Foresight Financial Group Inc (FGFH) Exchange: PINK
Data as of May 6, 2024
$28.35 ($-0.03) -0.11%
Foresight Financial Group Inc - Daily Information
Click for more stock information on Foresight Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $28.06 |
| Previous Close | $28.35 |
| High | $28.35 |
| Low | $28.00 |
| Adjusted Open | $28.06 |
| Previous Adjusted Close | $28.35 |
| Adjusted High | $28.35 |
| Adjusted Low | $28.00 |
About Foresight Financial Group Inc (FGFH)
No Description Available
Invest in Foresight Financial Group Inc (FGFH)
Historical Stock Data for Foresight Financial Group Inc (FGFH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $28.06 | $28.35 | $28.00 | $28.35 | $28.35 | 3,258 |
| 2024-05-02 | $28.15 | $28.45 | $28.15 | $28.38 | $28.38 | 8,131 |
| 2024-05-01 | $27.76 | $28.15 | $27.76 | $28.15 | $28.15 | 4,800 |
| 2024-04-30 | $28.00 | $28.19 | $27.99 | $28.19 | $28.19 | 3,288 |
| 2024-04-29 | $28.00 | $28.08 | $28.00 | $28.05 | $28.05 | 3,644 |
| 2024-04-26 | $28.00 | $28.10 | $28.00 | $28.10 | $28.10 | 12,121 |
| 2024-04-25 | $27.88 | $28.18 | $27.62 | $28.12 | $28.12 | 4,697 |
| 2024-04-24 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2024-04-23 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2024-04-22 | $28.50 | $28.50 | $27.95 | $28.49 | $28.49 | 2,400 |
| 2024-04-19 | $27.90 | $27.97 | $27.80 | $27.97 | $27.97 | 12,110 |
| 2024-04-18 | $27.60 | $27.80 | $27.56 | $27.80 | $27.80 | 5,100 |
| 2024-04-17 | $27.73 | $27.75 | $27.56 | $27.73 | $27.73 | 2,827 |
| 2024-04-16 | $27.42 | $27.79 | $27.40 | $27.75 | $27.75 | 2,551 |
| 2024-04-15 | $27.68 | $27.97 | $27.68 | $27.94 | $27.94 | 1,800 |
| 2024-04-12 | $27.66 | $27.98 | $27.55 | $27.97 | $27.97 | 7,389 |
| 2024-04-11 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 83 |
| 2024-04-10 | $28.02 | $28.24 | $27.71 | $28.14 | $28.14 | 7,100 |
| 2024-04-09 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 2,350 |
| 2024-04-08 | $28.08 | $28.40 | $28.07 | $28.40 | $28.40 | 14,800 |
| 2024-04-05 | $28.45 | $28.45 | $28.05 | $28.45 | $28.45 | 800 |
| 2024-04-04 | $28.40 | $28.45 | $28.40 | $28.44 | $28.44 | 402 |
| 2024-04-03 | $28.30 | $28.44 | $28.30 | $28.44 | $28.44 | 402 |
| 2024-04-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2024-04-01 | $28.35 | $28.60 | $28.30 | $28.60 | $28.60 | 2,200 |
| 2024-03-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-03-27 | $28.25 | $29.00 | $28.25 | $29.00 | $29.00 | 7,198 |
| 2024-03-26 | $28.25 | $28.35 | $28.25 | $28.35 | $28.35 | 2,700 |
| 2024-03-25 | $28.15 | $28.35 | $27.95 | $28.35 | $28.35 | 4,992 |
| 2024-03-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2024-03-21 | $28.30 | $28.35 | $28.25 | $28.35 | $28.35 | 11,300 |
| 2024-03-20 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 0 |
| 2024-03-19 | $28.25 | $28.38 | $28.20 | $28.38 | $28.38 | 900 |
| 2024-03-18 | $28.25 | $28.40 | $28.25 | $28.40 | $28.40 | 4,240 |
| 2024-03-15 | $28.54 | $28.54 | $28.40 | $28.50 | $28.50 | 16,100 |
| 2024-03-14 | $28.50 | $28.59 | $28.40 | $28.55 | $28.55 | 4,800 |
| 2024-03-13 | $28.45 | $28.60 | $28.45 | $28.60 | $28.60 | 2,800 |
| 2024-03-12 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 12 |
| 2024-03-11 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 12 |
| 2024-03-08 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-03-07 | $28.25 | $29.00 | $28.25 | $28.80 | $28.80 | 3,700 |
| 2024-03-06 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 500 |
| 2024-03-05 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-03-04 | $28.20 | $28.25 | $28.20 | $28.25 | $28.25 | 300 |
| 2024-03-01 | $28.20 | $28.30 | $28.20 | $28.28 | $28.28 | 11,694 |
| 2024-02-29 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-02-28 | $28.25 | $28.35 | $28.25 | $28.30 | $28.30 | 2,100 |
| 2024-02-27 | $28.25 | $28.40 | $28.25 | $28.35 | $28.35 | 3,995 |
| 2024-02-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-02-23 | $28.00 | $28.40 | $28.00 | $28.40 | $28.40 | 3,680 |
| 2024-02-22 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2024-02-21 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 201 |
| 2024-02-20 | $28.25 | $28.25 | $28.00 | $28.20 | $28.20 | 527 |
| 2024-02-16 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 133 |
| 2024-02-15 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 80 |
| 2024-02-14 | $28.00 | $28.25 | $28.00 | $28.20 | $28.20 | 5,580 |
| 2024-02-13 | $28.00 | $28.00 | $27.90 | $28.00 | $28.00 | 1,300 |
| 2024-02-12 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 380 |
| 2024-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-08 | $28.01 | $28.25 | $27.90 | $28.00 | $27.82 | 2,700 |
| 2024-02-07 | $28.01 | $28.38 | $27.95 | $28.01 | $27.83 | 900 |
| 2024-02-06 | $27.96 | $28.38 | $27.96 | $28.38 | $28.20 | 400 |
| 2024-02-05 | $27.81 | $28.44 | $27.70 | $27.76 | $27.58 | 2,025 |
| 2024-02-02 | $27.75 | $28.00 | $27.75 | $28.00 | $27.82 | 10,000 |
| 2024-02-01 | $28.00 | $28.63 | $27.30 | $28.00 | $27.82 | 2,800 |
| 2024-01-31 | $28.02 | $28.65 | $28.02 | $28.63 | $28.45 | 3,061 |
| 2024-01-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.57 | 0 |
| 2024-01-29 | $28.00 | $28.75 | $28.00 | $28.75 | $28.57 | 339 |
| 2024-01-26 | $28.85 | $28.85 | $28.85 | $28.85 | $28.67 | 50 |
| 2024-01-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.67 | 340 |
| 2024-01-24 | $27.00 | $28.75 | $27.00 | $28.00 | $27.82 | 5,639 |
| 2024-01-23 | $27.38 | $27.38 | $27.38 | $27.38 | $27.21 | 2 |
| 2024-01-22 | $26.55 | $27.38 | $26.55 | $27.38 | $27.21 | 514 |
| 2024-01-19 | $26.73 | $27.15 | $26.73 | $27.15 | $27.15 | 755 |
| 2024-01-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 200 |
| 2024-01-17 | $26.40 | $26.99 | $25.76 | $26.73 | $26.73 | 4,300 |
| 2024-01-16 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2024-01-12 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 37 |
| 2024-01-11 | $26.25 | $26.40 | $25.55 | $26.40 | $26.40 | 10,630 |
| 2024-01-10 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 600 |
| 2024-01-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 75 |
| 2024-01-08 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 196 |
| 2024-01-05 | $25.94 | $26.49 | $25.94 | $26.49 | $26.49 | 1,300 |
| 2024-01-04 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2024-01-03 | $24.63 | $25.69 | $24.63 | $25.69 | $25.69 | 2,475 |
| 2024-01-02 | $23.90 | $24.83 | $23.90 | $24.83 | $24.83 | 3,053 |
| 2023-12-29 | $23.90 | $23.90 | $23.75 | $23.90 | $23.90 | 600 |
| 2023-12-28 | $23.90 | $23.90 | $23.89 | $23.89 | $23.89 | 400 |
| 2023-12-27 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2023-12-26 | $23.00 | $23.93 | $23.00 | $23.93 | $23.93 | 3,667 |
| 2023-12-22 | $23.70 | $23.70 | $23.68 | $23.68 | $23.68 | 320 |
| 2023-12-21 | $23.07 | $23.60 | $22.80 | $23.60 | $23.60 | 3,592 |
| 2023-12-20 | $23.70 | $23.70 | $23.05 | $23.70 | $23.70 | 550 |
| 2023-12-19 | $23.58 | $23.70 | $23.35 | $23.45 | $23.45 | 20,756 |
| 2023-12-18 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-12-15 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-12-14 | $22.75 | $23.45 | $22.73 | $23.45 | $23.45 | 20,756 |
| 2023-12-13 | $22.65 | $22.75 | $22.65 | $22.75 | $22.75 | 1,674 |
| 2023-12-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2023-12-11 | $22.80 | $22.80 | $22.25 | $22.75 | $22.75 | 4,792 |
| 2023-12-08 | $22.80 | $22.80 | $22.78 | $22.78 | $22.78 | 10,700 |
| 2023-12-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2,072 |
| 2023-12-06 | $22.45 | $22.75 | $22.45 | $22.75 | $22.75 | 2,072 |
| 2023-12-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 3,300 |
| 2023-12-04 | $22.68 | $22.75 | $22.68 | $22.75 | $22.75 | 3,950 |
| 2023-12-01 | $22.80 | $22.80 | $22.55 | $22.74 | $22.74 | 22,139 |
| 2023-11-30 | $22.80 | $22.80 | $22.60 | $22.80 | $22.80 | 3,995 |
| 2023-11-29 | $22.50 | $22.80 | $22.27 | $22.80 | $22.80 | 4,000 |
| 2023-11-28 | $22.70 | $22.80 | $22.50 | $22.80 | $22.80 | 6,909 |
| 2023-11-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,150 |
| 2023-11-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 10,500 |
| 2023-11-22 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 400 |
| 2023-11-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 38 |
| 2023-11-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 700 |
| 2023-11-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 10,150 |
| 2023-11-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-11-15 | $22.70 | $22.80 | $22.60 | $22.70 | $22.70 | 2,442 |
| 2023-11-14 | $22.78 | $22.80 | $22.56 | $22.70 | $22.70 | 2,650 |
| 2023-11-13 | $22.78 | $22.80 | $22.78 | $22.80 | $22.80 | 1,100 |
| 2023-11-10 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 11,000 |
| 2023-11-09 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-11-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-11-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-11-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.64 | 0 |
| 2023-11-03 | $22.55 | $22.90 | $22.55 | $22.80 | $22.64 | 6,652 |
| 2023-11-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.64 | 10,410 |
| 2023-11-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.64 | 170 |
| 2023-10-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.74 | 0 |
| 2023-10-30 | $22.87 | $22.90 | $22.87 | $22.90 | $22.74 | 1,893 |
| 2023-10-27 | $22.45 | $22.90 | $22.40 | $22.90 | $22.74 | 499 |
| 2023-10-26 | $22.79 | $22.79 | $22.79 | $22.79 | $22.64 | 0 |
| 2023-10-25 | $22.79 | $22.79 | $22.79 | $22.79 | $22.64 | 175 |
| 2023-10-24 | $22.90 | $23.00 | $22.90 | $23.00 | $22.84 | 1,003 |
| 2023-10-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.71 | 15 |
| 2023-10-20 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-10-19 | $22.56 | $22.87 | $22.27 | $22.87 | $22.87 | 449 |
| 2023-10-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-10-17 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-10-16 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 3 |
| 2023-10-13 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-10-12 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 198 |
| 2023-10-11 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2023-10-10 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 114 |
| 2023-10-09 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 90 |
| 2023-10-06 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 0 |
| 2023-10-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 207 |
| 2023-10-04 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 1,200 |
| 2023-10-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-10-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-09-29 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-09-28 | $22.75 | $23.10 | $22.75 | $23.10 | $23.10 | 676 |
| 2023-09-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 10 |
| 2023-09-26 | $23.07 | $23.45 | $22.75 | $23.25 | $23.25 | 2,694 |
| 2023-09-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-09-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-09-21 | $23.52 | $23.75 | $23.52 | $23.75 | $23.75 | 300 |
| 2023-09-20 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-09-19 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-09-18 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-09-15 | $23.76 | $23.80 | $23.54 | $23.76 | $23.76 | 700 |
