 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 0 |
| 2019-08-27 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 0 |
| 2019-08-26 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 0 |
| 2019-08-23 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 39 |
| 2019-08-22 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 0 |
| 2019-08-21 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 0 |
| 2019-08-20 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 0 |
| 2019-08-19 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 277 |
| 2019-08-15 | $43.00 | $43.00 | $43.00 | $43.00 | $39.31 | 100 |
| 2019-08-14 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 4 |
| 2019-08-13 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 100 |
| 2019-08-12 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 50 |
| 2019-08-09 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 100 |
| 2019-08-08 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 0 |
| 2019-08-07 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 100 |
| 2019-08-06 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 100 |
| 2019-08-05 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 100 |
| 2019-08-02 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 50 |
| 2019-08-01 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 400 |
| 2019-07-31 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 400 |
| 2019-07-30 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 400 |
| 2019-07-29 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 400 |
| 2019-07-26 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 417 |
| 2019-07-25 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 0 |
| 2019-07-24 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 0 |
| 2019-07-23 | $41.51 | $41.51 | $41.51 | $41.51 | $37.95 | 150 |
| 2019-07-22 | $42.00 | $42.00 | $42.00 | $42.00 | $38.40 | 243 |
| 2019-07-19 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-18 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-17 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 275 |
| 2019-07-16 | $41.80 | $41.80 | $41.80 | $41.80 | $38.21 | 523 |
| 2019-07-15 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-12 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 400 |
| 2019-07-11 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-10 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-09 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-08 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-05 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-03 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-02 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-07-01 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 25 |
| 2019-06-28 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 64 |
| 2019-06-27 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 120 |
| 2019-06-26 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-06-25 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-06-24 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-06-21 | $42.29 | $42.29 | $42.29 | $42.29 | $38.66 | 65 |
| 2019-06-20 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 74 |
| 2019-06-18 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-06-17 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-06-14 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-06-13 | $42.50 | $42.50 | $42.50 | $42.50 | $38.85 | 0 |
| 2019-06-12 | $42.50 | $42.50 | $42.50 | $42.50 | $38.66 | 0 |
| 2019-06-11 | $42.50 | $42.50 | $42.50 | $42.50 | $38.66 | 0 |
| 2019-06-10 | $42.50 | $42.50 | $42.50 | $42.50 | $38.66 | 375 |
| 2019-06-06 | $41.51 | $41.51 | $41.51 | $41.51 | $37.76 | 0 |
| 2019-06-05 | $41.51 | $41.51 | $41.51 | $41.51 | $37.76 | 0 |
| 2019-06-03 | $41.51 | $41.51 | $41.51 | $41.51 | $37.76 | 0 |
| 2019-05-31 | $41.51 | $41.51 | $41.51 | $41.51 | $37.76 | 75 |
| 2019-05-30 | $41.51 | $41.51 | $41.51 | $41.51 | $37.76 | 0 |
| 2019-05-29 | $41.51 | $41.51 | $41.51 | $41.51 | $37.76 | 300 |
| 2019-05-28 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 0 |
| 2019-05-24 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 250 |
| 2019-05-23 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 0 |
| 2019-05-22 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 0 |
| 2019-05-21 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 0 |
| 2019-05-20 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 36 |
| 2019-05-17 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 38 |
| 2019-05-16 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 24 |
| 2019-05-15 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 0 |
| 2019-05-14 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 0 |
| 2019-05-13 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 3,000 |
| 2019-05-10 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 0 |
| 2019-05-09 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 0 |
| 2019-05-08 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 0 |
| 2019-05-07 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 100 |
| 2019-05-06 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 0 |
| 2019-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 0 |
| 2019-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 0 |
| 2019-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 25 |
| 2019-04-30 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 0 |
| 2019-04-29 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 0 |
| 2019-04-26 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 200 |
| 2019-04-25 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 0 |
| 2019-04-24 | $41.50 | $41.50 | $41.50 | $41.50 | $37.75 | 160 |
| 2019-04-23 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 0 |
| 2019-04-22 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 0 |
| 2019-04-18 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 0 |
| 2019-04-17 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 100 |
| 2019-04-16 | $42.00 | $42.00 | $42.00 | $42.00 | $38.21 | 200 |
| 2019-04-15 | $40.75 | $40.75 | $40.75 | $40.75 | $37.07 | 0 |
| 2019-04-12 | $40.75 | $40.75 | $40.75 | $40.75 | $37.07 | 175 |
| 2019-04-11 | $40.50 | $40.50 | $40.50 | $40.50 | $36.84 | 0 |
| 2019-04-10 | $40.50 | $40.50 | $40.50 | $40.50 | $36.84 | 0 |
| 2019-04-09 | $40.50 | $40.50 | $40.50 | $40.50 | $36.84 | 0 |
| 2019-04-08 | $40.50 | $40.50 | $40.50 | $40.50 | $36.84 | 1,217 |
| 2019-04-05 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 0 |
| 2019-04-04 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 1,172 |
| 2019-04-03 | $41.75 | $41.75 | $41.75 | $41.75 | $37.98 | 0 |
| 2019-04-02 | $40.50 | $41.75 | $40.50 | $41.75 | $37.98 | 1,657 |
| 2019-04-01 | $41.00 | $41.00 | $40.32 | $41.00 | $37.30 | 3,475 |
| 2019-03-29 | $43.00 | $43.00 | $43.00 | $43.00 | $39.12 | 0 |
| 2019-03-28 | $43.00 | $43.00 | $43.00 | $43.00 | $39.12 | 64 |
| 2019-03-27 | $43.00 | $43.00 | $43.00 | $43.00 | $39.12 | 100 |
| 2019-03-26 | $41.00 | $41.00 | $41.00 | $41.00 | $37.30 | 200 |
| 2019-03-25 | $40.30 | $40.30 | $40.30 | $40.30 | $36.66 | 500 |
| 2019-03-22 | $41.11 | $41.11 | $40.85 | $40.85 | $37.16 | 1,836 |
| 2019-03-21 | $41.11 | $41.11 | $41.11 | $41.11 | $37.40 | 707 |
| 2019-03-20 | $41.26 | $41.26 | $41.26 | $41.26 | $37.53 | 75 |
| 2019-03-18 | $41.26 | $41.26 | $41.26 | $41.26 | $37.53 | 0 |
| 2019-03-14 | $41.26 | $41.26 | $41.26 | $41.26 | $37.53 | 150 |
| 2019-03-13 | $41.26 | $41.26 | $41.26 | $41.26 | $37.34 | 607 |
| 2019-03-12 | $42.00 | $42.00 | $42.00 | $42.00 | $38.01 | 0 |
| 2019-03-11 | $42.00 | $42.00 | $42.00 | $42.00 | $38.01 | 0 |
| 2019-03-08 | $42.00 | $42.00 | $42.00 | $42.00 | $38.01 | 0 |
| 2019-03-07 | $42.00 | $42.00 | $42.00 | $42.00 | $38.01 | 0 |
| 2019-03-06 | $42.00 | $42.00 | $42.00 | $42.00 | $38.01 | 300 |
| 2019-03-05 | $41.25 | $41.25 | $41.25 | $41.25 | $37.34 | 700 |
| 2019-03-04 | $41.10 | $41.10 | $41.10 | $41.10 | $37.20 | 0 |
| 2019-03-01 | $41.10 | $41.10 | $41.10 | $41.10 | $37.20 | 100 |
| 2019-02-28 | $41.05 | $41.05 | $41.05 | $41.05 | $37.15 | 0 |
| 2019-02-27 | $41.05 | $41.05 | $41.05 | $41.05 | $37.15 | 300 |
| 2019-02-26 | $41.05 | $41.05 | $41.05 | $41.05 | $37.15 | 0 |