| 2023-09-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-09-13 | $23.78 | $23.99 | $23.78 | $23.99 | $23.99 | 501 |
| 2023-09-12 | $24.47 | $24.90 | $24.00 | $24.00 | $24.00 | 3,004 |
| 2023-09-11 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-09-08 | $24.45 | $24.94 | $24.45 | $24.94 | $24.94 | 250 |
| 2023-09-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-09-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-09-05 | $25.12 | $25.12 | $24.33 | $24.95 | $24.95 | 1,711 |
| 2023-09-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 190 |
| 2023-08-31 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-08-30 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-08-29 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 100 |
| 2023-08-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-08-25 | $25.14 | $25.21 | $25.14 | $25.21 | $25.21 | 200 |
| 2023-08-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-08-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-08-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 400 |
| 2023-08-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 36 |
| 2023-08-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-08-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-08-16 | $25.74 | $25.75 | $25.74 | $25.75 | $25.75 | 300 |
| 2023-08-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 238 |
| 2023-08-14 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-08-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-08-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-08-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-08-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2023-08-07 | $25.15 | $25.45 | $25.11 | $25.45 | $25.45 | 1,565 |
| 2023-08-04 | $25.75 | $26.00 | $25.75 | $26.00 | $25.84 | 200 |
| 2023-08-03 | $25.97 | $25.97 | $25.97 | $25.97 | $25.81 | 0 |
| 2023-08-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.81 | 200 |
| 2023-08-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.84 | 0 |
| 2023-07-31 | $25.31 | $26.00 | $25.31 | $26.00 | $25.84 | 200 |
| 2023-07-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.84 | 0 |
| 2023-07-27 | $25.53 | $26.00 | $25.50 | $26.00 | $25.84 | 674 |
| 2023-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.84 | 0 |
| 2023-07-25 | $25.10 | $26.00 | $25.10 | $26.00 | $25.84 | 621 |
| 2023-07-24 | $25.97 | $25.97 | $25.97 | $25.97 | $25.81 | 100 |
| 2023-07-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.81 | 100 |
| 2023-07-20 | $25.85 | $26.60 | $25.85 | $26.60 | $26.43 | 200 |
| 2023-07-19 | $25.00 | $25.55 | $25.00 | $25.55 | $25.39 | 2,862 |
| 2023-07-18 | $24.98 | $25.00 | $24.98 | $24.98 | $24.82 | 2,100 |
| 2023-07-17 | $24.73 | $25.00 | $24.73 | $25.00 | $24.84 | 1,574 |
| 2023-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 10 |
| 2023-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 0 |
| 2023-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 0 |
| 2023-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 0 |
| 2023-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 0 |
| 2023-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 0 |
| 2023-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 0 |
| 2023-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 326 |
| 2023-07-03 | $25.04 | $25.04 | $25.04 | $25.04 | $24.88 | 0 |
| 2023-06-30 | $25.04 | $25.04 | $25.04 | $25.04 | $24.88 | 10,184 |
| 2023-06-29 | $24.55 | $25.04 | $24.55 | $25.04 | $24.88 | 200 |
| 2023-06-28 | $25.04 | $25.04 | $25.04 | $25.04 | $24.88 | 15,960 |
| 2023-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.84 | 125 |
| 2023-06-26 | $25.03 | $25.03 | $25.03 | $25.03 | $24.87 | 0 |
| 2023-06-23 | $25.03 | $25.03 | $25.03 | $25.03 | $24.87 | 13,144 |
| 2023-06-22 | $25.07 | $25.25 | $25.02 | $25.04 | $24.88 | 825 |
| 2023-06-21 | $25.48 | $25.48 | $25.48 | $25.48 | $25.32 | 2,850 |
| 2023-06-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.39 | 4,700 |
| 2023-06-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.54 | 25 |
| 2023-06-15 | $25.00 | $25.70 | $24.11 | $25.70 | $25.54 | 2,025 |
| 2023-06-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.49 | 0 |
| 2023-06-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.49 | 0 |
| 2023-06-12 | $25.12 | $25.75 | $25.02 | $25.65 | $25.49 | 800 |
| 2023-06-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.59 | 295 |
| 2023-06-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.59 | 6,900 |
| 2023-06-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.59 | 200 |
| 2023-06-06 | $25.10 | $25.78 | $25.01 | $25.78 | $25.62 | 800 |
| 2023-06-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.32 | 206 |
| 2023-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 0 |
| 2023-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 50 |
| 2023-05-31 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 0 |
| 2023-05-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 0 |
| 2023-05-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 0 |
| 2023-05-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 9,013 |
| 2023-05-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 0 |
| 2023-05-23 | $25.20 | $25.50 | $25.20 | $25.50 | $25.34 | 10,500 |
| 2023-05-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 10 |
| 2023-05-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-05-18 | $25.10 | $25.75 | $25.10 | $25.50 | $25.50 | 20,313 |
| 2023-05-17 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 211 |
| 2023-05-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-05-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 170 |
| 2023-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-05-11 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 545 |
| 2023-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-05-09 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 700 |
| 2023-05-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 100 |
| 2023-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-05-04 | $26.00 | $26.30 | $25.50 | $26.00 | $25.84 | 677 |
| 2023-05-03 | $25.65 | $26.35 | $25.65 | $26.35 | $26.19 | 1,010 |
| 2023-05-02 | $26.35 | $26.35 | $26.35 | $26.35 | $26.19 | 0 |
| 2023-05-01 | $25.27 | $26.35 | $25.25 | $26.35 | $26.19 | 600 |
| 2023-04-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.24 | 0 |
| 2023-04-27 | $26.40 | $26.40 | $26.40 | $26.40 | $26.24 | 0 |
| 2023-04-26 | $26.00 | $26.40 | $26.00 | $26.40 | $26.24 | 500 |
| 2023-04-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.24 | 0 |
| 2023-04-24 | $25.50 | $26.40 | $25.50 | $26.40 | $26.24 | 200 |
| 2023-04-21 | $26.70 | $26.70 | $25.00 | $26.40 | $26.24 | 5,610 |
| 2023-04-20 | $26.50 | $26.70 | $26.50 | $26.70 | $26.54 | 600 |
| 2023-04-19 | $26.69 | $26.69 | $26.69 | $26.69 | $26.53 | 0 |
| 2023-04-18 | $26.69 | $26.69 | $26.69 | $26.69 | $26.53 | 0 |
| 2023-04-17 | $25.66 | $26.69 | $25.66 | $26.69 | $26.53 | 201 |
| 2023-04-14 | $26.05 | $26.70 | $25.68 | $26.70 | $26.70 | 400 |
| 2023-04-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-04-12 | $26.50 | $26.70 | $26.50 | $26.70 | $26.70 | 1,600 |
| 2023-04-11 | $26.60 | $26.70 | $26.55 | $26.70 | $26.70 | 697 |
| 2023-04-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 95 |
| 2023-04-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-04-05 | $26.50 | $26.78 | $26.50 | $26.75 | $26.75 | 2,014 |
| 2023-04-04 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2023-04-03 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2023-03-31 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 110 |
| 2023-03-30 | $27.00 | $27.00 | $26.00 | $26.95 | $26.95 | 1,900 |
| 2023-03-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-03-28 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-03-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-03-24 | $27.05 | $27.15 | $27.03 | $27.10 | $27.10 | 1,200 |
| 2023-03-23 | $27.27 | $27.35 | $27.25 | $27.25 | $27.25 | 567 |
| 2023-03-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10 |
| 2023-03-21 | $27.45 | $27.50 | $27.45 | $27.50 | $27.50 | 31,250 |
| 2023-03-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-03-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-03-16 | $27.37 | $27.60 | $27.37 | $27.60 | $27.60 | 400 |
| 2023-03-15 | $27.37 | $27.80 | $27.35 | $27.80 | $27.80 | 900 |
| 2023-03-14 | $27.35 | $27.80 | $27.35 | $27.80 | $27.80 | 230 |
| 2023-03-13 | $27.07 | $27.75 | $27.07 | $27.40 | $27.40 | 1,120 |
| 2023-03-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-03-09 | $28.12 | $28.25 | $28.12 | $28.25 | $28.25 | 1,901 |
| 2023-03-08 | $28.02 | $28.18 | $28.02 | $28.18 | $28.18 | 500 |
| 2023-03-07 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2023-03-06 | $27.85 | $28.18 | $27.85 | $28.18 | $28.18 | 525 |
| 2023-03-03 | $27.75 | $27.83 | $27.75 | $27.83 | $27.83 | 2,700 |
| 2023-03-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2023-03-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 4 |
| 2023-02-28 | $27.48 | $27.50 | $27.48 | $27.50 | $27.50 | 3,530 |
| 2023-02-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-02-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2,500 |
| 2023-02-23 | $26.93 | $26.95 | $26.93 | $26.95 | $26.95 | 1,550 |
| 2023-02-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-02-21 | $27.00 | $27.20 | $26.90 | $26.90 | $26.90 | 925 |
| 2023-02-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 81 |
| 2023-02-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 2 |
| 2023-02-15 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 165 |
| 2023-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-02-13 | $26.55 | $26.55 | $26.50 | $26.50 | $26.50 | 2,309 |
| 2023-02-10 | $26.75 | $26.75 | $26.55 | $26.55 | $26.55 | 1,336 |
| 2023-02-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 300 |
| 2023-02-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 850 |
| 2023-02-07 | $26.72 | $26.90 | $26.72 | $26.90 | $26.90 | 600 |
| 2023-02-06 | $26.72 | $26.72 | $26.72 | $26.72 | $26.56 | 300 |
| 2023-02-03 | $26.70 | $26.72 | $26.70 | $26.72 | $26.56 | 2,100 |
| 2023-02-02 | $26.13 | $26.72 | $26.11 | $26.72 | $26.56 | 2,200 |
| 2023-02-01 | $26.72 | $26.72 | $26.72 | $26.72 | $26.56 | 400 |
| 2023-01-31 | $26.11 | $26.11 | $26.11 | $26.11 | $25.96 | 100 |
| 2023-01-30 | $26.73 | $26.73 | $26.73 | $26.73 | $26.57 | 0 |
| 2023-01-27 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2023-01-26 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2023-01-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2023-01-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 100 |
| 2023-01-23 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 300 |
| 2023-01-20 | $26.53 | $26.75 | $26.00 | $26.75 | $26.75 | 2,220 |
| 2023-01-19 | $27.25 | $27.57 | $26.66 | $27.55 | $27.55 | 1,430 |
| 2023-01-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 108 |
| 2023-01-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-05 | $27.25 | $27.50 | $27.25 | $27.50 | $27.50 | 300 |
| 2023-01-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-01-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-12-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 3,600 |
| 2022-12-29 | $26.84 | $27.50 | $25.62 | $27.50 | $27.50 | 5,297 |
| 2022-12-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-12-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-12-23 | $27.17 | $27.50 | $26.84 | $27.50 | $27.50 | 2,250 |
| 2022-12-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-12-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-12-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2022-12-19 | $27.85 | $27.99 | $27.50 | $27.99 | $27.99 | 865 |
| 2022-12-16 | $28.10 | $28.39 | $28.00 | $28.39 | $28.39 | 810 |
| 2022-12-15 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 100 |
| 2022-12-14 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2022-12-13 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 300 |
| 2022-12-12 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 3,300 |
| 2022-12-09 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2022-12-08 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 230 |
| 2022-12-07 | $28.65 | $28.65 | $28.61 | $28.61 | $28.61 | 1,038 |
| 2022-12-06 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2022-12-05 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 200 |
| 2022-12-02 | $29.11 | $29.11 | $28.95 | $28.95 | $28.95 | 1,000 |
| 2022-12-01 | $29.16 | $29.68 | $29.11 | $29.11 | $29.11 | 4,704 |
| 2022-11-30 | $29.50 | $29.68 | $29.50 | $29.68 | $29.68 | 503 |
| 2022-11-29 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2022-11-28 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2022-11-25 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2022-11-23 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2022-11-22 | $29.17 | $29.71 | $29.17 | $29.71 | $29.71 | 487 |
| 2022-11-21 | $29.15 | $29.74 | $29.15 | $29.74 | $29.74 | 575 |
| 2022-11-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2022-11-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1 |
| 2022-11-16 | $29.32 | $29.90 | $29.30 | $29.80 | $29.80 | 841 |
| 2022-11-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 59 |
| 2022-11-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2022-11-11 | $29.75 | $29.99 | $29.60 | $29.99 | $29.99 | 1,910 |
| 2022-11-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-11-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-11-08 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-11-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2022-11-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.84 | 30 |
| 2022-11-03 | $30.12 | $30.12 | $30.00 | $30.00 | $29.84 | 350 |
| 2022-11-02 | $30.27 | $30.27 | $30.27 | $30.27 | $30.11 | 0 |
| 2022-11-01 | $30.27 | $30.27 | $30.27 | $30.27 | $30.11 | 0 |
| 2022-10-31 | $29.75 | $30.35 | $29.75 | $30.27 | $30.11 | 7,590 |
| 2022-10-28 | $29.31 | $30.25 | $29.31 | $30.25 | $30.09 | 912 |
| 2022-10-27 | $29.27 | $30.33 | $29.15 | $30.33 | $30.17 | 500 |
| 2022-10-26 | $30.43 | $30.43 | $30.43 | $30.43 | $30.27 | 1 |
| 2022-10-25 | $30.43 | $30.43 | $30.43 | $30.43 | $30.27 | 31 |
| 2022-10-24 | $30.43 | $30.43 | $30.43 | $30.43 | $30.27 | 0 |
| 2022-10-21 | $30.43 | $30.43 | $30.43 | $30.43 | $30.27 | 0 |
| 2022-10-20 | $30.43 | $30.43 | $30.43 | $30.43 | $30.27 | 0 |
| 2022-10-19 | $29.27 | $30.43 | $29.27 | $30.43 | $30.27 | 308 |
| 2022-10-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.34 | 0 |
| 2022-10-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.34 | 30 |
| 2022-10-14 | $29.82 | $30.50 | $29.80 | $30.50 | $30.50 | 700 |
| 2022-10-13 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2022-10-12 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 30 |
| 2022-10-11 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2022-10-10 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2022-10-07 | $30.20 | $30.70 | $30.20 | $30.70 | $30.70 | 200 |
| 2022-10-06 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2022-10-05 | $30.25 | $30.73 | $30.25 | $30.70 | $30.70 | 550 |
| 2022-10-04 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-10-03 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-09-30 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-09-29 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-09-28 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-09-27 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 40 |
| 2022-09-26 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-09-23 | $30.75 | $31.25 | $30.50 | $31.25 | $31.25 | 2,518 |
| 2022-09-22 | $30.75 | $31.00 | $30.75 | $31.00 | $31.00 | 3,225 |
| 2022-09-21 | $30.96 | $31.00 | $30.50 | $31.00 | $31.00 | 1,270 |
| 2022-09-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 110 |
| 2022-09-19 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 200 |
| 2022-09-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 10 |
| 2022-09-15 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-09-14 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-09-13 | $30.75 | $31.50 | $30.75 | $31.50 | $31.50 | 27,400 |
| 2022-09-12 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2022-09-09 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 576 |
| 2022-09-08 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2022-09-07 | $31.40 | $31.70 | $31.15 | $31.70 | $31.70 | 9,676 |
| 2022-09-06 | $31.40 | $31.40 | $30.75 | $31.40 | $31.40 | 2,300 |
| 2022-09-02 | $30.75 | $31.50 | $30.75 | $31.50 | $31.50 | 233 |
| 2022-09-01 | $31.00 | $31.75 | $30.75 | $30.75 | $30.75 | 3,200 |
| 2022-08-31 | $30.00 | $31.50 | $30.00 | $30.72 | $30.72 | 17,632 |
| 2022-08-30 | $29.58 | $29.90 | $29.00 | $29.90 | $29.90 | 8,273 |
| 2022-08-29 | $28.76 | $29.60 | $28.75 | $29.60 | $29.60 | 336 |
| 2022-08-26 | $28.78 | $29.61 | $28.75 | $29.61 | $29.61 | 5,897 |
| 2022-08-25 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 50 |
| 2022-08-24 | $29.00 | $29.64 | $28.90 | $29.64 | $29.64 | 26,124 |
| 2022-08-23 | $29.27 | $29.65 | $29.00 | $29.00 | $29.00 | 28,399 |
| 2022-08-22 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-08-19 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 37 |
| 2022-08-18 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 6 |
| 2022-08-17 | $29.24 | $29.65 | $29.24 | $29.65 | $29.65 | 316 |
| 2022-08-16 | $29.80 | $29.80 | $29.61 | $29.65 | $29.65 | 4,649 |
| 2022-08-15 | $29.40 | $29.80 | $29.40 | $29.80 | $29.80 | 1,519 |
| 2022-08-12 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 6 |
| 2022-08-11 | $29.45 | $29.79 | $29.45 | $29.79 | $29.79 | 3,500 |
| 2022-08-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-08-09 | $29.75 | $29.79 | $29.50 | $29.75 | $29.75 | 500 |
| 2022-08-08 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-08-05 | $29.90 | $29.90 | $29.90 | $29.90 | $29.74 | 0 |
| 2022-08-04 | $29.90 | $29.95 | $29.90 | $29.90 | $29.74 | 7,042 |
| 2022-08-03 | $29.70 | $30.00 | $29.70 | $30.00 | $29.84 | 890 |
| 2022-08-02 | $29.79 | $30.00 | $29.69 | $30.00 | $29.84 | 2,430 |
| 2022-08-01 | $29.52 | $30.00 | $29.40 | $29.99 | $29.83 | 4,940 |
| 2022-07-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.84 | 5,500 |
| 2022-07-28 | $29.27 | $29.87 | $29.22 | $29.68 | $29.52 | 697 |
| 2022-07-27 | $29.42 | $29.98 | $29.22 | $29.89 | $29.73 | 3,100 |
| 2022-07-26 | $30.29 | $30.29 | $30.29 | $30.29 | $30.13 | 0 |
| 2022-07-25 | $30.29 | $30.29 | $30.29 | $30.29 | $30.13 | 0 |
| 2022-07-22 | $30.29 | $30.29 | $30.29 | $30.29 | $30.13 | 0 |
| 2022-07-21 | $29.75 | $30.29 | $29.75 | $30.29 | $30.13 | 210 |
| 2022-07-20 | $30.29 | $30.29 | $30.29 | $30.29 | $30.13 | 0 |
| 2022-07-19 | $29.85 | $30.29 | $29.85 | $30.29 | $30.13 | 9,152 |
| 2022-07-18 | $29.32 | $30.27 | $29.32 | $30.27 | $30.11 | 300 |
| 2022-07-15 | $30.34 | $30.34 | $30.34 | $30.34 | $30.18 | 0 |
| 2022-07-14 | $30.34 | $30.34 | $30.34 | $30.34 | $30.18 | 0 |
| 2022-07-13 | $29.74 | $30.34 | $29.74 | $30.34 | $30.18 | 7,900 |
| 2022-07-12 | $29.75 | $29.75 | $29.75 | $29.75 | $29.59 | 0 |
| 2022-07-11 | $29.50 | $29.96 | $29.00 | $29.75 | $29.59 | 3,165 |
| 2022-07-08 | $29.46 | $29.96 | $29.46 | $29.96 | $29.80 | 450 |
| 2022-07-07 | $30.36 | $30.36 | $30.36 | $30.36 | $30.20 | 0 |
| 2022-07-06 | $30.36 | $30.36 | $30.36 | $30.36 | $30.20 | 0 |
| 2022-07-05 | $30.36 | $30.36 | $30.36 | $30.36 | $30.20 | 0 |
| 2022-07-01 | $30.36 | $30.36 | $30.36 | $30.36 | $30.20 | 0 |
| 2022-06-30 | $30.36 | $30.36 | $30.36 | $30.36 | $30.20 | 100 |
| 2022-06-29 | $30.40 | $30.40 | $30.40 | $30.40 | $30.24 | 0 |
| 2022-06-28 | $30.40 | $30.40 | $30.40 | $30.40 | $30.24 | 0 |
| 2022-06-27 | $30.40 | $30.40 | $30.40 | $30.40 | $30.24 | 0 |
| 2022-06-24 | $30.40 | $30.40 | $30.40 | $30.40 | $30.24 | 0 |
| 2022-06-23 | $30.23 | $30.40 | $30.00 | $30.40 | $30.24 | 750 |
| 2022-06-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.83 | 0 |
| 2022-06-21 | $30.97 | $31.00 | $30.97 | $31.00 | $30.83 | 305 |
| 2022-06-17 | $31.40 | $31.40 | $31.40 | $31.40 | $31.23 | 0 |
| 2022-06-16 | $31.40 | $31.40 | $31.40 | $31.40 | $31.23 | 10 |
| 2022-06-15 | $31.40 | $31.40 | $31.40 | $31.40 | $31.23 | 30 |
| 2022-06-14 | $31.40 | $31.40 | $31.40 | $31.40 | $31.23 | 0 |
| 2022-06-13 | $31.40 | $31.40 | $31.40 | $31.40 | $31.23 | 0 |
| 2022-06-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.23 | 100 |
| 2022-06-09 | $31.49 | $31.49 | $31.49 | $31.49 | $31.32 | 0 |
| 2022-06-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.32 | 60 |
| 2022-06-07 | $31.49 | $31.49 | $31.49 | $31.49 | $31.32 | 0 |
| 2022-06-06 | $31.49 | $31.49 | $31.49 | $31.49 | $31.32 | 0 |
| 2022-06-03 | $30.67 | $31.49 | $30.35 | $31.49 | $31.32 | 1,600 |
| 2022-06-02 | $30.67 | $31.50 | $30.67 | $31.50 | $31.33 | 326 |
| 2022-06-01 | $31.10 | $31.50 | $31.05 | $31.50 | $31.33 | 850 |
| 2022-05-31 | $31.25 | $31.85 | $31.10 | $31.65 | $31.48 | 4,103 |
| 2022-05-27 | $31.97 | $31.97 | $31.97 | $31.97 | $31.80 | 0 |
| 2022-05-26 | $31.97 | $31.97 | $31.97 | $31.97 | $31.80 | 0 |
| 2022-05-25 | $31.97 | $31.97 | $31.97 | $31.97 | $31.80 | 0 |
| 2022-05-24 | $31.97 | $31.97 | $31.97 | $31.97 | $31.80 | 0 |
| 2022-05-23 | $31.97 | $31.97 | $31.97 | $31.97 | $31.80 | 0 |
| 2022-05-20 | $31.75 | $31.97 | $31.75 | $31.97 | $31.80 | 222 |
| 2022-05-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.83 | 5 |
| 2022-05-18 | $31.90 | $32.00 | $31.90 | $32.00 | $31.83 | 200 |
| 2022-05-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.23 | 1 |
| 2022-05-16 | $32.40 | $32.40 | $32.40 | $32.40 | $32.23 | 32 |
| 2022-05-13 | $31.50 | $32.40 | $29.37 | $32.40 | $32.23 | 5,804 |
| 2022-05-12 | $32.75 | $32.75 | $32.75 | $32.75 | $32.58 | 24 |
| 2022-05-11 | $32.75 | $32.75 | $32.75 | $32.75 | $32.58 | 0 |
| 2022-05-10 | $32.28 | $32.75 | $32.12 | $32.75 | $32.58 | 6,702 |
| 2022-05-09 | $32.50 | $32.75 | $32.50 | $32.75 | $32.58 | 200 |
| 2022-05-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.82 | 150 |
| 2022-05-05 | $32.75 | $32.99 | $32.39 | $32.99 | $32.71 | 761 |
| 2022-05-04 | $33.00 | $33.00 | $32.50 | $33.00 | $32.72 | 3,370 |
| 2022-05-03 | $33.25 | $33.25 | $33.00 | $33.25 | $32.96 | 351 |
| 2022-05-02 | $33.50 | $33.50 | $33.50 | $33.50 | $33.21 | 11 |
| 2022-04-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.21 | 0 |
| 2022-04-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.21 | 0 |
| 2022-04-27 | $33.10 | $33.50 | $33.00 | $33.50 | $33.21 | 1,580 |