| 2019-02-22 | $41.05 | $41.05 | $41.05 | $41.05 | $37.15 | 200 |
| 2019-02-21 | $41.05 | $41.05 | $41.05 | $41.05 | $37.15 | 500 |
| 2019-02-20 | $42.00 | $42.00 | $42.00 | $42.00 | $38.01 | 200 |
| 2019-02-15 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 500 |
| 2019-02-14 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 0 |
| 2019-02-13 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 0 |
| 2019-02-12 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 0 |
| 2019-02-11 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 0 |
| 2019-02-08 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 200 |
| 2019-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $36.20 | 0 |
| 2019-02-06 | $40.00 | $40.00 | $40.00 | $40.00 | $36.20 | 0 |
| 2019-02-05 | $40.00 | $40.00 | $40.00 | $40.00 | $36.20 | 0 |
| 2019-02-04 | $40.00 | $40.00 | $40.00 | $40.00 | $36.20 | 0 |
| 2019-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $36.20 | 0 |
| 2019-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $36.20 | 0 |
| 2019-01-30 | $40.00 | $40.00 | $40.00 | $40.00 | $36.20 | 0 |
| 2019-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $36.20 | 400 |
| 2019-01-28 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 0 |
| 2019-01-25 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 0 |
| 2019-01-24 | $41.00 | $41.00 | $41.00 | $41.00 | $37.11 | 300 |
| 2019-01-23 | $40.30 | $40.95 | $40.30 | $40.50 | $36.66 | 511 |
| 2019-01-22 | $39.35 | $39.35 | $39.35 | $39.35 | $35.62 | 250 |
| 2019-01-18 | $39.30 | $39.30 | $39.30 | $39.30 | $35.57 | 250 |
| 2019-01-17 | $40.20 | $40.20 | $40.20 | $40.20 | $36.39 | 131 |
| 2019-01-16 | $38.00 | $38.00 | $38.00 | $38.00 | $34.39 | 0 |
| 2019-01-15 | $38.00 | $38.00 | $38.00 | $38.00 | $34.39 | 0 |
| 2019-01-14 | $38.00 | $38.00 | $38.00 | $38.00 | $34.39 | 0 |
| 2019-01-11 | $38.00 | $38.00 | $38.00 | $38.00 | $34.39 | 0 |
| 2019-01-10 | $37.85 | $38.00 | $37.11 | $38.00 | $34.39 | 700 |
| 2019-01-09 | $38.00 | $38.00 | $38.00 | $38.00 | $34.39 | 1,200 |
| 2019-01-08 | $37.14 | $37.50 | $37.14 | $37.50 | $33.94 | 1,300 |
| 2019-01-07 | $37.00 | $37.00 | $36.10 | $36.10 | $32.67 | 400 |
| 2019-01-04 | $36.15 | $36.15 | $36.15 | $36.15 | $32.72 | 0 |
| 2019-01-03 | $36.15 | $36.15 | $36.15 | $36.15 | $32.72 | 0 |
| 2019-01-02 | $39.00 | $39.00 | $36.15 | $36.15 | $32.72 | 2,785 |
| 2018-12-31 | $37.51 | $37.51 | $37.51 | $37.51 | $33.95 | 125 |
| 2018-12-27 | $39.00 | $39.00 | $39.00 | $39.00 | $35.30 | 69 |
| 2018-12-26 | $39.25 | $39.25 | $38.00 | $39.00 | $35.30 | 1,234 |
| 2018-12-24 | $39.28 | $39.28 | $39.28 | $39.28 | $35.55 | 0 |
| 2018-12-21 | $39.28 | $39.28 | $39.28 | $39.28 | $35.55 | 600 |
| 2018-12-20 | $40.99 | $40.99 | $40.99 | $40.99 | $37.10 | 0 |
| 2018-12-18 | $40.99 | $40.99 | $40.99 | $40.99 | $37.10 | 200 |
| 2018-12-17 | $40.27 | $40.27 | $40.27 | $40.27 | $36.45 | 3,000 |
| 2018-12-14 | $40.25 | $40.25 | $40.20 | $40.20 | $36.39 | 3,387 |
| 2018-12-13 | $40.25 | $40.25 | $40.25 | $40.25 | $36.43 | 600 |
| 2018-12-12 | $41.00 | $41.00 | $41.00 | $41.00 | $36.92 | 0 |
| 2018-12-11 | $41.25 | $41.25 | $41.00 | $41.00 | $36.92 | 332 |
| 2018-12-10 | $41.25 | $41.25 | $41.25 | $41.25 | $37.14 | 0 |
| 2018-12-07 | $41.25 | $41.25 | $41.25 | $41.25 | $37.14 | 128 |
| 2018-12-04 | $42.00 | $42.00 | $42.00 | $42.00 | $37.82 | 0 |
| 2018-12-03 | $42.00 | $42.00 | $42.00 | $42.00 | $37.82 | 0 |
| 2018-11-30 | $42.00 | $42.00 | $42.00 | $42.00 | $37.82 | 0 |
| 2018-11-29 | $42.00 | $42.00 | $42.00 | $42.00 | $37.82 | 500 |
| 2018-11-28 | $41.25 | $41.25 | $41.25 | $41.25 | $37.14 | 188 |
| 2018-11-27 | $41.25 | $41.25 | $41.25 | $41.25 | $37.14 | 0 |
| 2018-11-26 | $42.50 | $42.50 | $41.25 | $41.25 | $37.14 | 229 |
| 2018-11-21 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 510 |
| 2018-11-20 | $42.40 | $42.40 | $42.40 | $42.40 | $38.18 | 200 |
| 2018-11-19 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-16 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 250 |
| 2018-11-15 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 41 |
| 2018-11-14 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 50 |
| 2018-11-13 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-12 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-09 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-08 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-07 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-06 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-05 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-02 | $42.50 | $42.50 | $42.50 | $42.50 | $38.27 | 0 |
| 2018-11-01 | $43.00 | $43.00 | $42.50 | $42.50 | $38.27 | 2,100 |
| 2018-10-31 | $42.00 | $42.00 | $42.00 | $42.00 | $37.82 | 350 |
| 2018-10-30 | $41.75 | $41.75 | $41.75 | $41.75 | $37.59 | 0 |
| 2018-10-29 | $41.75 | $41.75 | $41.75 | $41.75 | $37.59 | 0 |
| 2018-10-26 | $42.00 | $42.00 | $41.75 | $41.75 | $37.59 | 300 |
| 2018-10-25 | $43.00 | $43.00 | $43.00 | $43.00 | $38.72 | 436 |
| 2018-10-24 | $45.00 | $45.00 | $42.00 | $42.00 | $37.82 | 1,138 |
| 2018-10-23 | $45.00 | $45.00 | $45.00 | $45.00 | $40.52 | 0 |
| 2018-10-22 | $45.00 | $45.00 | $45.00 | $45.00 | $40.52 | 481 |
| 2018-10-19 | $45.00 | $45.00 | $45.00 | $45.00 | $40.52 | 740 |
| 2018-10-18 | $45.25 | $45.25 | $45.25 | $45.25 | $40.74 | 0 |
| 2018-10-17 | $45.25 | $45.25 | $45.25 | $45.25 | $40.74 | 0 |
| 2018-10-16 | $45.00 | $45.25 | $44.55 | $45.25 | $40.74 | 2,000 |
| 2018-10-15 | $45.40 | $45.40 | $45.40 | $45.40 | $40.88 | 600 |
| 2018-10-12 | $44.75 | $44.75 | $44.75 | $44.75 | $40.29 | 300 |
| 2018-10-11 | $45.50 | $45.50 | $45.50 | $45.50 | $40.97 | 300 |
| 2018-10-10 | $45.50 | $45.50 | $45.50 | $45.50 | $40.97 | 0 |
| 2018-10-09 | $45.50 | $45.50 | $45.50 | $45.50 | $40.97 | 0 |
| 2018-10-08 | $45.50 | $45.50 | $45.50 | $45.50 | $40.97 | 1 |
| 2018-10-05 | $45.50 | $45.50 | $45.50 | $45.50 | $40.97 | 216 |
| 2018-10-04 | $46.00 | $46.00 | $46.00 | $46.00 | $41.42 | 0 |
| 2018-10-03 | $46.00 | $46.00 | $46.00 | $46.00 | $41.42 | 0 |
| 2018-10-02 | $46.00 | $46.00 | $46.00 | $46.00 | $41.42 | 0 |
| 2018-10-01 | $46.00 | $46.00 | $46.00 | $46.00 | $41.42 | 0 |
| 2018-09-28 | $46.00 | $46.00 | $46.00 | $46.00 | $41.42 | 504 |
| 2018-09-27 | $46.00 | $46.00 | $46.00 | $46.00 | $41.42 | 59 |
| 2018-09-26 | $46.00 | $46.00 | $46.00 | $46.00 | $41.42 | 500 |
| 2018-09-25 | $46.00 | $46.00 | $46.00 | $46.00 | $41.42 | 1,800 |
| 2018-09-24 | $45.00 | $46.00 | $45.00 | $46.00 | $41.42 | 2,604 |
| 2018-09-21 | $44.90 | $45.15 | $44.25 | $45.06 | $40.57 | 1,785 |
| 2018-09-20 | $44.25 | $44.50 | $44.25 | $44.50 | $40.07 | 346 |
| 2018-09-19 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-18 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-17 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-14 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 100 |
| 2018-09-13 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-12 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-11 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-10 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-07 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-06 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-09-05 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 10 |
| 2018-09-04 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-08-31 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 200 |
| 2018-08-30 | $43.50 | $43.50 | $43.50 | $43.50 | $39.17 | 0 |
| 2018-08-29 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-08-28 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 150 |
| 2018-08-27 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 47 |
| 2018-08-24 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-08-23 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-08-22 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-08-21 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 180 |
| 2018-08-20 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-08-17 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 16,000 |
| 2018-08-16 | $43.01 | $43.01 | $43.01 | $43.01 | $38.54 | 119 |
| 2018-08-15 | $43.25 | $43.25 | $43.25 | $43.25 | $38.76 | 300 |
| 2018-08-14 | $43.25 | $43.25 | $43.25 | $43.25 | $38.76 | 449 |
| 2018-08-13 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 55 |
| 2018-08-10 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-08-09 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-08-08 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 200 |
| 2018-08-07 | $42.75 | $42.75 | $42.75 | $42.75 | $38.31 | 0 |
| 2018-08-06 | $42.75 | $42.75 | $42.75 | $42.75 | $38.31 | 0 |
| 2018-08-03 | $42.75 | $42.75 | $42.75 | $42.75 | $38.31 | 0 |
| 2018-08-02 | $42.75 | $42.75 | $42.75 | $42.75 | $38.31 | 0 |
| 2018-08-01 | $42.75 | $42.75 | $42.75 | $42.75 | $38.31 | 0 |
| 2018-07-31 | $42.75 | $42.75 | $42.75 | $42.75 | $38.31 | 0 |
| 2018-07-30 | $42.75 | $42.75 | $42.75 | $42.75 | $38.31 | 1,100 |
| 2018-07-27 | $42.16 | $42.16 | $42.16 | $42.16 | $37.78 | 0 |
| 2018-07-26 | $42.16 | $42.16 | $42.16 | $42.16 | $37.78 | 0 |
| 2018-07-25 | $42.16 | $42.16 | $42.16 | $42.16 | $37.78 | 0 |
| 2018-07-24 | $42.30 | $42.30 | $42.05 | $42.16 | $37.78 | 1,200 |
| 2018-07-23 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-20 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-19 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-18 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-17 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-16 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-13 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-12 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-11 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-10 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-09 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-06 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-05 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-03 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-07-02 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 4 |
| 2018-06-29 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 100 |
| 2018-06-28 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 120 |
| 2018-06-27 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-26 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-25 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-22 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-21 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-20 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-19 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-18 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-15 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-14 | $43.50 | $43.50 | $43.50 | $43.50 | $38.98 | 0 |
| 2018-06-13 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-06-12 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-06-11 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-06-08 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-06-07 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-06-06 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-06-05 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-06-04 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-06-01 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-05-31 | $43.50 | $43.50 | $43.50 | $43.50 | $38.81 | 0 |
| 2018-05-30 | $44.90 | $44.90 | $43.50 | $43.50 | $38.81 | 296 |
| 2018-05-29 | $43.55 | $43.55 | $43.55 | $43.55 | $38.85 | 0 |
| 2018-05-25 | $43.55 | $43.55 | $43.55 | $43.55 | $38.85 | 0 |
| 2018-05-24 | $43.55 | $43.55 | $43.55 | $43.55 | $38.85 | 0 |
| 2018-05-23 | $43.55 | $43.55 | $43.55 | $43.55 | $38.85 | 0 |
| 2018-05-22 | $43.55 | $43.55 | $43.55 | $43.55 | $38.85 | 0 |
| 2018-05-21 | $43.55 | $43.55 | $43.55 | $43.55 | $38.85 | 0 |
| 2018-05-18 | $43.55 | $43.55 | $43.55 | $43.55 | $38.85 | 117 |
| 2018-05-17 | $43.00 | $43.00 | $43.00 | $43.00 | $38.36 | 0 |
| 2018-05-16 | $43.00 | $43.00 | $43.00 | $43.00 | $38.36 | 0 |
| 2018-05-15 | $43.00 | $43.00 | $43.00 | $43.00 | $37.92 | 900 |
| 2018-05-14 | $42.00 | $42.00 | $42.00 | $42.00 | $37.04 | 289 |
| 2018-05-11 | $42.00 | $42.00 | $42.00 | $42.00 | $37.04 | 248 |
| 2018-05-10 | $40.51 | $40.51 | $40.51 | $40.51 | $35.73 | 0 |
| 2018-05-09 | $40.51 | $40.51 | $40.51 | $40.51 | $35.73 | 0 |
| 2018-05-08 | $40.51 | $40.51 | $40.51 | $40.51 | $35.73 | 0 |
| 2018-05-07 | $40.51 | $40.51 | $40.51 | $40.51 | $35.73 | 500 |
| 2018-05-04 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-05-03 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-05-02 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-05-01 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-04-30 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-04-27 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-04-26 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-04-25 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-04-24 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-04-23 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-04-20 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 0 |
| 2018-04-19 | $41.99 | $41.99 | $41.99 | $41.99 | $37.03 | 100 |
| 2018-04-18 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-17 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-16 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-13 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-12 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-11 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-10 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-09 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-06 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-05 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-04 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-04-03 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 1,000 |
| 2018-04-02 | $41.50 | $41.50 | $41.50 | $41.50 | $36.60 | 0 |
| 2018-03-29 | $41.49 | $41.50 | $41.49 | $41.50 | $36.60 | 431 |
| 2018-03-28 | $41.50 | $41.50 | $41.50 | $41.50 | $36.60 | 1,100 |
| 2018-03-27 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 1,900 |
| 2018-03-26 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 0 |
| 2018-03-23 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 100 |
| 2018-03-22 | $41.00 | $41.00 | $41.00 | $41.00 | $36.16 | 100 |
| 2018-03-21 | $43.49 | $43.49 | $43.49 | $43.49 | $38.36 | 0 |
| 2018-03-20 | $43.49 | $43.49 | $43.49 | $43.49 | $38.36 | 0 |
| 2018-03-19 | $43.49 | $43.49 | $43.49 | $43.49 | $38.36 | 50 |
| 2018-03-16 | $43.49 | $43.49 | $43.49 | $43.49 | $38.36 | 0 |
| 2018-03-15 | $43.49 | $43.49 | $43.49 | $43.49 | $38.36 | 0 |
| 2018-03-14 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-13 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-12 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-09 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-08 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-07 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-06 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-05 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-02 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-03-01 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-02-28 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 100 |
| 2018-02-27 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-02-26 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 60 |
| 2018-02-23 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-02-22 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 0 |
| 2018-02-21 | $43.49 | $43.49 | $43.49 | $43.49 | $38.19 | 100 |
| 2018-02-20 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 0 |
| 2018-02-16 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 0 |
| 2018-02-15 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 140 |
| 2018-02-14 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 300 |
| 2018-02-13 | $41.00 | $41.00 | $41.00 | $41.00 | $36.00 | 0 |
| 2018-02-12 | $41.00 | $41.00 | $41.00 | $41.00 | $36.00 | 200 |
| 2018-02-09 | $42.00 | $42.00 | $40.50 | $40.50 | $35.56 | 351 |
| 2018-02-08 | $43.00 | $43.00 | $43.00 | $43.00 | $37.76 | 0 |
| 2018-02-07 | $43.00 | $43.00 | $43.00 | $43.00 | $37.76 | 0 |
| 2018-02-06 | $43.00 | $43.00 | $43.00 | $43.00 | $37.76 | 100 |
| 2018-02-05 | $45.94 | $45.94 | $45.94 | $45.94 | $40.34 | 0 |
| 2018-02-02 | $45.94 | $45.94 | $45.94 | $45.94 | $40.34 | 0 |