| 2022-04-26 | $33.40 | $33.65 | $33.12 | $33.65 | $33.36 | 802 |
| 2022-04-25 | $33.65 | $33.65 | $33.65 | $33.65 | $33.36 | 0 |
| 2022-04-22 | $33.65 | $33.65 | $33.65 | $33.65 | $33.36 | 0 |
| 2022-04-21 | $33.45 | $33.65 | $33.35 | $33.65 | $33.36 | 3,390 |
| 2022-04-20 | $33.95 | $33.95 | $33.95 | $33.95 | $33.66 | 0 |
| 2022-04-19 | $33.95 | $33.95 | $33.95 | $33.95 | $33.66 | 8 |
| 2022-04-18 | $33.95 | $33.95 | $33.95 | $33.95 | $33.66 | 10 |
| 2022-04-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.66 | 0 |
| 2022-04-13 | $33.95 | $33.95 | $33.95 | $33.95 | $33.66 | 0 |
| 2022-04-12 | $33.95 | $33.95 | $33.95 | $33.95 | $33.66 | 0 |
| 2022-04-11 | $33.95 | $33.95 | $33.95 | $33.95 | $33.66 | 0 |
| 2022-04-08 | $33.55 | $33.95 | $33.55 | $33.95 | $33.66 | 1,070 |
| 2022-04-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 40 |
| 2022-04-06 | $34.00 | $34.00 | $33.80 | $34.00 | $33.71 | 4,350 |
| 2022-04-05 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 12,041 |
| 2022-04-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 164 |
| 2022-04-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 13 |
| 2022-03-31 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 0 |
| 2022-03-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 0 |
| 2022-03-29 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 0 |
| 2022-03-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 12,000 |
| 2022-03-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 0 |
| 2022-03-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.71 | 0 |
| 2022-03-23 | $33.90 | $34.00 | $33.90 | $34.00 | $33.71 | 1,228 |
| 2022-03-22 | $34.10 | $34.10 | $34.10 | $34.10 | $33.81 | 0 |
| 2022-03-21 | $34.10 | $34.10 | $34.10 | $34.10 | $33.81 | 0 |
| 2022-03-18 | $34.01 | $34.10 | $34.00 | $34.10 | $33.81 | 1,220 |
| 2022-03-17 | $34.17 | $34.17 | $34.17 | $34.17 | $33.88 | 0 |
| 2022-03-16 | $34.14 | $34.17 | $34.14 | $34.17 | $33.88 | 1,700 |
| 2022-03-15 | $34.19 | $34.19 | $34.19 | $34.19 | $33.90 | 11 |
| 2022-03-14 | $34.19 | $34.19 | $34.00 | $34.19 | $33.90 | 950 |
| 2022-03-11 | $34.05 | $34.19 | $34.00 | $34.19 | $33.90 | 2,110 |
| 2022-03-10 | $34.14 | $34.14 | $34.14 | $34.14 | $33.85 | 0 |
| 2022-03-09 | $33.95 | $34.19 | $33.50 | $34.14 | $33.85 | 6,374 |
| 2022-03-08 | $33.77 | $33.99 | $33.05 | $33.99 | $33.70 | 4,224 |
| 2022-03-07 | $34.24 | $34.24 | $34.24 | $34.24 | $33.94 | 100 |
| 2022-03-04 | $34.24 | $34.24 | $34.24 | $34.24 | $33.94 | 0 |
| 2022-03-03 | $34.24 | $34.24 | $34.24 | $34.24 | $33.94 | 0 |
| 2022-03-02 | $33.76 | $34.24 | $33.76 | $34.24 | $33.94 | 208 |
| 2022-03-01 | $34.20 | $34.20 | $34.15 | $34.20 | $33.90 | 35,100 |
| 2022-02-28 | $34.24 | $34.24 | $34.24 | $34.24 | $33.94 | 50 |
| 2022-02-25 | $34.20 | $34.24 | $34.20 | $34.24 | $33.94 | 700 |
| 2022-02-24 | $34.05 | $34.25 | $33.76 | $34.24 | $33.94 | 1,550 |
| 2022-02-23 | $34.20 | $34.20 | $34.20 | $34.20 | $33.90 | 37,030 |
| 2022-02-22 | $34.20 | $34.20 | $34.20 | $34.20 | $33.90 | 750 |
| 2022-02-18 | $34.01 | $34.20 | $34.01 | $34.20 | $33.90 | 308 |
| 2022-02-17 | $34.20 | $34.20 | $34.20 | $34.20 | $33.90 | 1 |
| 2022-02-16 | $34.20 | $34.20 | $34.20 | $34.20 | $33.90 | 62 |
| 2022-02-15 | $34.20 | $34.20 | $34.20 | $34.20 | $33.90 | 20 |
| 2022-02-14 | $34.20 | $34.20 | $34.20 | $34.20 | $33.90 | 100 |
| 2022-02-11 | $34.01 | $34.20 | $34.01 | $34.10 | $33.81 | 8,822 |
| 2022-02-10 | $34.06 | $34.20 | $34.06 | $34.06 | $33.77 | 11,030 |
| 2022-02-09 | $34.25 | $34.25 | $34.06 | $34.07 | $33.78 | 11,549 |
| 2022-02-08 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 100 |
| 2022-02-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.20 | 0 |
| 2022-02-04 | $34.50 | $34.50 | $34.50 | $34.50 | $34.09 | 0 |
| 2022-02-03 | $34.25 | $34.50 | $34.25 | $34.50 | $34.09 | 5,100 |
| 2022-02-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.09 | 0 |
| 2022-02-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.09 | 0 |
| 2022-01-31 | $34.50 | $34.50 | $34.50 | $34.50 | $34.09 | 150 |
| 2022-01-28 | $34.00 | $34.25 | $34.00 | $34.25 | $33.85 | 13,181 |
| 2022-01-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.60 | 0 |
| 2022-01-26 | $34.25 | $34.25 | $34.00 | $34.00 | $33.60 | 245 |
| 2022-01-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.60 | 25 |
| 2022-01-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.60 | 100 |
| 2022-01-21 | $34.25 | $34.25 | $34.25 | $34.25 | $33.85 | 100 |
| 2022-01-20 | $34.25 | $34.25 | $34.25 | $34.25 | $33.85 | 0 |
| 2022-01-19 | $33.50 | $34.25 | $33.50 | $34.25 | $33.85 | 1,208 |
| 2022-01-18 | $33.94 | $34.65 | $33.33 | $34.65 | $34.24 | 2,800 |
| 2022-01-14 | $33.15 | $33.90 | $33.15 | $33.90 | $33.50 | 6,493 |
| 2022-01-13 | $32.87 | $33.10 | $32.87 | $33.10 | $32.71 | 1,654 |
| 2022-01-12 | $32.99 | $32.99 | $32.86 | $32.99 | $32.60 | 335 |
| 2022-01-11 | $32.87 | $32.99 | $32.85 | $32.99 | $32.60 | 6,236 |
| 2022-01-10 | $32.88 | $32.99 | $32.88 | $32.99 | $32.60 | 1,214 |
| 2022-01-07 | $32.90 | $32.95 | $32.88 | $32.90 | $32.51 | 16,284 |
| 2022-01-06 | $32.90 | $32.90 | $32.90 | $32.90 | $32.51 | 500 |
| 2022-01-05 | $32.90 | $32.90 | $32.90 | $32.90 | $32.51 | 0 |
| 2022-01-04 | $32.80 | $32.93 | $32.80 | $32.90 | $32.51 | 5,700 |
| 2022-01-03 | $32.90 | $32.90 | $32.90 | $32.90 | $32.51 | 0 |
| 2021-12-31 | $32.90 | $32.90 | $32.90 | $32.90 | $32.51 | 0 |
| 2021-12-30 | $32.77 | $32.90 | $32.75 | $32.90 | $32.51 | 700 |
| 2021-12-29 | $32.90 | $32.90 | $32.90 | $32.90 | $32.51 | 0 |
| 2021-12-28 | $32.55 | $32.90 | $32.55 | $32.90 | $32.51 | 200 |
| 2021-12-27 | $32.90 | $32.90 | $32.90 | $32.90 | $32.51 | 0 |
| 2021-12-23 | $32.90 | $32.90 | $32.90 | $32.90 | $32.51 | 0 |
| 2021-12-22 | $32.90 | $32.90 | $32.90 | $32.90 | $32.51 | 0 |
| 2021-12-21 | $32.55 | $32.90 | $32.55 | $32.90 | $32.51 | 300 |
| 2021-12-20 | $32.75 | $32.75 | $32.75 | $32.75 | $32.36 | 0 |
| 2021-12-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.36 | 10,022 |
| 2021-12-16 | $32.75 | $32.75 | $32.75 | $32.75 | $32.36 | 0 |
| 2021-12-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.36 | 0 |
| 2021-12-14 | $32.50 | $32.75 | $32.50 | $32.75 | $32.36 | 1,700 |
| 2021-12-13 | $32.80 | $32.80 | $32.80 | $32.80 | $32.41 | 200 |
| 2021-12-10 | $32.70 | $32.70 | $32.70 | $32.70 | $32.31 | 6,132 |
| 2021-12-09 | $32.70 | $32.70 | $32.70 | $32.70 | $32.31 | 0 |
| 2021-12-08 | $32.70 | $32.70 | $32.70 | $32.70 | $32.31 | 1,165 |
| 2021-12-07 | $32.69 | $32.69 | $32.69 | $32.69 | $32.30 | 0 |
| 2021-12-06 | $32.68 | $32.69 | $32.68 | $32.69 | $32.30 | 615 |
| 2021-12-03 | $32.69 | $32.69 | $32.68 | $32.68 | $32.30 | 6,168 |
| 2021-12-02 | $32.69 | $32.69 | $32.69 | $32.69 | $32.30 | 46 |
| 2021-12-01 | $32.69 | $32.69 | $32.69 | $32.69 | $32.30 | 0 |
| 2021-11-30 | $32.30 | $32.69 | $32.30 | $32.69 | $32.30 | 500 |
| 2021-11-29 | $32.74 | $32.74 | $32.74 | $32.74 | $32.35 | 0 |
| 2021-11-26 | $32.30 | $32.74 | $32.30 | $32.74 | $32.35 | 1,400 |
| 2021-11-24 | $32.50 | $32.95 | $32.30 | $32.95 | $32.56 | 1,750 |
| 2021-11-23 | $32.35 | $32.95 | $32.00 | $32.95 | $32.56 | 6,346 |
| 2021-11-22 | $32.95 | $32.95 | $32.95 | $32.95 | $32.56 | 0 |
| 2021-11-19 | $32.25 | $32.95 | $32.25 | $32.95 | $32.56 | 1,695 |
| 2021-11-18 | $32.95 | $32.95 | $32.95 | $32.95 | $32.56 | 0 |
| 2021-11-17 | $32.75 | $32.95 | $32.75 | $32.95 | $32.56 | 200 |
| 2021-11-16 | $32.25 | $32.75 | $32.25 | $32.75 | $32.36 | 408 |
| 2021-11-15 | $32.25 | $32.25 | $32.25 | $32.25 | $31.87 | 700 |
| 2021-11-12 | $32.25 | $32.25 | $32.25 | $32.25 | $31.87 | 4 |
| 2021-11-11 | $32.25 | $32.25 | $32.25 | $32.25 | $31.87 | 265 |
| 2021-11-10 | $32.25 | $32.25 | $32.25 | $32.25 | $31.87 | 0 |
| 2021-11-09 | $32.25 | $32.25 | $32.25 | $32.25 | $31.87 | 38 |
| 2021-11-08 | $31.80 | $32.25 | $31.80 | $32.25 | $31.87 | 5,119 |
| 2021-11-05 | $32.05 | $32.05 | $32.05 | $32.05 | $31.56 | 600 |
| 2021-11-04 | $32.10 | $32.10 | $31.95 | $32.10 | $31.61 | 840 |
| 2021-11-03 | $32.10 | $32.10 | $31.95 | $32.10 | $31.61 | 600 |
| 2021-11-02 | $31.75 | $32.25 | $31.75 | $32.10 | $31.61 | 1,383 |
| 2021-11-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 6,317 |
| 2021-10-28 | $31.75 | $32.00 | $31.75 | $32.00 | $31.52 | 1,500 |
| 2021-10-27 | $31.94 | $31.94 | $31.94 | $31.94 | $31.46 | 0 |
| 2021-10-26 | $31.85 | $31.94 | $31.85 | $31.94 | $31.46 | 1,369 |
| 2021-10-25 | $31.85 | $31.85 | $31.70 | $31.70 | $31.22 | 4,334 |
| 2021-10-22 | $31.85 | $31.85 | $31.65 | $31.85 | $31.37 | 4,525 |
| 2021-10-21 | $31.85 | $31.85 | $31.85 | $31.85 | $31.37 | 0 |
| 2021-10-20 | $31.90 | $31.90 | $31.85 | $31.85 | $31.37 | 7,800 |
| 2021-10-19 | $31.95 | $31.95 | $31.90 | $31.90 | $31.42 | 6,804 |
| 2021-10-18 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 3,013 |
| 2021-10-15 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 14,968 |
| 2021-10-14 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 0 |
| 2021-10-13 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 0 |
| 2021-10-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 0 |
| 2021-10-11 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 0 |
| 2021-10-08 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 200 |
| 2021-10-07 | $31.65 | $31.95 | $31.65 | $31.95 | $31.47 | 217 |
| 2021-10-06 | $31.65 | $31.95 | $31.65 | $31.95 | $31.47 | 300 |
| 2021-10-05 | $31.75 | $31.95 | $31.75 | $31.95 | $31.47 | 600 |
| 2021-10-04 | $31.99 | $32.00 | $31.95 | $31.95 | $31.47 | 14,100 |
| 2021-10-01 | $31.70 | $32.00 | $31.70 | $32.00 | $31.52 | 600 |
| 2021-09-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-28 | $31.75 | $32.00 | $31.65 | $32.00 | $31.52 | 400 |
| 2021-09-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-24 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 9,400 |
| 2021-09-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.27 | 0 |
| 2021-09-22 | $31.76 | $31.88 | $31.75 | $31.75 | $31.27 | 1,610 |
| 2021-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 1,900 |
| 2021-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 7,350 |
| 2021-09-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 43 |
| 2021-09-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 60 |
| 2021-09-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 0 |
| 2021-09-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 44 |
| 2021-09-02 | $31.70 | $32.00 | $31.55 | $32.00 | $31.52 | 2,500 |
| 2021-09-01 | $32.20 | $32.20 | $32.20 | $32.20 | $31.71 | 32 |
| 2021-08-31 | $32.20 | $32.20 | $32.20 | $32.20 | $31.71 | 0 |
| 2021-08-30 | $32.20 | $32.20 | $32.20 | $32.20 | $31.71 | 1 |
| 2021-08-27 | $32.20 | $32.20 | $32.20 | $32.20 | $31.71 | 0 |
| 2021-08-26 | $32.20 | $32.20 | $32.20 | $32.20 | $31.71 | 0 |
| 2021-08-25 | $31.75 | $32.20 | $31.75 | $32.20 | $31.71 | 1,486 |
| 2021-08-24 | $31.75 | $31.75 | $31.67 | $31.75 | $31.27 | 950 |
| 2021-08-23 | $31.77 | $31.77 | $31.77 | $31.77 | $31.29 | 0 |
| 2021-08-20 | $31.77 | $31.77 | $31.77 | $31.77 | $31.29 | 215 |
| 2021-08-19 | $31.80 | $31.80 | $31.77 | $31.77 | $31.29 | 7,092 |
| 2021-08-18 | $31.77 | $31.80 | $31.77 | $31.80 | $31.32 | 400 |
| 2021-08-17 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 8 |
| 2021-08-16 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 0 |