| 2018-02-01 | $45.94 | $45.94 | $45.94 | $45.94 | $40.34 | 0 |
| 2018-01-31 | $45.94 | $45.94 | $45.94 | $45.94 | $40.34 | 0 |
| 2018-01-30 | $45.94 | $45.94 | $45.94 | $45.94 | $40.34 | 0 |
| 2018-01-29 | $45.94 | $45.94 | $45.94 | $45.94 | $40.34 | 100 |
| 2018-01-26 | $43.00 | $43.00 | $43.00 | $43.00 | $37.76 | 0 |
| 2018-01-25 | $43.00 | $43.00 | $43.00 | $43.00 | $37.76 | 0 |
| 2018-01-24 | $42.19 | $43.00 | $42.19 | $43.00 | $37.76 | 850 |
| 2018-01-23 | $42.20 | $42.20 | $42.20 | $42.20 | $37.06 | 0 |
| 2018-01-22 | $42.20 | $42.20 | $42.20 | $42.20 | $37.06 | 2,000 |
| 2018-01-19 | $41.75 | $41.75 | $41.75 | $41.75 | $36.66 | 0 |
| 2018-01-18 | $41.75 | $41.75 | $41.75 | $41.75 | $36.66 | 0 |
| 2018-01-17 | $41.75 | $41.75 | $41.75 | $41.75 | $36.66 | 0 |
| 2018-01-16 | $41.00 | $41.75 | $41.00 | $41.75 | $36.66 | 698 |
| 2018-01-12 | $41.00 | $41.00 | $41.00 | $41.00 | $36.00 | 125 |
| 2018-01-11 | $42.00 | $42.00 | $42.00 | $42.00 | $36.88 | 0 |
| 2018-01-10 | $42.00 | $42.00 | $42.00 | $42.00 | $36.88 | 0 |
| 2018-01-09 | $42.00 | $42.00 | $42.00 | $42.00 | $36.88 | 0 |
| 2018-01-08 | $42.00 | $42.00 | $42.00 | $42.00 | $36.88 | 100 |
| 2018-01-05 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 1,114 |
| 2018-01-04 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 0 |
| 2018-01-03 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 0 |
| 2018-01-02 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 35 |
| 2017-12-29 | $40.50 | $40.50 | $40.50 | $40.50 | $35.56 | 100 |
| 2017-12-28 | $39.70 | $39.70 | $39.70 | $39.70 | $34.86 | 3,059 |
| 2017-12-27 | $39.75 | $39.75 | $39.75 | $39.75 | $34.90 | 0 |
| 2017-12-26 | $39.75 | $39.75 | $39.75 | $39.75 | $34.90 | 0 |
| 2017-12-22 | $39.85 | $39.98 | $39.75 | $39.75 | $34.90 | 3,900 |
| 2017-12-21 | $40.00 | $40.00 | $40.00 | $40.00 | $35.12 | 200 |
| 2017-12-20 | $40.00 | $40.00 | $40.00 | $40.00 | $35.12 | 0 |
| 2017-12-19 | $40.00 | $40.00 | $40.00 | $40.00 | $35.12 | 100 |
| 2017-12-18 | $39.50 | $39.50 | $39.50 | $39.50 | $34.68 | 94 |
| 2017-12-15 | $39.50 | $39.50 | $39.50 | $39.50 | $34.68 | 0 |
| 2017-12-14 | $39.50 | $39.50 | $39.50 | $39.50 | $34.68 | 300 |
| 2017-12-13 | $39.75 | $39.75 | $39.50 | $39.50 | $34.52 | 500 |
| 2017-12-12 | $39.75 | $39.75 | $39.75 | $39.75 | $34.74 | 0 |
| 2017-12-11 | $39.75 | $39.75 | $39.75 | $39.75 | $34.74 | 0 |
| 2017-12-08 | $40.00 | $40.00 | $39.75 | $39.75 | $34.74 | 300 |
| 2017-12-07 | $40.50 | $40.50 | $40.50 | $40.50 | $35.39 | 2,000 |
| 2017-12-06 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 0 |
| 2017-12-05 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 0 |
| 2017-12-04 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 0 |
| 2017-12-01 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 0 |
| 2017-11-30 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 0 |
| 2017-11-29 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 1,900 |
| 2017-11-28 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 100 |
| 2017-11-27 | $40.55 | $40.55 | $40.55 | $40.55 | $35.44 | 0 |
| 2017-11-24 | $40.55 | $40.55 | $40.55 | $40.55 | $35.44 | 0 |
| 2017-11-22 | $40.55 | $40.55 | $40.55 | $40.55 | $35.44 | 0 |
| 2017-11-21 | $40.55 | $40.55 | $40.55 | $40.55 | $35.44 | 500 |
| 2017-11-20 | $40.50 | $40.50 | $40.50 | $40.50 | $35.39 | 0 |
| 2017-11-17 | $40.50 | $40.50 | $40.50 | $40.50 | $35.39 | 0 |
| 2017-11-16 | $40.50 | $40.50 | $40.50 | $40.50 | $35.39 | 0 |
| 2017-11-15 | $40.50 | $40.50 | $40.50 | $40.50 | $35.39 | 1,000 |
| 2017-11-14 | $40.50 | $40.50 | $40.50 | $40.50 | $35.39 | 0 |
| 2017-11-13 | $40.50 | $40.50 | $40.50 | $40.50 | $35.39 | 100 |
| 2017-11-10 | $41.00 | $41.00 | $40.50 | $40.50 | $35.39 | 555 |
| 2017-11-09 | $43.00 | $43.00 | $43.00 | $43.00 | $37.58 | 0 |
| 2017-11-08 | $40.50 | $43.00 | $40.50 | $43.00 | $37.58 | 200 |
| 2017-11-07 | $41.00 | $41.00 | $41.00 | $41.00 | $35.83 | 1,255 |
| 2017-11-06 | $41.00 | $41.00 | $41.00 | $41.00 | $35.83 | 100 |
| 2017-11-03 | $45.00 | $45.00 | $45.00 | $45.00 | $39.33 | 0 |
| 2017-11-02 | $45.00 | $45.00 | $45.00 | $45.00 | $39.33 | 100 |
| 2017-11-01 | $42.00 | $42.00 | $42.00 | $42.00 | $36.70 | 0 |
| 2017-10-31 | $42.00 | $42.00 | $42.00 | $42.00 | $36.70 | 0 |
| 2017-10-30 | $41.25 | $42.00 | $41.25 | $42.00 | $36.70 | 300 |
| 2017-10-27 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 0 |
| 2017-10-26 | $40.00 | $40.00 | $40.00 | $40.00 | $34.96 | 0 |
| 2017-10-25 | $38.50 | $40.00 | $38.50 | $40.00 | $34.96 | 4,800 |
| 2017-10-24 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-23 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 10 |
| 2017-10-20 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-19 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-18 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-17 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-16 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-13 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-12 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-11 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 500 |
| 2017-10-10 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 50 |
| 2017-10-09 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-06 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-05 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-04 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-03 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-10-02 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 500 |
| 2017-09-29 | $37.00 | $38.50 | $37.00 | $38.50 | $33.64 | 2,600 |
| 2017-09-28 | $37.50 | $37.50 | $37.50 | $37.50 | $32.77 | 262 |
| 2017-09-27 | $37.20 | $37.25 | $36.45 | $37.25 | $32.55 | 1,300 |
| 2017-09-26 | $38.20 | $38.20 | $38.20 | $38.20 | $33.38 | 0 |
| 2017-09-25 | $38.20 | $38.20 | $38.20 | $38.20 | $33.38 | 0 |
| 2017-09-22 | $38.20 | $38.20 | $38.20 | $38.20 | $33.38 | 0 |
| 2017-09-21 | $38.20 | $38.20 | $38.20 | $38.20 | $33.38 | 0 |
| 2017-09-20 | $38.20 | $38.20 | $38.20 | $38.20 | $33.38 | 100 |
| 2017-09-19 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-18 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-15 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-14 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-13 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-12 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-11 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-08 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-07 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-06 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-09-05 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 100 |
| 2017-09-01 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 0 |
| 2017-08-31 | $38.50 | $38.50 | $38.50 | $38.50 | $33.64 | 500 |
| 2017-08-30 | $38.00 | $38.00 | $38.00 | $38.00 | $33.21 | 0 |
| 2017-08-29 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 0 |
| 2017-08-28 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 4 |
| 2017-08-25 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 0 |
| 2017-08-24 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 626 |
| 2017-08-23 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 100 |
| 2017-08-22 | $38.50 | $38.50 | $38.50 | $38.50 | $33.48 | 0 |
| 2017-08-21 | $38.50 | $38.50 | $38.50 | $38.50 | $33.48 | 500 |
| 2017-08-18 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 0 |
| 2017-08-17 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 0 |
| 2017-08-16 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 1,100 |
| 2017-08-15 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2017-08-14 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2017-08-11 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2017-08-10 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2017-08-09 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2017-08-08 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2017-08-07 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 200 |
| 2017-08-04 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 0 |
| 2017-08-03 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 100 |