| 2021-08-13 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 415 |
| 2021-08-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 0 |
| 2021-08-11 | $31.95 | $31.95 | $31.95 | $31.95 | $31.47 | 0 |
| 2021-08-10 | $31.63 | $31.95 | $31.63 | $31.95 | $31.47 | 415 |
| 2021-08-09 | $31.59 | $31.59 | $31.59 | $31.59 | $31.11 | 0 |
| 2021-08-06 | $31.59 | $31.59 | $31.59 | $31.59 | $31.00 | 0 |
| 2021-08-05 | $31.79 | $31.90 | $31.59 | $31.59 | $31.00 | 15,179 |
| 2021-08-04 | $31.79 | $31.79 | $31.79 | $31.79 | $31.20 | 100 |
| 2021-08-03 | $31.40 | $31.40 | $31.40 | $31.40 | $30.82 | 1,000 |
| 2021-08-02 | $31.79 | $31.79 | $31.35 | $31.35 | $30.77 | 4,507 |
| 2021-07-30 | $31.75 | $31.75 | $31.40 | $31.40 | $30.82 | 4,866 |
| 2021-07-29 | $32.00 | $32.00 | $31.95 | $31.95 | $31.36 | 6,300 |
| 2021-07-28 | $31.95 | $31.95 | $31.78 | $31.95 | $31.36 | 2,156 |
| 2021-07-27 | $31.95 | $31.95 | $31.95 | $31.95 | $31.36 | 0 |
| 2021-07-26 | $31.95 | $31.95 | $31.95 | $31.95 | $31.36 | 0 |
| 2021-07-23 | $31.95 | $31.95 | $31.95 | $31.95 | $31.36 | 0 |
| 2021-07-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.36 | 122 |
| 2021-07-21 | $31.95 | $31.95 | $31.95 | $31.95 | $31.36 | 0 |
| 2021-07-20 | $31.70 | $31.95 | $31.70 | $31.95 | $31.36 | 200 |
| 2021-07-19 | $31.95 | $31.95 | $31.95 | $31.95 | $31.36 | 0 |
| 2021-07-16 | $31.95 | $31.95 | $31.75 | $31.95 | $31.36 | 6,600 |
| 2021-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.41 | 0 |
| 2021-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.41 | 0 |
| 2021-07-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.41 | 0 |
| 2021-07-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.41 | 0 |
| 2021-07-09 | $31.83 | $32.00 | $31.50 | $32.00 | $31.41 | 500 |
| 2021-07-08 | $31.70 | $32.00 | $31.70 | $32.00 | $31.41 | 833 |
| 2021-07-07 | $31.50 | $32.00 | $31.50 | $32.00 | $31.41 | 36,500 |
| 2021-07-06 | $31.28 | $31.28 | $31.28 | $31.28 | $30.70 | 0 |
| 2021-07-02 | $31.28 | $31.50 | $31.28 | $31.28 | $30.70 | 2,900 |
| 2021-07-01 | $31.40 | $31.50 | $31.40 | $31.50 | $30.92 | 1,750 |
| 2021-06-30 | $31.50 | $31.50 | $31.50 | $31.50 | $30.92 | 0 |
| 2021-06-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.92 | 0 |
| 2021-06-28 | $31.30 | $31.50 | $31.25 | $31.50 | $30.92 | 1,908 |
| 2021-06-25 | $31.50 | $31.50 | $31.50 | $31.50 | $30.92 | 200 |
| 2021-06-24 | $31.75 | $31.75 | $31.75 | $31.75 | $31.16 | 0 |
| 2021-06-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.16 | 0 |
| 2021-06-22 | $31.75 | $31.75 | $31.75 | $31.75 | $31.16 | 0 |
| 2021-06-21 | $31.75 | $31.75 | $31.75 | $31.75 | $31.16 | 0 |
| 2021-06-18 | $31.30 | $31.75 | $31.30 | $31.75 | $31.16 | 800 |
| 2021-06-17 | $31.50 | $31.75 | $31.50 | $31.75 | $31.16 | 460 |
| 2021-06-16 | $31.75 | $32.25 | $31.75 | $32.23 | $31.63 | 100 |
| 2021-06-15 | $32.23 | $32.23 | $32.23 | $32.23 | $31.63 | 0 |
| 2021-06-14 | $32.23 | $32.23 | $32.23 | $32.23 | $31.63 | 100 |
| 2021-06-11 | $31.72 | $31.72 | $31.50 | $31.50 | $30.92 | 400 |
| 2021-06-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.41 | 0 |
| 2021-06-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.41 | 0 |
| 2021-06-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.41 | 100 |
| 2021-06-07 | $31.50 | $32.35 | $31.16 | $32.35 | $31.75 | 500 |
| 2021-06-04 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 6,100 |
| 2021-06-03 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 0 |
| 2021-06-02 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 200 |
| 2021-06-01 | $32.40 | $32.40 | $31.75 | $31.75 | $31.16 | 500 |
| 2021-05-28 | $32.70 | $32.70 | $32.70 | $32.70 | $32.09 | 0 |
| 2021-05-27 | $32.70 | $32.70 | $32.70 | $32.70 | $32.09 | 50 |
| 2021-05-26 | $32.03 | $32.70 | $32.03 | $32.70 | $32.09 | 277 |
| 2021-05-25 | $32.21 | $32.70 | $32.21 | $32.70 | $32.09 | 200 |
| 2021-05-24 | $32.48 | $32.75 | $32.21 | $32.75 | $32.14 | 300 |
| 2021-05-21 | $32.00 | $32.90 | $32.00 | $32.90 | $32.29 | 9,021 |
| 2021-05-20 | $31.75 | $32.69 | $31.75 | $32.69 | $32.08 | 1,200 |
| 2021-05-19 | $31.50 | $32.75 | $31.50 | $32.40 | $31.80 | 3,468 |
| 2021-05-18 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 0 |
| 2021-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 58 |
| 2021-05-14 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 0 |
| 2021-05-13 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 4 |
| 2021-05-12 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 0 |
| 2021-05-11 | $32.50 | $32.50 | $32.50 | $32.50 | $31.90 | 0 |
| 2021-05-10 | $31.90 | $32.77 | $31.85 | $32.50 | $31.90 | 4,169 |
| 2021-05-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.41 | 0 |
| 2021-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.31 | 0 |
| 2021-05-05 | $31.76 | $32.00 | $31.76 | $32.00 | $31.31 | 400 |
| 2021-05-04 | $32.10 | $32.10 | $32.10 | $32.10 | $31.41 | 200 |
| 2021-05-03 | $32.00 | $32.75 | $32.00 | $32.50 | $31.80 | 13,838 |
| 2021-04-30 | $31.28 | $32.25 | $31.28 | $32.25 | $31.55 | 2,888 |
| 2021-04-29 | $32.23 | $32.23 | $32.23 | $32.23 | $31.53 | 0 |
| 2021-04-28 | $32.23 | $32.23 | $32.23 | $32.23 | $31.53 | 100 |
| 2021-04-27 | $32.23 | $32.23 | $32.23 | $32.23 | $31.53 | 2 |
| 2021-04-26 | $32.23 | $32.23 | $32.23 | $32.23 | $31.53 | 0 |
| 2021-04-23 | $31.77 | $32.23 | $31.26 | $32.23 | $31.53 | 540 |
| 2021-04-22 | $32.00 | $32.24 | $32.00 | $32.24 | $31.54 | 395 |
| 2021-04-21 | $31.50 | $32.00 | $31.50 | $32.00 | $31.31 | 600 |
| 2021-04-20 | $31.45 | $31.50 | $31.45 | $31.50 | $30.82 | 220 |
| 2021-04-19 | $31.45 | $31.48 | $31.43 | $31.43 | $30.75 | 843 |
| 2021-04-16 | $31.23 | $31.45 | $30.59 | $31.45 | $30.77 | 1,835 |
| 2021-04-15 | $30.57 | $31.23 | $30.55 | $31.23 | $30.56 | 645 |
| 2021-04-14 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 0 |
| 2021-04-13 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 0 |
| 2021-04-12 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 1 |
| 2021-04-09 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 0 |
| 2021-04-08 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 0 |
| 2021-04-07 | $31.41 | $31.45 | $31.41 | $31.45 | $30.77 | 645 |
| 2021-04-06 | $31.47 | $31.47 | $31.47 | $31.47 | $30.79 | 0 |
| 2021-04-05 | $30.25 | $31.47 | $30.25 | $31.47 | $30.79 | 1,056 |
| 2021-04-01 | $31.00 | $31.49 | $31.00 | $31.49 | $30.81 | 200 |
| 2021-03-31 | $31.25 | $31.44 | $31.25 | $31.44 | $30.76 | 2,155 |
| 2021-03-30 | $30.75 | $31.44 | $30.75 | $31.44 | $30.76 | 1,500 |
| 2021-03-29 | $30.15 | $31.45 | $30.02 | $31.45 | $30.77 | 2,400 |
| 2021-03-26 | $31.48 | $31.48 | $31.48 | $31.48 | $30.80 | 0 |
| 2021-03-25 | $31.48 | $31.48 | $31.48 | $31.48 | $30.80 | 0 |
| 2021-03-24 | $31.48 | $31.48 | $31.48 | $31.48 | $30.80 | 0 |
| 2021-03-23 | $31.48 | $31.48 | $31.48 | $31.48 | $30.80 | 0 |
| 2021-03-22 | $31.48 | $31.48 | $31.48 | $31.48 | $30.80 | 0 |
| 2021-03-19 | $31.48 | $31.48 | $31.48 | $31.48 | $30.80 | 0 |
| 2021-03-18 | $31.48 | $31.48 | $31.48 | $31.48 | $30.80 | 0 |
| 2021-03-17 | $30.08 | $31.48 | $30.06 | $31.48 | $30.80 | 600 |
| 2021-03-16 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 0 |
| 2021-03-15 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 0 |
| 2021-03-12 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 200 |
| 2021-03-11 | $31.45 | $31.45 | $31.45 | $31.45 | $30.77 | 0 |
| 2021-03-10 | $30.40 | $31.45 | $30.40 | $31.45 | $30.77 | 730 |
| 2021-03-09 | $30.15 | $30.15 | $30.15 | $30.15 | $29.50 | 100 |
| 2021-03-08 | $30.20 | $30.27 | $30.08 | $30.10 | $29.45 | 2,000 |
| 2021-03-05 | $30.03 | $30.03 | $30.03 | $30.03 | $29.38 | 100 |
| 2021-03-04 | $30.20 | $30.20 | $30.20 | $30.20 | $29.55 | 0 |
| 2021-03-03 | $30.20 | $30.20 | $30.20 | $30.20 | $29.55 | 6,900 |
| 2021-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2021-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.35 | 0 |
| 2021-02-26 | $30.00 | $30.15 | $30.00 | $30.10 | $29.45 | 157,200 |
| 2021-02-25 | $29.50 | $30.10 | $29.50 | $30.00 | $29.35 | 24,505 |
| 2021-02-24 | $29.25 | $30.14 | $29.25 | $30.00 | $29.35 | 24,505 |
| 2021-02-23 | $29.25 | $29.95 | $29.25 | $29.95 | $29.30 | 13,942 |
| 2021-02-22 | $29.30 | $29.95 | $29.30 | $29.95 | $29.30 | 46,872 |
| 2021-02-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.11 | 6,600 |
| 2021-02-18 | $29.60 | $30.00 | $29.25 | $29.75 | $29.11 | 1,344 |
| 2021-02-17 | $30.00 | $30.25 | $29.75 | $29.75 | $29.11 | 1,344 |
| 2021-02-16 | $29.77 | $29.77 | $29.60 | $29.60 | $28.96 | 14,440 |
| 2021-02-12 | $30.75 | $30.75 | $30.75 | $30.75 | $30.09 | 4 |
| 2021-02-11 | $30.75 | $30.75 | $30.75 | $30.75 | $30.09 | 0 |
| 2021-02-10 | $30.90 | $30.90 | $30.90 | $30.90 | $30.23 | 400 |
| 2021-02-09 | $29.75 | $31.00 | $29.75 | $30.90 | $30.23 | 90 |
| 2021-02-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 0 |
| 2021-02-05 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 0 |
| 2021-02-04 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 90 |
| 2021-02-03 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 47 |
| 2021-02-02 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 100 |
| 2021-02-01 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 0 |
| 2021-01-29 | $30.90 | $30.90 | $30.90 | $30.90 | $30.13 | 100 |
| 2021-01-28 | $29.75 | $31.40 | $29.75 | $30.90 | $30.13 | 9,152 |
| 2021-01-27 | $30.00 | $31.20 | $30.00 | $31.20 | $30.43 | 200 |
| 2021-01-26 | $31.40 | $31.40 | $31.40 | $31.40 | $30.62 | 0 |
| 2021-01-25 | $30.00 | $31.75 | $29.70 | $31.40 | $30.62 | 2,785 |
| 2021-01-22 | $30.00 | $32.00 | $30.00 | $32.00 | $31.21 | 200 |
| 2021-01-21 | $31.40 | $32.00 | $29.60 | $32.00 | $31.21 | 3,702 |
| 2021-01-20 | $31.50 | $31.50 | $31.50 | $31.50 | $30.72 | 0 |
| 2021-01-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.72 | 0 |
| 2021-01-15 | $31.50 | $31.50 | $31.50 | $31.50 | $30.72 | 0 |
| 2021-01-14 | $31.78 | $31.78 | $31.78 | $31.78 | $30.99 | 1,663 |
| 2021-01-13 | $31.78 | $31.78 | $31.78 | $31.78 | $30.99 | 0 |
| 2021-01-12 | $31.78 | $31.78 | $31.78 | $31.78 | $30.99 | 0 |
| 2021-01-11 | $31.00 | $31.78 | $31.00 | $31.78 | $30.99 | 1,663 |
| 2021-01-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.72 | 0 |
| 2021-01-07 | $31.50 | $31.50 | $31.50 | $31.50 | $30.72 | 70 |
| 2021-01-06 | $30.14 | $31.50 | $30.14 | $31.50 | $30.72 | 1,000 |
| 2021-01-05 | $29.10 | $29.99 | $29.10 | $29.99 | $29.25 | 700 |
| 2021-01-04 | $29.90 | $29.90 | $29.90 | $29.90 | $29.16 | 531 |
| 2020-12-31 | $29.88 | $29.88 | $29.88 | $29.88 | $29.14 | 107 |
| 2020-12-30 | $28.75 | $29.88 | $28.75 | $29.88 | $29.14 | 700 |
| 2020-12-29 | $29.00 | $29.88 | $28.75 | $29.88 | $29.14 | 1,310 |
| 2020-12-28 | $29.88 | $29.88 | $29.88 | $29.88 | $29.14 | 0 |
| 2020-12-24 | $29.88 | $29.88 | $29.88 | $29.88 | $29.14 | 110 |
| 2020-12-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.09 | 6,900 |
| 2020-12-22 | $28.99 | $29.45 | $28.99 | $29.45 | $28.72 | 300 |
| 2020-12-21 | $28.99 | $28.99 | $28.99 | $28.99 | $28.27 | 0 |
| 2020-12-18 | $28.75 | $28.99 | $28.73 | $28.99 | $28.27 | 6,605 |
| 2020-12-17 | $28.06 | $28.99 | $28.06 | $28.99 | $28.27 | 527 |
| 2020-12-16 | $28.88 | $28.99 | $28.88 | $28.99 | $28.27 | 500 |
| 2020-12-15 | $28.00 | $28.75 | $28.00 | $28.75 | $28.04 | 4,397 |
| 2020-12-14 | $28.00 | $28.75 | $28.00 | $28.75 | $28.04 | 2,892 |