| 2017-08-02 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-08-01 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-31 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 92 |
| 2017-07-28 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-27 | $36.75 | $36.75 | $36.00 | $36.00 | $31.30 | 200 |
| 2017-07-26 | $36.75 | $36.75 | $36.75 | $36.75 | $31.96 | 500 |
| 2017-07-25 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 200 |
| 2017-07-24 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 75 |
| 2017-07-21 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-20 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-19 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-18 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-17 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 87 |
| 2017-07-14 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-13 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 100 |
| 2017-07-12 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 800 |
| 2017-07-11 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-10 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 500 |
| 2017-07-07 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-06 | $35.81 | $35.81 | $35.81 | $35.81 | $31.14 | 0 |
| 2017-07-05 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-07-03 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-30 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-29 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 130 |
| 2017-06-28 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-27 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-26 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-23 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-22 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-21 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-20 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-19 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-16 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-15 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-14 | $36.00 | $36.00 | $36.00 | $36.00 | $31.30 | 0 |
| 2017-06-13 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 0 |
| 2017-06-12 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 100 |
| 2017-06-09 | $35.53 | $35.75 | $35.50 | $35.75 | $30.92 | 3,400 |
| 2017-06-08 | $35.53 | $35.53 | $35.53 | $35.53 | $30.73 | 2,000 |
| 2017-06-07 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-06-06 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-06-05 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-06-02 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-06-01 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-31 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-30 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-26 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-25 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-24 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-23 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-22 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-19 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-18 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-17 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-16 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-05-15 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 500 |
| 2017-05-12 | $35.10 | $35.10 | $35.10 | $35.10 | $30.36 | 0 |
| 2017-05-11 | $35.10 | $35.10 | $35.10 | $35.10 | $30.36 | 900 |
| 2017-05-10 | $35.10 | $35.10 | $35.10 | $35.10 | $30.36 | 100 |
| 2017-05-09 | $37.00 | $37.00 | $37.00 | $37.00 | $32.00 | 0 |
| 2017-05-08 | $38.50 | $38.50 | $37.00 | $37.00 | $32.00 | 400 |
| 2017-05-05 | $38.90 | $38.90 | $38.90 | $38.90 | $33.65 | 200 |
| 2017-05-04 | $39.00 | $39.00 | $39.00 | $39.00 | $33.73 | 100 |
| 2017-05-03 | $39.40 | $39.40 | $39.40 | $39.40 | $34.08 | 0 |
| 2017-05-02 | $39.40 | $39.40 | $39.40 | $39.40 | $34.08 | 400 |
| 2017-05-01 | $38.60 | $38.60 | $38.60 | $38.60 | $33.39 | 0 |
| 2017-04-28 | $38.60 | $38.60 | $38.60 | $38.60 | $33.39 | 0 |
| 2017-04-27 | $38.60 | $38.60 | $38.50 | $38.60 | $33.39 | 1,100 |
| 2017-04-26 | $37.00 | $37.00 | $37.00 | $37.00 | $32.00 | 0 |
| 2017-04-25 | $37.00 | $37.00 | $37.00 | $37.00 | $32.00 | 0 |
| 2017-04-24 | $37.00 | $37.00 | $37.00 | $37.00 | $32.00 | 0 |
| 2017-04-21 | $37.00 | $37.00 | $37.00 | $37.00 | $32.00 | 0 |
| 2017-04-20 | $37.00 | $37.00 | $37.00 | $37.00 | $32.00 | 45 |
| 2017-04-19 | $37.00 | $37.00 | $37.00 | $37.00 | $32.00 | 0 |
| 2017-04-18 | $37.00 | $37.00 | $37.00 | $37.00 | $32.00 | 0 |
| 2017-04-17 | $35.11 | $37.00 | $35.11 | $37.00 | $32.00 | 800 |
| 2017-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-04-10 | $36.00 | $36.00 | $35.00 | $35.00 | $30.27 | 2,000 |
| 2017-04-07 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 0 |
| 2017-04-06 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 2 |
| 2017-04-05 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 0 |
| 2017-04-04 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 0 |
| 2017-04-03 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 0 |
| 2017-03-31 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 100 |
| 2017-03-30 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 57 |
| 2017-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-27 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-24 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-23 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-21 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 300 |
| 2017-03-20 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-17 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-16 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 200 |
| 2017-03-15 | $35.00 | $35.00 | $35.00 | $35.00 | $30.27 | 0 |
| 2017-03-14 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-03-13 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-03-09 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 200 |
| 2017-03-08 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-03-07 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-03-03 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-03-02 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-03-01 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 700 |
| 2017-02-28 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 400 |
| 2017-02-27 | $35.50 | $35.50 | $35.50 | $35.50 | $30.56 | 1,750 |
| 2017-02-24 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-02-23 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 400 |
| 2017-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $30.13 | 0 |
| 2017-02-17 | $32.50 | $35.00 | $32.50 | $35.00 | $30.13 | 2,437 |
| 2017-02-16 | $32.05 | $32.05 | $32.05 | $32.05 | $27.59 | 0 |
| 2017-02-15 | $32.05 | $32.05 | $32.05 | $32.05 | $27.59 | 0 |
| 2017-02-14 | $32.05 | $32.05 | $32.05 | $32.05 | $27.59 | 0 |
| 2017-02-13 | $32.05 | $32.05 | $32.05 | $32.05 | $27.59 | 0 |
| 2017-02-10 | $32.05 | $32.05 | $32.05 | $32.05 | $27.59 | 600 |
| 2017-02-09 | $31.25 | $32.75 | $31.25 | $32.75 | $28.19 | 1,800 |
| 2017-02-08 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 300 |
| 2017-02-07 | $32.50 | $32.50 | $32.50 | $32.50 | $27.98 | 198 |
| 2017-02-06 | $33.00 | $35.00 | $33.00 | $35.00 | $30.13 | 600 |
| 2017-02-03 | $37.00 | $37.00 | $37.00 | $37.00 | $31.85 | 0 |
| 2017-02-02 | $37.00 | $37.00 | $37.00 | $37.00 | $31.85 | 100 |
| 2017-02-01 | $32.50 | $32.50 | $32.50 | $32.50 | $27.98 | 0 |
| 2017-01-31 | $32.50 | $40.00 | $32.50 | $32.50 | $27.98 | 800 |
| 2017-01-30 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-27 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-26 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-25 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-24 | $31.99 | $32.00 | $31.99 | $32.00 | $27.55 | 364 |
| 2017-01-23 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-20 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-19 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-18 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-17 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2017-01-12 | $30.70 | $32.00 | $30.70 | $32.00 | $27.55 | 1,300 |
| 2017-01-11 | $30.60 | $30.60 | $30.60 | $30.60 | $26.34 | 0 |
| 2017-01-10 | $30.52 | $30.60 | $30.50 | $30.60 | $26.34 | 1,700 |
| 2017-01-09 | $31.05 | $31.05 | $31.05 | $31.05 | $26.73 | 0 |
| 2017-01-06 | $31.05 | $31.05 | $31.05 | $31.05 | $26.73 | 66 |
| 2017-01-05 | $31.05 | $31.05 | $31.05 | $31.05 | $26.73 | 0 |
| 2017-01-04 | $31.05 | $31.05 | $31.05 | $31.05 | $26.73 | 0 |
| 2017-01-03 | $31.05 | $31.05 | $31.05 | $31.05 | $26.73 | 0 |
| 2016-12-30 | $31.05 | $31.05 | $31.05 | $31.05 | $26.73 | 0 |
| 2016-12-29 | $31.05 | $31.05 | $31.05 | $31.05 | $26.73 | 66 |
| 2016-12-28 | $31.05 | $31.05 | $31.05 | $31.05 | $26.73 | 1,000 |
| 2016-12-27 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 600 |
| 2016-12-23 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 0 |
| 2016-12-22 | $32.00 | $32.00 | $32.00 | $32.00 | $27.55 | 118 |
| 2016-12-21 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 0 |
| 2016-12-20 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 312 |
| 2016-12-19 | $31.50 | $31.50 | $31.50 | $31.50 | $27.12 | 100 |
| 2016-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 0 |
| 2016-12-15 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 75 |
| 2016-12-14 | $31.00 | $31.00 | $31.00 | $31.00 | $26.68 | 500 |
| 2016-12-13 | $31.00 | $31.00 | $31.00 | $31.00 | $26.54 | 100 |
| 2016-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 100 |
| 2016-12-09 | $30.50 | $30.50 | $30.50 | $30.50 | $26.11 | 0 |
| 2016-12-08 | $30.50 | $30.50 | $30.50 | $30.50 | $26.11 | 0 |
| 2016-12-07 | $30.50 | $30.50 | $30.50 | $30.50 | $26.11 | 0 |
| 2016-12-06 | $30.50 | $30.50 | $30.50 | $30.50 | $26.11 | 100 |
| 2016-12-05 | $29.05 | $29.05 | $29.05 | $29.05 | $24.87 | 0 |
| 2016-12-02 | $29.75 | $29.75 | $29.05 | $29.05 | $24.87 | 700 |
| 2016-12-01 | $29.75 | $30.00 | $29.75 | $30.00 | $25.68 | 205 |
| 2016-11-30 | $29.70 | $29.70 | $29.70 | $29.70 | $25.43 | 100 |
| 2016-11-29 | $29.25 | $29.25 | $29.25 | $29.25 | $25.04 | 0 |
| 2016-11-28 | $29.25 | $29.25 | $29.25 | $29.25 | $25.04 | 1,300 |
| 2016-11-25 | $29.19 | $29.19 | $29.19 | $29.19 | $24.99 | 0 |
| 2016-11-23 | $29.19 | $29.19 | $29.19 | $29.19 | $24.99 | 0 |
| 2016-11-22 | $29.19 | $29.19 | $29.19 | $29.19 | $24.99 | 0 |
| 2016-11-21 | $29.19 | $29.19 | $29.19 | $29.19 | $24.99 | 0 |
| 2016-11-18 | $29.19 | $29.19 | $29.19 | $29.19 | $24.99 | 0 |
| 2016-11-17 | $29.19 | $29.19 | $29.19 | $29.19 | $24.99 | 0 |
| 2016-11-16 | $29.19 | $29.19 | $29.19 | $29.19 | $24.99 | 0 |
| 2016-11-15 | $29.19 | $29.19 | $29.19 | $29.19 | $24.99 | 100 |
| 2016-11-14 | $29.25 | $29.37 | $29.17 | $29.17 | $24.97 | 2,200 |
| 2016-11-11 | $29.25 | $29.25 | $29.00 | $29.25 | $25.04 | 1,400 |
| 2016-11-10 | $28.95 | $28.95 | $28.95 | $28.95 | $24.78 | 0 |
| 2016-11-09 | $28.75 | $28.95 | $28.75 | $28.95 | $24.78 | 6,790 |
| 2016-11-08 | $29.75 | $29.99 | $29.10 | $29.10 | $24.91 | 600 |
| 2016-11-07 | $28.50 | $28.50 | $28.50 | $28.50 | $24.40 | 0 |
| 2016-11-04 | $29.50 | $29.50 | $28.50 | $28.50 | $24.40 | 1,100 |
| 2016-11-03 | $29.70 | $29.70 | $29.70 | $29.70 | $25.43 | 150 |
| 2016-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-11-01 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-31 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-28 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-27 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-26 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-25 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-24 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-21 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-20 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-19 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-18 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 500 |
| 2016-10-17 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-14 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-13 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-12 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-10-11 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 900 |
| 2016-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $24.83 | 100 |
| 2016-10-07 | $28.51 | $28.51 | $28.05 | $28.05 | $24.01 | 1,040 |
| 2016-10-06 | $28.55 | $28.55 | $28.55 | $28.55 | $24.44 | 341 |
| 2016-10-05 | $28.02 | $28.02 | $28.02 | $28.02 | $23.99 | 0 |
| 2016-10-04 | $28.02 | $28.02 | $28.02 | $28.02 | $23.99 | 0 |
| 2016-10-03 | $28.02 | $28.02 | $28.02 | $28.02 | $23.99 | 0 |
| 2016-09-30 | $28.02 | $28.02 | $28.02 | $28.02 | $23.99 | 44 |
| 2016-09-29 | $28.02 | $28.02 | $28.02 | $28.02 | $23.99 | 146 |
| 2016-09-28 | $28.02 | $28.02 | $28.02 | $28.02 | $23.99 | 125 |
| 2016-09-27 | $28.25 | $28.25 | $28.25 | $28.25 | $24.19 | 0 |
| 2016-09-26 | $28.25 | $28.25 | $28.25 | $28.25 | $24.19 | 0 |
| 2016-09-23 | $28.25 | $28.25 | $28.25 | $28.25 | $24.19 | 0 |
| 2016-09-22 | $28.00 | $28.25 | $28.00 | $28.25 | $24.19 | 2,458 |
| 2016-09-21 | $28.50 | $28.50 | $28.50 | $28.50 | $24.40 | 125 |
| 2016-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $23.97 | 547 |
| 2016-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $23.97 | 0 |
| 2016-09-16 | $28.00 | $28.00 | $28.00 | $28.00 | $23.97 | 0 |
| 2016-09-15 | $28.00 | $28.00 | $28.00 | $28.00 | $23.97 | 0 |
| 2016-09-14 | $28.00 | $28.00 | $28.00 | $28.00 | $23.97 | 0 |
| 2016-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 526 |
| 2016-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $23.83 | 100 |
| 2016-09-09 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-09-08 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-09-07 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-09-06 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-09-02 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-09-01 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-08-30 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-08-29 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 40 |
| 2016-08-26 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 0 |
| 2016-08-25 | $29.00 | $29.00 | $29.00 | $29.00 | $24.68 | 450 |
| 2016-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 0 |
| 2016-08-23 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 0 |
| 2016-08-22 | $27.00 | $27.00 | $27.00 | $27.00 | $22.98 | 500 |
| 2016-08-19 | $26.00 | $26.25 | $26.00 | $26.25 | $22.34 | 1,016 |
| 2016-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 0 |
| 2016-08-17 | $26.25 | $26.25 | $26.00 | $26.00 | $22.12 | 500 |
| 2016-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 0 |
| 2016-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $22.12 | 115 |
| 2016-08-12 | $25.80 | $25.80 | $25.80 | $25.80 | $21.95 | 325 |
| 2016-08-11 | $25.70 | $25.75 | $25.70 | $25.75 | $21.91 | 1,900 |
| 2016-08-10 | $25.40 | $25.70 | $25.40 | $25.70 | $21.87 | 1,290 |
| 2016-08-09 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-08-08 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-08-05 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 2 |
| 2016-08-04 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 2 |
| 2016-08-03 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-08-02 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-08-01 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-07-29 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-07-28 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-07-27 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-07-26 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-07-25 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 0 |
| 2016-07-22 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 2,000 |
| 2016-07-21 | $25.30 | $25.30 | $25.30 | $25.30 | $21.53 | 250 |
| 2016-07-20 | $25.30 | $25.30 | $25.25 | $25.25 | $21.49 | 750 |
| 2016-07-19 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2016-07-18 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2016-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2016-07-14 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 1 |
| 2016-07-13 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2016-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2016-07-11 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2016-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 1,500 |