| 2020-12-11 | $28.13 | $28.65 | $28.13 | $28.65 | $27.94 | 850 |
| 2020-12-10 | $27.55 | $28.75 | $27.55 | $28.75 | $28.04 | 1,028 |
| 2020-12-09 | $28.88 | $28.88 | $28.88 | $28.88 | $28.16 | 0 |
| 2020-12-08 | $27.25 | $28.88 | $27.25 | $28.88 | $28.16 | 4,500 |
| 2020-12-07 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 10 |
| 2020-12-04 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 0 |
| 2020-12-03 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 0 |
| 2020-12-02 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 0 |
| 2020-12-01 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 9,850 |
| 2020-11-30 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 0 |
| 2020-11-27 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 0 |
| 2020-11-25 | $28.40 | $28.40 | $28.40 | $28.40 | $27.70 | 0 |
| 2020-11-24 | $27.50 | $28.40 | $27.00 | $27.74 | $27.05 | 1,390 |
| 2020-11-23 | $27.74 | $27.74 | $27.74 | $27.74 | $27.05 | 0 |
| 2020-11-20 | $26.50 | $27.74 | $26.50 | $27.74 | $27.05 | 1,390 |
| 2020-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 20,001 |
| 2020-11-18 | $24.80 | $25.50 | $24.80 | $25.50 | $24.87 | 5,422 |
| 2020-11-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 9 |
| 2020-11-16 | $24.50 | $24.50 | $24.48 | $24.50 | $23.89 | 3,100 |
| 2020-11-13 | $24.40 | $24.50 | $24.40 | $24.50 | $23.89 | 3,554 |
| 2020-11-12 | $24.25 | $24.40 | $24.25 | $24.40 | $23.80 | 2,050 |
| 2020-11-11 | $24.25 | $24.25 | $24.25 | $24.25 | $23.65 | 0 |
| 2020-11-10 | $24.00 | $24.25 | $24.00 | $24.25 | $23.65 | 855 |
| 2020-11-09 | $23.50 | $24.00 | $23.50 | $24.00 | $23.41 | 938 |
| 2020-11-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2020-11-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 200 |
| 2020-11-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 0 |
| 2020-11-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.83 | 100 |
| 2020-11-02 | $22.75 | $23.25 | $22.75 | $23.25 | $22.59 | 2,000 |
| 2020-10-30 | $22.89 | $22.89 | $22.89 | $22.89 | $22.24 | 0 |
| 2020-10-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.24 | 163 |
| 2020-10-28 | $22.75 | $22.99 | $22.25 | $22.89 | $22.24 | 2,300 |
| 2020-10-27 | $22.50 | $22.99 | $22.50 | $22.99 | $22.34 | 452 |
| 2020-10-26 | $22.50 | $22.99 | $22.50 | $22.99 | $22.34 | 4,628 |
| 2020-10-23 | $22.50 | $22.50 | $22.15 | $22.15 | $21.52 | 12,810 |
| 2020-10-22 | $22.00 | $22.50 | $22.00 | $22.00 | $21.37 | 8,000 |
| 2020-10-21 | $21.85 | $21.89 | $21.85 | $21.89 | $21.27 | 5,800 |
| 2020-10-20 | $21.99 | $22.09 | $21.80 | $21.80 | $21.18 | 7,893 |
| 2020-10-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.18 | 581 |
| 2020-10-16 | $21.95 | $22.00 | $21.80 | $21.80 | $21.18 | 2,305 |
| 2020-10-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.28 | 0 |
| 2020-10-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.28 | 0 |
| 2020-10-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.28 | 100 |
| 2020-10-12 | $21.80 | $21.93 | $21.80 | $21.93 | $21.31 | 400 |
| 2020-10-09 | $21.98 | $22.00 | $21.98 | $22.00 | $21.37 | 427 |
| 2020-10-08 | $21.98 | $21.98 | $21.80 | $21.80 | $21.18 | 3,334 |
| 2020-10-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.30 | 0 |
| 2020-10-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.30 | 0 |
| 2020-10-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.30 | 0 |
| 2020-10-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.30 | 0 |
| 2020-10-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.30 | 0 |
| 2020-09-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.30 | 492 |
| 2020-09-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.18 | 950 |
| 2020-09-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.13 | 0 |
| 2020-09-25 | $22.60 | $22.60 | $21.65 | $21.75 | $21.13 | 3,200 |
| 2020-09-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.30 | 0 |
| 2020-09-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.30 | 0 |
| 2020-09-22 | $22.95 | $22.95 | $22.60 | $22.95 | $22.30 | 2,237 |
| 2020-09-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.54 | 100 |
| 2020-09-18 | $23.72 | $23.72 | $23.00 | $23.20 | $22.54 | 1,008 |
| 2020-09-17 | $23.50 | $23.75 | $23.00 | $23.00 | $22.35 | 2,300 |
| 2020-09-16 | $23.85 | $23.99 | $23.25 | $23.99 | $23.31 | 4,624 |
| 2020-09-15 | $24.00 | $24.40 | $24.00 | $24.40 | $23.71 | 300 |
| 2020-09-14 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-09-11 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-09-10 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-09-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-09-08 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-09-04 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-09-03 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-09-02 | $24.00 | $24.45 | $24.00 | $24.45 | $23.76 | 300 |
| 2020-09-01 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-08-31 | $24.00 | $24.45 | $24.00 | $24.45 | $23.76 | 305 |
| 2020-08-28 | $24.45 | $24.45 | $24.45 | $24.45 | $23.76 | 0 |
| 2020-08-27 | $23.80 | $24.45 | $23.75 | $24.45 | $23.76 | 1,400 |
| 2020-08-26 | $24.50 | $24.75 | $23.75 | $24.45 | $23.76 | 5,920 |
| 2020-08-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.05 | 215 |
| 2020-08-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.05 | 215 |
| 2020-08-21 | $24.75 | $25.00 | $24.75 | $25.00 | $24.29 | 810 |
| 2020-08-20 | $25.30 | $25.30 | $25.30 | $25.30 | $24.58 | 0 |
| 2020-08-19 | $25.25 | $25.30 | $24.40 | $25.30 | $24.58 | 2,510 |
| 2020-08-18 | $25.60 | $25.60 | $25.60 | $25.60 | $24.87 | 9 |
| 2020-08-17 | $25.52 | $25.75 | $25.30 | $25.60 | $24.87 | 1,600 |
| 2020-08-14 | $25.70 | $25.70 | $25.70 | $25.70 | $24.97 | 4 |
| 2020-08-13 | $25.75 | $25.90 | $25.52 | $25.70 | $24.97 | 1,470 |
| 2020-08-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.07 | 200 |
| 2020-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.26 | 0 |
| 2020-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.26 | 0 |
| 2020-08-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.17 | 403 |
| 2020-08-06 | $26.10 | $26.30 | $26.00 | $26.05 | $25.22 | 4,020 |
| 2020-08-05 | $26.10 | $26.45 | $26.10 | $26.45 | $25.61 | 200 |
| 2020-08-04 | $26.15 | $26.15 | $26.15 | $26.15 | $25.32 | 0 |
| 2020-08-03 | $26.27 | $26.27 | $26.15 | $26.15 | $25.32 | 1,571 |
| 2020-07-31 | $26.45 | $26.45 | $26.43 | $26.43 | $25.59 | 476 |
| 2020-07-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.46 | 0 |
| 2020-07-29 | $26.30 | $26.30 | $26.30 | $26.30 | $25.46 | 0 |
| 2020-07-28 | $26.32 | $26.32 | $26.30 | $26.30 | $25.46 | 400 |
| 2020-07-27 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 0 |
| 2020-07-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 100 |
| 2020-07-23 | $26.75 | $26.75 | $26.75 | $26.75 | $25.90 | 60 |
| 2020-07-22 | $26.99 | $26.99 | $26.75 | $26.75 | $25.90 | 400 |
| 2020-07-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.13 | 100 |
| 2020-07-20 | $26.25 | $26.80 | $26.15 | $26.80 | $25.95 | 600 |
| 2020-07-17 | $26.25 | $26.99 | $26.25 | $26.99 | $26.13 | 2,604 |
| 2020-07-16 | $26.73 | $26.73 | $26.73 | $26.73 | $25.88 | 0 |
| 2020-07-15 | $26.73 | $26.73 | $26.73 | $26.73 | $25.88 | 0 |
| 2020-07-14 | $26.73 | $26.73 | $26.73 | $26.73 | $25.88 | 40 |
| 2020-07-13 | $26.73 | $26.73 | $26.73 | $26.73 | $25.88 | 0 |
| 2020-07-10 | $26.73 | $26.73 | $26.73 | $26.73 | $25.88 | 0 |
| 2020-07-09 | $26.10 | $26.73 | $26.03 | $26.73 | $25.88 | 400 |
| 2020-07-08 | $26.25 | $26.25 | $26.25 | $26.25 | $25.42 | 25 |
| 2020-07-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.42 | 100 |
| 2020-07-06 | $26.27 | $26.27 | $26.27 | $26.27 | $25.44 | 100 |
| 2020-07-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 0 |
| 2020-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 0 |
| 2020-06-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 0 |
| 2020-06-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 0 |
| 2020-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.66 | 0 |
| 2020-06-25 | $26.50 | $26.99 | $26.25 | $26.50 | $25.66 | 2,400 |
| 2020-06-24 | $26.75 | $28.00 | $26.19 | $27.41 | $26.54 | 31,100 |
| 2020-06-23 | $27.98 | $27.98 | $27.98 | $27.98 | $27.09 | 0 |
| 2020-06-22 | $27.98 | $27.98 | $27.98 | $27.98 | $27.09 | 0 |
| 2020-06-19 | $28.26 | $28.26 | $25.75 | $27.98 | $27.09 | 300 |
| 2020-06-18 | $26.10 | $28.29 | $26.10 | $26.25 | $25.42 | 25,092 |
| 2020-06-17 | $28.29 | $28.29 | $28.29 | $28.29 | $27.39 | 0 |
| 2020-06-16 | $28.29 | $28.29 | $28.29 | $28.29 | $27.39 | 0 |
| 2020-06-15 | $28.29 | $28.29 | $28.29 | $28.29 | $27.39 | 0 |
| 2020-06-12 | $28.29 | $28.29 | $28.29 | $28.29 | $27.39 | 102 |
| 2020-06-11 | $26.60 | $26.60 | $26.03 | $26.03 | $25.20 | 387 |
| 2020-06-10 | $27.88 | $28.30 | $27.88 | $28.30 | $27.40 | 300 |
| 2020-06-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.11 | 0 |
| 2020-06-08 | $26.52 | $28.05 | $26.50 | $28.00 | $27.11 | 1,728 |
| 2020-06-05 | $27.00 | $28.05 | $27.00 | $28.05 | $27.16 | 713 |
| 2020-06-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.14 | 0 |
| 2020-06-03 | $26.00 | $27.00 | $25.50 | $27.00 | $26.14 | 2,287 |
| 2020-06-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.17 | 1,900 |
| 2020-06-01 | $26.12 | $26.12 | $26.12 | $26.12 | $25.29 | 0 |
| 2020-05-29 | $25.50 | $26.12 | $25.50 | $26.12 | $25.29 | 7,420 |
| 2020-05-28 | $25.22 | $25.45 | $24.46 | $25.45 | $24.64 | 14,964 |
| 2020-05-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.69 | 0 |
| 2020-05-26 | $25.75 | $25.75 | $25.50 | $25.50 | $24.69 | 200 |
| 2020-05-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.69 | 25 |
| 2020-05-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.69 | 5,000 |
| 2020-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.14 | 4 |
| 2020-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.14 | 0 |
| 2020-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.14 | 8 |
| 2020-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.14 | 0 |
| 2020-05-14 | $25.27 | $27.35 | $24.50 | $27.00 | $26.14 | 3,469 |
| 2020-05-13 | $25.48 | $27.40 | $25.46 | $27.33 | $26.46 | 10,500 |
| 2020-05-12 | $27.00 | $27.45 | $27.00 | $27.45 | $26.58 | 1,300 |
| 2020-05-11 | $27.65 | $27.65 | $27.65 | $27.65 | $26.77 | 0 |
| 2020-05-08 | $27.61 | $27.65 | $25.75 | $27.65 | $26.77 | 960 |
| 2020-05-07 | $26.25 | $27.65 | $25.75 | $27.65 | $26.68 | 1,300 |
| 2020-05-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.01 | 0 |
| 2020-05-05 | $27.99 | $27.99 | $27.99 | $27.99 | $27.01 | 0 |
| 2020-05-04 | $28.00 | $28.00 | $27.99 | $27.99 | $27.01 | 1,350 |
| 2020-05-01 | $27.20 | $27.90 | $27.00 | $27.90 | $26.93 | 300 |
| 2020-04-30 | $28.24 | $28.25 | $27.00 | $28.25 | $27.26 | 1,750 |
| 2020-04-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.02 | 100 |
| 2020-04-28 | $27.80 | $27.80 | $27.80 | $27.80 | $26.83 | 0 |
| 2020-04-27 | $27.80 | $27.80 | $27.80 | $27.80 | $26.83 | 30 |
| 2020-04-24 | $26.50 | $27.80 | $26.03 | $27.80 | $26.83 | 330 |
| 2020-04-23 | $27.80 | $27.80 | $27.80 | $27.80 | $26.83 | 100 |
| 2020-04-22 | $26.70 | $27.80 | $25.25 | $27.80 | $26.83 | 1,514 |
| 2020-04-21 | $27.75 | $27.75 | $27.75 | $27.75 | $26.78 | 100 |
| 2020-04-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.02 | 0 |