| 2016-07-07 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2016-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 0 |
| 2016-07-05 | $25.25 | $25.25 | $25.25 | $25.25 | $21.49 | 814 |
| 2016-07-01 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2016-06-30 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2016-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 317 |
| 2016-06-28 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2016-06-27 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2016-06-24 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2016-06-23 | $25.50 | $25.50 | $25.50 | $25.50 | $21.70 | 0 |
| 2016-06-22 | $25.24 | $25.50 | $25.24 | $25.50 | $21.70 | 300 |
| 2016-06-21 | $25.20 | $25.20 | $25.20 | $25.20 | $21.44 | 0 |
| 2016-06-20 | $25.20 | $25.20 | $25.20 | $25.20 | $21.44 | 0 |
| 2016-06-17 | $25.20 | $25.20 | $25.20 | $25.20 | $21.44 | 0 |
| 2016-06-16 | $25.20 | $25.20 | $25.20 | $25.20 | $21.44 | 0 |
| 2016-06-15 | $25.20 | $25.20 | $25.20 | $25.20 | $21.44 | 0 |
| 2016-06-14 | $25.20 | $25.20 | $25.20 | $25.20 | $21.44 | 0 |
| 2016-06-13 | $25.20 | $25.20 | $25.20 | $25.20 | $21.32 | 0 |
| 2016-06-10 | $25.20 | $25.20 | $25.20 | $25.20 | $21.32 | 0 |
| 2016-06-09 | $25.20 | $25.20 | $25.20 | $25.20 | $21.32 | 0 |
| 2016-06-08 | $25.20 | $25.20 | $25.20 | $25.20 | $21.32 | 100 |
| 2016-06-07 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 0 |
| 2016-06-06 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 0 |
| 2016-06-03 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 0 |
| 2016-06-02 | $25.39 | $25.39 | $25.25 | $25.25 | $21.36 | 200 |
| 2016-06-01 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 0 |
| 2016-05-31 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 0 |
| 2016-05-27 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 0 |
| 2016-05-26 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 0 |
| 2016-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 100 |
| 2016-05-24 | $25.15 | $25.15 | $25.15 | $25.15 | $21.27 | 0 |
| 2016-05-23 | $25.15 | $25.15 | $25.15 | $25.15 | $21.27 | 2,000 |
| 2016-05-20 | $25.15 | $25.15 | $25.15 | $25.15 | $21.27 | 2,000 |
| 2016-05-19 | $25.25 | $25.25 | $25.25 | $25.25 | $21.36 | 2,100 |
| 2016-05-18 | $25.40 | $25.40 | $25.40 | $25.40 | $21.49 | 0 |
| 2016-05-17 | $25.40 | $25.40 | $25.40 | $25.40 | $21.49 | 301 |
| 2016-05-16 | $25.30 | $25.30 | $25.30 | $25.30 | $21.40 | 0 |
| 2016-05-13 | $25.30 | $25.30 | $25.30 | $25.30 | $21.40 | 0 |
| 2016-05-12 | $25.30 | $25.30 | $25.30 | $25.30 | $21.40 | 0 |
| 2016-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $21.40 | 100 |
| 2016-05-10 | $25.30 | $25.30 | $25.25 | $25.25 | $21.36 | 2,914 |
| 2016-05-09 | $25.30 | $25.30 | $25.15 | $25.15 | $21.27 | 1,100 |
| 2016-05-06 | $25.43 | $25.43 | $25.43 | $25.43 | $21.51 | 0 |
| 2016-05-05 | $25.43 | $25.43 | $25.43 | $25.43 | $21.51 | 0 |
| 2016-05-04 | $25.43 | $25.43 | $25.43 | $25.43 | $21.51 | 0 |
| 2016-05-03 | $25.43 | $25.43 | $25.43 | $25.43 | $21.51 | 400 |
| 2016-05-02 | $25.39 | $25.39 | $25.39 | $25.39 | $21.48 | 0 |
| 2016-04-29 | $25.39 | $25.39 | $25.39 | $25.39 | $21.48 | 0 |
| 2016-04-28 | $25.39 | $25.39 | $25.39 | $25.39 | $21.48 | 2,000 |
| 2016-04-27 | $25.50 | $25.50 | $25.50 | $25.50 | $21.57 | 1,000 |
| 2016-04-26 | $25.15 | $25.15 | $25.15 | $25.15 | $21.27 | 1,000 |
| 2016-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.15 | 0 |
| 2016-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $21.15 | 0 |
| 2016-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $21.15 | 0 |
| 2016-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $21.15 | 0 |
| 2016-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $21.15 | 0 |
| 2016-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $21.15 | 0 |
| 2016-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.15 | 200 |
| 2016-04-14 | $24.70 | $24.70 | $24.70 | $24.70 | $20.89 | 0 |
| 2016-04-13 | $24.70 | $24.70 | $24.70 | $24.70 | $20.89 | 0 |
| 2016-04-12 | $24.70 | $24.70 | $24.70 | $24.70 | $20.89 | 0 |
| 2016-04-11 | $24.70 | $24.70 | $24.70 | $24.70 | $20.89 | 0 |
| 2016-04-08 | $24.70 | $24.70 | $24.70 | $24.70 | $20.89 | 0 |
| 2016-04-07 | $24.70 | $24.70 | $24.70 | $24.70 | $20.89 | 300 |
| 2016-04-06 | $25.50 | $25.50 | $25.50 | $25.50 | $21.57 | 0 |
| 2016-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $21.57 | 0 |
| 2016-04-04 | $25.50 | $25.50 | $25.50 | $25.50 | $21.57 | 0 |
| 2016-04-01 | $25.50 | $25.50 | $25.50 | $25.50 | $21.57 | 0 |
| 2016-03-31 | $25.50 | $25.50 | $25.50 | $25.50 | $21.57 | 60 |
| 2016-03-30 | $25.50 | $25.50 | $25.50 | $25.50 | $21.57 | 168 |
| 2016-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $21.99 | 100 |
| 2016-03-28 | $24.79 | $24.79 | $24.79 | $24.79 | $20.97 | 4 |
| 2016-03-24 | $24.75 | $24.79 | $24.75 | $24.79 | $20.97 | 577 |
| 2016-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $20.72 | 0 |
| 2016-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $20.72 | 1,000 |
| 2016-03-21 | $24.75 | $24.75 | $24.50 | $24.50 | $20.72 | 300 |
| 2016-03-18 | $24.84 | $24.84 | $24.84 | $24.84 | $21.01 | 0 |
| 2016-03-17 | $24.84 | $24.84 | $24.84 | $24.84 | $21.01 | 0 |
| 2016-03-16 | $24.84 | $24.84 | $24.84 | $24.84 | $21.01 | 0 |
| 2016-03-15 | $24.84 | $24.84 | $24.84 | $24.84 | $21.01 | 0 |
| 2016-03-14 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-11 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-10 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-09 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-08 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-07 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-04 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-03 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-02 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-03-01 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-02-29 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-02-26 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 1,297 |
| 2016-02-25 | $23.75 | $23.75 | $23.75 | $23.75 | $19.97 | 0 |
| 2016-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $19.97 | 740 |
| 2016-02-23 | $23.51 | $23.51 | $23.51 | $23.51 | $19.77 | 0 |
| 2016-02-22 | $24.00 | $24.00 | $23.51 | $23.51 | $19.77 | 2,474 |
| 2016-02-19 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 8 |
| 2016-02-18 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 200 |
| 2016-02-17 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-02-16 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-02-12 | $24.84 | $24.84 | $24.84 | $24.84 | $20.89 | 0 |
| 2016-02-11 | $24.85 | $24.85 | $24.84 | $24.84 | $20.89 | 328 |
| 2016-02-10 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 1 |
| 2016-02-09 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 0 |
| 2016-02-08 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 0 |
| 2016-02-05 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 0 |
| 2016-02-04 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 0 |
| 2016-02-03 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 0 |
| 2016-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 0 |
| 2016-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 0 |
| 2016-01-29 | $24.80 | $24.80 | $24.80 | $24.80 | $20.85 | 269 |
| 2016-01-28 | $24.70 | $24.80 | $24.70 | $24.80 | $20.85 | 2,241 |
| 2016-01-27 | $24.70 | $24.70 | $24.70 | $24.70 | $20.77 | 0 |
| 2016-01-26 | $24.70 | $24.70 | $24.70 | $24.70 | $20.77 | 0 |
| 2016-01-25 | $24.70 | $24.70 | $24.70 | $24.70 | $20.77 | 100 |
| 2016-01-22 | $24.79 | $24.79 | $24.79 | $24.79 | $20.84 | 0 |
| 2016-01-21 | $24.79 | $24.79 | $24.79 | $24.79 | $20.84 | 150 |
| 2016-01-20 | $24.79 | $24.79 | $24.79 | $24.79 | $20.84 | 0 |
| 2016-01-19 | $24.79 | $24.79 | $24.79 | $24.79 | $20.84 | 0 |
| 2016-01-15 | $24.79 | $24.79 | $24.79 | $24.79 | $20.84 | 0 |
| 2016-01-14 | $24.79 | $24.79 | $24.79 | $24.79 | $20.84 | 133 |
| 2016-01-13 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 0 |
| 2016-01-12 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 0 |
| 2016-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 0 |
| 2016-01-08 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 0 |