| 2020-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.02 | 93 |
| 2020-04-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.02 | 0 |
| 2020-04-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.02 | 0 |
| 2020-04-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.02 | 0 |
| 2020-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.02 | 0 |
| 2020-04-09 | $26.00 | $28.00 | $26.00 | $28.00 | $27.02 | 23,226 |
| 2020-04-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 0 |
| 2020-04-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 0 |
| 2020-04-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 0 |
| 2020-04-03 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 94 |
| 2020-04-02 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 0 |
| 2020-04-01 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 0 |
| 2020-03-31 | $27.50 | $27.50 | $27.50 | $27.50 | $26.54 | 424 |
| 2020-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.06 | 0 |
| 2020-03-27 | $25.00 | $27.00 | $25.00 | $27.00 | $26.06 | 9,881 |
| 2020-03-26 | $24.00 | $27.00 | $23.88 | $27.00 | $26.06 | 1,400 |
| 2020-03-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.16 | 700 |
| 2020-03-24 | $20.79 | $24.00 | $20.79 | $24.00 | $23.16 | 2,406 |
| 2020-03-23 | $23.00 | $24.99 | $20.25 | $22.00 | $21.23 | 61,614 |
| 2020-03-20 | $25.74 | $25.74 | $23.05 | $25.50 | $24.61 | 3,500 |
| 2020-03-19 | $23.05 | $25.99 | $22.01 | $25.74 | $24.84 | 1,106 |
| 2020-03-18 | $28.00 | $29.00 | $23.11 | $27.00 | $26.06 | 1,431 |
| 2020-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.92 | 0 |
| 2020-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.92 | 0 |
| 2020-03-13 | $31.00 | $31.00 | $31.00 | $31.00 | $29.92 | 0 |
| 2020-03-12 | $29.11 | $31.00 | $29.00 | $31.00 | $29.92 | 1,732 |
| 2020-03-11 | $32.86 | $32.86 | $31.16 | $32.85 | $31.70 | 1,836 |
| 2020-03-10 | $33.00 | $33.90 | $33.00 | $33.90 | $32.72 | 200 |
| 2020-03-09 | $34.00 | $34.00 | $31.19 | $33.99 | $32.80 | 4,130 |
| 2020-03-06 | $35.25 | $35.25 | $35.25 | $35.25 | $34.02 | 0 |
| 2020-03-05 | $34.37 | $35.25 | $34.00 | $35.25 | $34.02 | 5,260 |
| 2020-03-04 | $34.50 | $35.25 | $34.50 | $35.25 | $34.02 | 800 |
| 2020-03-03 | $34.65 | $34.65 | $34.52 | $34.52 | $33.32 | 320 |
| 2020-03-02 | $34.62 | $34.62 | $34.62 | $34.62 | $33.41 | 0 |
| 2020-02-28 | $34.83 | $35.25 | $34.62 | $34.62 | $33.41 | 3,102 |
| 2020-02-27 | $35.20 | $35.20 | $34.97 | $34.97 | $33.75 | 700 |
| 2020-02-26 | $35.20 | $35.20 | $35.18 | $35.18 | $33.95 | 1,326 |
| 2020-02-25 | $35.30 | $35.30 | $35.30 | $35.30 | $34.07 | 600 |
| 2020-02-24 | $35.11 | $35.34 | $35.03 | $35.34 | $34.11 | 600 |
| 2020-02-21 | $35.20 | $35.75 | $35.20 | $35.75 | $34.50 | 840 |
| 2020-02-20 | $35.70 | $35.94 | $35.50 | $35.94 | $34.69 | 3,943 |
| 2020-02-19 | $35.70 | $35.70 | $35.70 | $35.70 | $34.45 | 0 |
| 2020-02-18 | $35.45 | $35.70 | $35.45 | $35.70 | $34.45 | 850 |
| 2020-02-14 | $35.35 | $35.50 | $35.25 | $35.50 | $34.26 | 19,760 |
| 2020-02-13 | $35.53 | $35.53 | $35.13 | $35.40 | $34.16 | 7,515 |
| 2020-02-12 | $35.45 | $35.50 | $35.45 | $35.50 | $34.26 | 3,674 |
| 2020-02-11 | $35.55 | $35.55 | $35.55 | $35.55 | $34.31 | 1 |
| 2020-02-10 | $35.55 | $35.55 | $35.55 | $35.55 | $34.31 | 175 |
| 2020-02-07 | $35.70 | $35.70 | $35.70 | $35.70 | $34.37 | 0 |
| 2020-02-06 | $35.70 | $35.70 | $35.70 | $35.70 | $34.37 | 0 |
| 2020-02-04 | $35.13 | $35.70 | $35.13 | $35.70 | $34.37 | 700 |
| 2020-02-03 | $35.75 | $35.75 | $35.75 | $35.75 | $34.42 | 0 |
| 2020-01-31 | $35.75 | $35.75 | $35.75 | $35.75 | $34.42 | 0 |
| 2020-01-30 | $35.75 | $35.75 | $35.75 | $35.75 | $34.42 | 9 |
| 2020-01-29 | $35.75 | $35.75 | $35.75 | $35.75 | $34.42 | 0 |
| 2020-01-28 | $35.14 | $35.75 | $35.14 | $35.75 | $34.42 | 600 |
| 2020-01-27 | $35.52 | $35.52 | $35.11 | $35.50 | $34.17 | 2,200 |
| 2020-01-24 | $35.75 | $35.75 | $35.75 | $35.75 | $34.42 | 200 |
| 2020-01-23 | $35.80 | $35.80 | $35.80 | $35.80 | $34.46 | 0 |
| 2020-01-22 | $35.81 | $35.81 | $35.80 | $35.80 | $34.46 | 475 |
| 2020-01-21 | $35.85 | $35.85 | $35.85 | $35.85 | $34.51 | 200 |
| 2020-01-17 | $35.90 | $35.95 | $35.90 | $35.95 | $34.61 | 1,600 |
| 2020-01-16 | $35.95 | $35.95 | $35.95 | $35.95 | $34.61 | 0 |
| 2020-01-15 | $35.95 | $35.95 | $35.95 | $35.95 | $34.61 | 0 |
| 2020-01-14 | $35.90 | $35.95 | $35.90 | $35.95 | $34.61 | 4,746 |
| 2020-01-13 | $35.90 | $35.90 | $35.90 | $35.90 | $34.56 | 200 |
| 2020-01-10 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2020-01-09 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 700 |
| 2020-01-08 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2020-01-07 | $35.91 | $36.00 | $35.91 | $36.00 | $34.66 | 590 |
| 2020-01-06 | $36.10 | $36.10 | $36.10 | $36.10 | $34.75 | 0 |
| 2020-01-03 | $36.10 | $36.10 | $36.10 | $36.10 | $34.75 | 0 |
| 2020-01-02 | $36.10 | $36.10 | $36.10 | $36.10 | $34.75 | 0 |
| 2019-12-31 | $36.10 | $36.10 | $36.10 | $36.10 | $34.75 | 2,068 |
| 2019-12-30 | $36.00 | $36.10 | $35.91 | $36.10 | $34.75 | 8,057 |
| 2019-12-27 | $35.85 | $35.85 | $35.85 | $35.85 | $34.51 | 1,390 |
| 2019-12-26 | $36.15 | $36.20 | $35.85 | $35.85 | $34.51 | 48,100 |
| 2019-12-24 | $36.25 | $36.25 | $36.00 | $36.00 | $34.66 | 10,965 |
| 2019-12-23 | $36.25 | $36.25 | $36.00 | $36.00 | $34.66 | 3,850 |
| 2019-12-20 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 600 |
| 2019-12-19 | $36.25 | $36.25 | $36.25 | $36.25 | $34.90 | 1,521 |
| 2019-12-18 | $36.00 | $36.25 | $35.82 | $36.25 | $34.90 | 803 |
| 2019-12-17 | $36.26 | $36.26 | $36.26 | $36.26 | $34.91 | 0 |
| 2019-12-16 | $36.26 | $36.26 | $36.26 | $36.26 | $34.91 | 50 |
| 2019-12-13 | $36.00 | $36.26 | $35.95 | $36.26 | $34.91 | 3,800 |
| 2019-12-12 | $36.45 | $36.45 | $36.45 | $36.45 | $35.09 | 190 |
| 2019-12-11 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2019-12-10 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2019-12-09 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2019-12-06 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 430 |
| 2019-12-05 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2019-12-04 | $35.80 | $36.00 | $35.80 | $36.00 | $34.66 | 375 |
| 2019-12-03 | $36.50 | $36.50 | $36.50 | $36.50 | $35.14 | 0 |
| 2019-12-02 | $36.02 | $36.90 | $35.60 | $36.50 | $35.14 | 1,700 |
| 2019-11-29 | $36.25 | $36.50 | $36.00 | $36.50 | $35.14 | 500 |
| 2019-11-27 | $36.25 | $36.25 | $36.25 | $36.25 | $34.90 | 1 |
| 2019-11-26 | $36.25 | $36.25 | $36.25 | $36.25 | $34.90 | 1 |
| 2019-11-25 | $35.55 | $36.25 | $35.55 | $36.25 | $34.90 | 440 |
| 2019-11-22 | $35.95 | $35.95 | $35.95 | $35.95 | $34.61 | 0 |
| 2019-11-21 | $35.95 | $35.95 | $35.95 | $35.95 | $34.61 | 1,101 |
| 2019-11-20 | $36.05 | $36.05 | $36.00 | $36.00 | $34.66 | 500 |
| 2019-11-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2019-11-18 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 11 |
| 2019-11-15 | $35.55 | $36.00 | $35.55 | $36.00 | $34.66 | 700 |
| 2019-11-14 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 1,510 |
| 2019-11-13 | $35.45 | $36.00 | $35.45 | $36.00 | $34.66 | 905 |
| 2019-11-12 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2019-11-11 | $36.00 | $36.00 | $35.50 | $36.00 | $34.66 | 2,213 |
| 2019-11-08 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 0 |
| 2019-11-07 | $36.00 | $36.00 | $36.00 | $36.00 | $34.66 | 278 |
| 2019-11-06 | $36.00 | $36.00 | $36.00 | $36.00 | $34.57 | 0 |
| 2019-11-05 | $35.60 | $36.00 | $35.60 | $36.00 | $34.57 | 1,200 |
| 2019-11-04 | $35.95 | $36.00 | $35.95 | $36.00 | $34.57 | 1,604 |
| 2019-11-01 | $35.75 | $36.00 | $35.75 | $36.00 | $34.57 | 300 |
| 2019-10-31 | $36.00 | $36.00 | $36.00 | $36.00 | $34.57 | 0 |
| 2019-10-30 | $36.00 | $36.00 | $36.00 | $36.00 | $34.57 | 2 |
| 2019-10-29 | $36.00 | $36.00 | $36.00 | $36.00 | $34.57 | 0 |
| 2019-10-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.57 | 0 |
| 2019-10-25 | $36.00 | $36.00 | $36.00 | $36.00 | $34.57 | 0 |
| 2019-10-24 | $36.00 | $36.00 | $36.00 | $36.00 | $34.57 | 45 |
| 2019-10-23 | $36.00 | $36.00 | $36.00 | $36.00 | $34.57 | 0 |
| 2019-10-22 | $35.60 | $36.00 | $35.40 | $36.00 | $34.57 | 2,700 |
| 2019-10-21 | $35.95 | $35.95 | $35.95 | $35.95 | $34.52 | 0 |
| 2019-10-18 | $35.95 | $35.95 | $35.95 | $35.95 | $34.52 | 0 |
| 2019-10-17 | $35.50 | $35.95 | $35.50 | $35.95 | $34.52 | 275 |
| 2019-10-16 | $35.50 | $35.95 | $35.50 | $35.95 | $34.52 | 497 |
| 2019-10-15 | $35.35 | $35.95 | $35.35 | $35.95 | $34.52 | 1,375 |
| 2019-10-14 | $35.12 | $35.35 | $35.12 | $35.35 | $33.95 | 200 |
| 2019-10-11 | $35.25 | $35.35 | $35.12 | $35.35 | $33.95 | 544 |
| 2019-10-10 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-10-09 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-10-08 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-10-07 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-10-04 | $35.12 | $35.45 | $35.12 | $35.45 | $34.04 | 1,000 |
| 2019-10-03 | $35.50 | $35.50 | $35.50 | $35.50 | $34.09 | 0 |
| 2019-10-02 | $35.25 | $35.50 | $35.12 | $35.50 | $34.09 | 900 |
| 2019-10-01 | $35.50 | $35.50 | $35.50 | $35.50 | $34.09 | 0 |
| 2019-09-30 | $35.60 | $35.60 | $35.50 | $35.50 | $34.09 | 1,040 |
| 2019-09-27 | $36.25 | $36.25 | $36.25 | $36.25 | $34.81 | 0 |
| 2019-09-26 | $36.25 | $36.25 | $36.25 | $36.25 | $34.81 | 0 |
| 2019-09-25 | $36.25 | $36.25 | $36.25 | $36.25 | $34.81 | 0 |
| 2019-09-24 | $36.25 | $36.25 | $36.25 | $36.25 | $34.81 | 140 |
| 2019-09-23 | $36.25 | $36.25 | $36.25 | $36.25 | $34.81 | 0 |
| 2019-09-20 | $36.25 | $36.25 | $36.25 | $36.25 | $34.81 | 30 |
| 2019-09-19 | $35.30 | $36.25 | $35.30 | $36.25 | $34.81 | 2,599 |
| 2019-09-18 | $35.35 | $35.35 | $35.35 | $35.35 | $33.95 | 400 |
| 2019-09-17 | $35.00 | $35.35 | $35.00 | $35.35 | $33.95 | 335 |
| 2019-09-16 | $35.45 | $35.45 | $35.45 | $35.45 | $34.04 | 0 |
| 2019-09-13 | $35.00 | $35.50 | $35.00 | $35.45 | $34.04 | 78,270 |
| 2019-09-12 | $34.99 | $34.99 | $34.95 | $34.95 | $33.56 | 5,840 |
| 2019-09-11 | $35.40 | $35.40 | $35.40 | $35.40 | $33.99 | 0 |
| 2019-09-10 | $34.97 | $35.40 | $34.97 | $35.40 | $33.99 | 3,472 |
| 2019-09-09 | $35.00 | $35.40 | $34.77 | $35.40 | $33.99 | 4,172 |
| 2019-09-06 | $35.00 | $35.00 | $35.00 | $35.00 | $33.61 | 400 |
| 2019-09-05 | $35.00 | $35.00 | $35.00 | $35.00 | $33.61 | 1,300 |
| 2019-09-04 | $34.80 | $34.80 | $34.80 | $34.80 | $33.42 | 1 |
| 2019-09-03 | $34.80 | $34.80 | $34.80 | $34.80 | $33.42 | 300 |
| 2019-08-30 | $34.77 | $34.77 | $34.77 | $34.77 | $33.39 | 500 |
| 2019-08-29 | $34.76 | $35.25 | $34.76 | $35.00 | $33.61 | 3,045 |
| 2019-08-28 | $34.50 | $34.85 | $34.50 | $34.85 | $33.46 | 2,688 |
| 2019-08-27 | $34.70 | $34.70 | $34.70 | $34.70 | $33.32 | 0 |
| 2019-08-26 | $34.70 | $34.70 | $34.70 | $34.70 | $33.32 | 0 |
| 2019-08-23 | $34.70 | $34.70 | $34.70 | $34.70 | $33.32 | 0 |
| 2019-08-22 | $34.12 | $34.70 | $34.12 | $34.70 | $33.32 | 38,544 |
| 2019-08-21 | $34.32 | $34.32 | $34.32 | $34.32 | $32.96 | 0 |
| 2019-08-20 | $34.32 | $34.32 | $34.32 | $34.32 | $32.96 | 1 |
| 2019-08-19 | $34.65 | $34.65 | $34.32 | $34.32 | $32.96 | 3,234 |
| 2019-08-16 | $34.63 | $34.63 | $34.63 | $34.63 | $33.25 | 1,734 |
| 2019-08-15 | $34.70 | $34.70 | $34.62 | $34.62 | $33.24 | 3,103 |
| 2019-08-14 | $34.62 | $34.62 | $34.62 | $34.62 | $33.24 | 3,438 |