| 2016-01-07 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 0 |
| 2016-01-06 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 0 |
| 2016-01-05 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 0 |
| 2016-01-04 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 0 |
| 2015-12-31 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 68 |
| 2015-12-30 | $24.75 | $24.75 | $24.75 | $24.75 | $20.81 | 368 |
| 2015-12-29 | $24.85 | $24.85 | $24.85 | $24.85 | $20.89 | 0 |
| 2015-12-28 | $24.85 | $24.85 | $24.85 | $24.85 | $20.89 | 1,323 |
| 2015-12-24 | $24.85 | $24.85 | $24.85 | $24.85 | $20.89 | 0 |
| 2015-12-23 | $24.85 | $24.85 | $24.85 | $24.85 | $20.89 | 0 |
| 2015-12-22 | $24.85 | $24.85 | $24.85 | $24.85 | $20.89 | 0 |
| 2015-12-21 | $24.85 | $24.85 | $24.85 | $24.85 | $20.89 | 500 |
| 2015-12-18 | $25.00 | $25.00 | $24.85 | $24.85 | $20.89 | 500 |
| 2015-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $21.02 | 200 |
| 2015-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $21.02 | 0 |
| 2015-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.02 | 0 |
| 2015-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.02 | 0 |
| 2015-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.02 | 0 |
| 2015-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $20.90 | 1,084 |
| 2015-12-09 | $25.25 | $25.25 | $25.25 | $25.25 | $21.10 | 0 |
| 2015-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $21.10 | 0 |
| 2015-12-07 | $25.25 | $25.25 | $25.25 | $25.25 | $21.10 | 500 |
| 2015-12-04 | $25.01 | $25.01 | $25.01 | $25.01 | $20.90 | 916 |
| 2015-12-03 | $25.25 | $25.25 | $25.25 | $25.25 | $21.10 | 0 |
| 2015-12-02 | $25.25 | $25.25 | $25.25 | $25.25 | $21.10 | 789 |
| 2015-12-01 | $25.01 | $25.01 | $25.01 | $25.01 | $20.90 | 312 |
| 2015-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $21.10 | 2,000 |
| 2015-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $21.10 | 0 |
| 2015-11-25 | $25.25 | $25.25 | $25.25 | $25.25 | $21.10 | 600 |
| 2015-11-24 | $25.03 | $25.03 | $25.00 | $25.01 | $20.90 | 6,884 |
| 2015-11-23 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-20 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 1,127 |
| 2015-11-19 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-18 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 200 |
| 2015-11-17 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-16 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-13 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-12 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-11 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-10 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 200 |
| 2015-11-09 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-06 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-05 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 0 |
| 2015-11-04 | $25.05 | $25.05 | $25.05 | $25.05 | $20.94 | 100 |
| 2015-11-03 | $25.01 | $25.01 | $25.01 | $25.01 | $20.90 | 300 |
| 2015-11-02 | $25.01 | $25.01 | $25.01 | $25.01 | $20.90 | 320 |
| 2015-10-30 | $24.80 | $24.80 | $24.80 | $24.80 | $20.73 | 0 |
| 2015-10-29 | $24.80 | $24.80 | $24.80 | $24.80 | $20.73 | 0 |
| 2015-10-28 | $24.80 | $24.80 | $24.80 | $24.80 | $20.73 | 100 |
| 2015-10-27 | $24.30 | $24.30 | $24.30 | $24.30 | $20.31 | 0 |
| 2015-10-26 | $24.00 | $24.30 | $24.00 | $24.30 | $20.31 | 900 |
| 2015-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 0 |
| 2015-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 0 |
| 2015-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 0 |
| 2015-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 418 |
| 2015-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 0 |
| 2015-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 100 |
| 2015-10-15 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 2,000 |
| 2015-10-14 | $24.00 | $24.00 | $23.55 | $23.55 | $19.68 | 3,600 |
| 2015-10-13 | $26.00 | $26.00 | $24.50 | $24.50 | $20.48 | 10 |
| 2015-10-12 | $26.00 | $26.00 | $24.50 | $24.50 | $20.48 | 0 |
| 2015-10-09 | $26.00 | $26.00 | $24.50 | $24.50 | $20.48 | 521 |
| 2015-10-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 100 |
| 2015-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 0 |
| 2015-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 57 |
| 2015-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 0 |
| 2015-10-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 0 |
| 2015-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 26 |
| 2015-09-30 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 23 |
| 2015-09-29 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 81 |
| 2015-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 0 |
| 2015-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 8 |
| 2015-09-24 | $24.00 | $24.00 | $24.00 | $24.00 | $20.06 | 254 |
| 2015-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $20.90 | 0 |
| 2015-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $20.90 | 0 |
| 2015-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.90 | 0 |
| 2015-09-18 | $25.00 | $25.00 | $25.00 | $25.00 | $20.90 | 194 |
| 2015-09-17 | $24.45 | $24.65 | $24.45 | $24.65 | $20.60 | 0 |
| 2015-09-16 | $24.45 | $24.65 | $24.45 | $24.65 | $20.60 | 0 |
| 2015-09-15 | $24.45 | $24.65 | $24.45 | $24.65 | $20.60 | 0 |
| 2015-09-14 | $24.45 | $24.65 | $24.45 | $24.65 | $20.60 | 0 |
| 2015-09-11 | $24.45 | $24.65 | $24.45 | $24.65 | $20.60 | 1,290 |
| 2015-09-10 | $24.50 | $24.50 | $24.00 | $24.00 | $19.94 | 0 |
| 2015-09-09 | $24.50 | $24.50 | $24.00 | $24.00 | $19.94 | 0 |
| 2015-09-08 | $24.50 | $24.50 | $24.00 | $24.00 | $19.94 | 0 |
| 2015-09-04 | $24.50 | $24.50 | $24.00 | $24.00 | $19.94 | 0 |
| 2015-09-03 | $24.50 | $24.50 | $24.00 | $24.00 | $19.94 | 2,125 |
| 2015-09-02 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 100 |
| 2015-09-01 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-31 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-28 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 721 |
| 2015-08-27 | $24.01 | $24.50 | $24.01 | $24.50 | $20.35 | 1,650 |
| 2015-08-26 | $24.00 | $24.35 | $24.00 | $24.35 | $20.23 | 935 |
| 2015-08-25 | $24.35 | $24.35 | $24.35 | $24.35 | $20.23 | 0 |
| 2015-08-24 | $24.35 | $24.35 | $24.35 | $24.35 | $20.23 | 4,500 |
| 2015-08-21 | $24.35 | $24.35 | $24.35 | $24.35 | $20.23 | 571 |
| 2015-08-20 | $24.35 | $24.50 | $24.35 | $24.50 | $20.35 | 2,600 |
| 2015-08-19 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-18 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-17 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-14 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 2,200 |
| 2015-08-13 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-12 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-11 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-07 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 1,300 |
| 2015-08-06 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-05 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-08-04 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 1,500 |
| 2015-08-03 | $24.00 | $24.50 | $24.00 | $24.50 | $20.35 | 1,700 |
| 2015-07-31 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 100 |
| 2015-07-30 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 300 |
| 2015-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-28 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 3,000 |
| 2015-07-24 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-23 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-22 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-20 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-17 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-16 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-15 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-13 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 0 |
| 2015-07-10 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 100 |
| 2015-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $20.35 | 2,000 |
| 2015-07-08 | $24.40 | $24.40 | $24.40 | $24.40 | $20.27 | 600 |
FFW Corp (FFWC) News Headlines
Recent FFW Corp (FFWC) News
Similar Companies to FFW Corp (FFWC) 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 | -- | -- | -- |