| 2019-08-13 | $34.65 | $34.65 | $34.65 | $34.65 | $33.27 | 200 |
| 2019-08-12 | $34.62 | $34.62 | $34.62 | $34.62 | $33.24 | 500 |
| 2019-08-09 | $34.54 | $34.54 | $34.54 | $34.54 | $33.17 | 112 |
| 2019-08-08 | $34.68 | $34.68 | $34.62 | $34.62 | $33.17 | 1,400 |
| 2019-08-07 | $34.68 | $34.68 | $34.62 | $34.62 | $33.17 | 1,385 |
| 2019-08-06 | $34.78 | $34.80 | $34.70 | $34.80 | $33.34 | 75,498 |
| 2019-08-05 | $34.82 | $34.82 | $34.78 | $34.78 | $33.32 | 1,890 |
| 2019-08-02 | $34.87 | $34.92 | $34.85 | $34.85 | $33.39 | 90,300 |
| 2019-08-01 | $34.87 | $34.92 | $34.85 | $34.85 | $33.39 | 90,278 |
| 2019-07-31 | $34.90 | $34.90 | $34.89 | $34.89 | $33.43 | 1,000 |
| 2019-07-30 | $34.95 | $34.95 | $34.75 | $34.95 | $33.48 | 83,615 |
| 2019-07-29 | $34.95 | $34.96 | $34.75 | $34.80 | $33.34 | 11,506 |
| 2019-07-26 | $34.95 | $35.00 | $34.95 | $35.00 | $33.53 | 11,000 |
| 2019-07-25 | $34.95 | $34.95 | $34.75 | $34.75 | $33.29 | 3,200 |
| 2019-07-24 | $34.93 | $34.93 | $34.93 | $34.93 | $33.46 | 0 |
| 2019-07-23 | $34.62 | $34.93 | $34.62 | $34.93 | $33.46 | 200 |
| 2019-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 0 |
| 2019-07-19 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 0 |
| 2019-07-18 | $34.75 | $35.00 | $34.75 | $35.00 | $33.53 | 825 |
| 2019-07-17 | $34.51 | $34.51 | $34.51 | $34.51 | $33.06 | 298 |
| 2019-07-16 | $34.50 | $34.50 | $34.50 | $34.50 | $33.05 | 0 |
| 2019-07-15 | $34.50 | $34.50 | $34.50 | $34.50 | $33.05 | 250 |
| 2019-07-12 | $34.46 | $34.46 | $34.46 | $34.46 | $33.01 | 0 |
| 2019-07-11 | $34.46 | $34.46 | $34.46 | $34.46 | $33.01 | 300 |
| 2019-07-10 | $34.55 | $34.55 | $33.45 | $34.45 | $33.00 | 5,452 |
| 2019-07-09 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 50 |
| 2019-07-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 0 |
| 2019-07-05 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 0 |
| 2019-07-03 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 0 |
| 2019-07-02 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 0 |
| 2019-07-01 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 350 |
| 2019-06-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 500 |
| 2019-06-27 | $35.00 | $35.00 | $34.50 | $34.50 | $33.05 | 450 |
| 2019-06-26 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 0 |
| 2019-06-25 | $35.00 | $35.00 | $35.00 | $35.00 | $33.53 | 2,177 |
| 2019-06-24 | $35.25 | $35.25 | $35.25 | $35.25 | $33.77 | 325 |
| 2019-06-21 | $34.60 | $35.00 | $34.50 | $35.00 | $33.53 | 3,062 |
| 2019-06-19 | $35.40 | $35.40 | $35.40 | $35.40 | $33.91 | 350 |
| 2019-06-18 | $35.05 | $35.44 | $34.60 | $35.44 | $33.95 | 2,200 |
| 2019-06-17 | $35.05 | $35.05 | $35.05 | $35.05 | $33.58 | 0 |
| 2019-06-14 | $35.05 | $35.05 | $35.05 | $35.05 | $33.58 | 0 |
| 2019-06-13 | $35.05 | $35.05 | $35.05 | $35.05 | $33.58 | 200 |
| 2019-06-12 | $35.05 | $35.05 | $35.05 | $35.05 | $33.58 | 160 |
| 2019-06-11 | $35.05 | $35.05 | $35.05 | $35.05 | $33.58 | 0 |
| 2019-06-07 | $35.05 | $35.05 | $35.05 | $35.05 | $33.58 | 542 |
| 2019-06-06 | $35.25 | $35.25 | $35.25 | $35.25 | $33.77 | 0 |
| 2019-06-05 | $35.25 | $35.25 | $35.25 | $35.25 | $33.77 | 0 |
| 2019-06-03 | $35.05 | $35.25 | $35.00 | $35.25 | $33.77 | 1,100 |
| 2019-05-31 | $35.65 | $35.65 | $35.65 | $35.65 | $34.15 | 25 |
| 2019-05-30 | $35.65 | $35.65 | $35.65 | $35.65 | $34.15 | 0 |
| 2019-05-29 | $35.05 | $35.65 | $35.05 | $35.65 | $34.15 | 525 |
| 2019-05-28 | $35.75 | $35.75 | $35.75 | $35.75 | $34.25 | 0 |
| 2019-05-24 | $35.75 | $35.75 | $35.75 | $35.75 | $34.25 | 4 |
| 2019-05-23 | $35.75 | $35.75 | $35.75 | $35.75 | $34.25 | 0 |
| 2019-05-22 | $35.57 | $35.75 | $34.70 | $35.75 | $34.25 | 11,818 |
| 2019-05-21 | $35.70 | $35.70 | $35.70 | $35.70 | $34.20 | 901 |
| 2019-05-20 | $35.80 | $35.80 | $35.80 | $35.80 | $34.30 | 11 |
| 2019-05-17 | $35.80 | $35.80 | $35.80 | $35.80 | $34.30 | 0 |
| 2019-05-16 | $35.80 | $35.80 | $35.80 | $35.80 | $34.30 | 3,273 |
| 2019-05-15 | $35.80 | $35.80 | $35.80 | $35.80 | $34.30 | 0 |
| 2019-05-14 | $35.80 | $35.80 | $35.80 | $35.80 | $34.30 | 0 |
| 2019-05-13 | $35.80 | $35.80 | $35.80 | $35.80 | $34.30 | 0 |
| 2019-05-10 | $35.80 | $35.80 | $35.80 | $35.80 | $34.30 | 0 |
| 2019-05-09 | $35.81 | $35.81 | $35.80 | $35.80 | $34.22 | 3,085 |
| 2019-05-08 | $35.80 | $35.80 | $35.80 | $35.80 | $34.22 | 1,000 |
| 2019-05-07 | $36.00 | $36.00 | $35.70 | $35.75 | $34.17 | 462 |
| 2019-05-06 | $35.90 | $35.90 | $35.90 | $35.90 | $34.32 | 5,800 |
| 2019-05-03 | $35.70 | $35.70 | $35.70 | $35.70 | $34.13 | 0 |
| 2019-05-02 | $35.70 | $35.70 | $35.70 | $35.70 | $34.13 | 300 |
| 2019-05-01 | $35.75 | $35.75 | $35.68 | $35.68 | $34.11 | 680 |
| 2019-04-30 | $35.77 | $35.77 | $35.77 | $35.77 | $34.19 | 100 |
| 2019-04-29 | $35.65 | $35.65 | $35.65 | $35.65 | $34.08 | 0 |
| 2019-04-26 | $35.65 | $35.65 | $35.65 | $35.65 | $34.08 | 60 |
| 2019-04-25 | $35.65 | $35.65 | $35.65 | $35.65 | $34.08 | 536 |
| 2019-04-24 | $35.55 | $35.75 | $35.55 | $35.75 | $34.17 | 1,650 |
| 2019-04-23 | $35.80 | $35.80 | $35.50 | $35.54 | $33.97 | 1,907 |
| 2019-04-22 | $35.77 | $35.77 | $35.77 | $35.77 | $34.19 | 3,105 |
| 2019-04-18 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 100 |
| 2019-04-17 | $35.75 | $35.75 | $35.75 | $35.75 | $34.17 | 2 |
| 2019-04-16 | $35.50 | $35.75 | $35.50 | $35.75 | $34.17 | 322 |
| 2019-04-15 | $35.27 | $35.97 | $35.27 | $35.75 | $34.17 | 3,933 |
| 2019-04-12 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 100 |
| 2019-04-11 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 923 |
| 2019-04-10 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 0 |
| 2019-04-09 | $35.27 | $35.27 | $35.27 | $35.27 | $33.72 | 822 |
| 2019-04-08 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 1,482 |
| 2019-04-05 | $35.25 | $35.25 | $35.25 | $35.25 | $33.70 | 100 |
| 2019-04-04 | $35.07 | $35.25 | $35.07 | $35.25 | $33.70 | 650 |
| 2019-04-03 | $35.07 | $35.07 | $35.07 | $35.07 | $33.52 | 0 |
| 2019-04-02 | $35.07 | $35.07 | $35.07 | $35.07 | $33.52 | 300 |
| 2019-04-01 | $35.07 | $35.07 | $35.07 | $35.07 | $33.52 | 0 |
| 2019-03-29 | $35.15 | $35.15 | $35.07 | $35.07 | $33.52 | 1,500 |
| 2019-03-28 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 0 |
| 2019-03-27 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 0 |
| 2019-03-26 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 0 |
| 2019-03-25 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 0 |
| 2019-03-22 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 0 |
| 2019-03-21 | $35.27 | $35.27 | $35.27 | $35.27 | $33.71 | 0 |
| 2019-03-20 | $35.40 | $35.40 | $35.27 | $35.27 | $33.71 | 1,213 |
| 2019-03-19 | $35.52 | $35.54 | $35.47 | $35.47 | $33.91 | 4,490 |
| 2019-03-18 | $35.69 | $35.69 | $35.62 | $35.62 | $34.05 | 200 |
| 2019-03-15 | $35.62 | $35.62 | $35.62 | $35.62 | $34.05 | 100 |
| 2019-03-14 | $35.94 | $35.94 | $35.87 | $35.87 | $34.29 | 4,120 |
| 2019-03-13 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-03-12 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-03-11 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 200 |
| 2019-03-08 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 2,815 |
| 2019-03-07 | $35.92 | $35.92 | $35.92 | $35.92 | $34.34 | 100 |
| 2019-03-06 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 579 |
| 2019-03-05 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-03-04 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-03-01 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-02-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 25 |
| 2019-02-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-02-26 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 835 |
| 2019-02-25 | $35.80 | $36.00 | $35.80 | $36.00 | $34.41 | 2,581 |
| 2019-02-22 | $35.82 | $35.82 | $35.82 | $35.82 | $34.24 | 500 |
| 2019-02-20 | $35.75 | $35.75 | $35.75 | $35.75 | $34.17 | 0 |
| 2019-02-19 | $35.75 | $35.75 | $35.75 | $35.75 | $34.17 | 15 |
| 2019-02-15 | $35.75 | $35.75 | $35.75 | $35.75 | $34.17 | 1,005 |
| 2019-02-14 | $35.80 | $35.80 | $35.80 | $35.80 | $34.22 | 2,003 |
| 2019-02-13 | $35.75 | $35.75 | $35.75 | $35.75 | $34.17 | 5,200 |
| 2019-02-12 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-02-11 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-02-08 | $36.00 | $36.00 | $36.00 | $36.00 | $34.41 | 0 |
| 2019-02-07 | $36.00 | $36.00 | $36.00 | $36.00 | $34.34 | 0 |
| 2019-02-06 | $36.00 | $36.00 | $36.00 | $36.00 | $34.34 | 1,112 |
| 2019-02-05 | $35.95 | $36.00 | $35.95 | $35.95 | $34.29 | 366 |
| 2019-02-04 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 0 |
| 2019-02-01 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 700 |
| 2019-01-31 | $34.95 | $35.25 | $34.95 | $35.25 | $33.62 | 435 |
| 2019-01-30 | $34.95 | $34.95 | $34.95 | $34.95 | $33.33 | 0 |
| 2019-01-29 | $34.95 | $34.95 | $34.95 | $34.95 | $33.33 | 140 |
| 2019-01-28 | $34.94 | $34.94 | $34.94 | $34.94 | $33.33 | 0 |
| 2019-01-25 | $34.94 | $34.94 | $34.94 | $34.94 | $33.33 | 0 |
| 2019-01-24 | $34.94 | $34.94 | $34.94 | $34.94 | $33.33 | 450 |
| 2019-01-23 | $33.80 | $33.80 | $33.80 | $33.80 | $32.24 | 100 |
| 2019-01-18 | $33.40 | $33.95 | $33.40 | $33.95 | $32.38 | 600 |
| 2019-01-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.47 | 250 |
| 2019-01-16 | $32.87 | $32.87 | $32.87 | $32.87 | $31.35 | 0 |
| 2019-01-15 | $32.87 | $32.87 | $32.87 | $32.87 | $31.35 | 0 |
| 2019-01-14 | $32.87 | $32.87 | $32.87 | $32.87 | $31.35 | 197 |
| 2019-01-11 | $32.87 | $32.87 | $32.87 | $32.87 | $31.35 | 1,500 |
| 2019-01-10 | $33.31 | $33.40 | $33.00 | $33.02 | $31.49 | 12,666 |
| 2019-01-09 | $33.25 | $33.25 | $33.25 | $33.25 | $31.71 | 700 |
| 2019-01-08 | $33.02 | $33.02 | $33.02 | $33.02 | $31.49 | 0 |
| 2019-01-07 | $33.02 | $33.02 | $33.00 | $33.02 | $31.49 | 1,592 |
| 2019-01-04 | $33.95 | $33.95 | $33.95 | $33.95 | $32.38 | 1,882 |
| 2019-01-03 | $33.00 | $33.00 | $33.00 | $33.00 | $31.47 | 1,007 |
| 2019-01-02 | $33.85 | $33.97 | $33.00 | $33.30 | $31.76 | 6,750 |
| 2018-12-31 | $33.20 | $33.95 | $33.20 | $33.95 | $32.38 | 4,200 |
| 2018-12-28 | $33.00 | $33.39 | $33.00 | $33.39 | $31.85 | 1,571 |
| 2018-12-27 | $33.40 | $33.40 | $33.40 | $33.40 | $31.86 | 46 |
| 2018-12-26 | $33.60 | $33.60 | $32.24 | $33.40 | $31.86 | 3,100 |
| 2018-12-24 | $33.60 | $33.65 | $33.60 | $33.62 | $32.07 | 3,350 |
| 2018-12-21 | $34.00 | $34.00 | $34.00 | $34.00 | $32.43 | 0 |
| 2018-12-20 | $34.05 | $34.05 | $34.00 | $34.00 | $32.43 | 355 |
| 2018-12-19 | $35.09 | $35.09 | $35.09 | $35.09 | $33.47 | 5,000 |
| 2018-12-18 | $35.05 | $35.05 | $35.05 | $35.05 | $33.43 | 200 |
| 2018-12-17 | $35.32 | $35.32 | $35.32 | $35.32 | $33.69 | 3 |
| 2018-12-14 | $35.32 | $35.32 | $35.32 | $35.32 | $33.69 | 68 |
| 2018-12-13 | $35.51 | $35.51 | $35.32 | $35.32 | $33.69 | 1,672 |
| 2018-12-12 | $35.80 | $35.80 | $35.51 | $35.51 | $33.87 | 398 |
| 2018-12-11 | $36.00 | $36.00 | $36.00 | $36.00 | $34.34 | 0 |
| 2018-12-10 | $36.01 | $36.05 | $36.00 | $36.00 | $34.34 | 1,600 |
| 2018-12-07 | $36.10 | $36.10 | $36.05 | $36.10 | $34.43 | 6,600 |
| 2018-12-04 | $36.10 | $36.10 | $36.10 | $36.10 | $34.43 | 0 |
| 2018-12-03 | $36.05 | $36.10 | $36.05 | $36.10 | $34.43 | 325 |
| 2018-11-30 | $36.00 | $36.00 | $36.00 | $36.00 | $34.34 | 0 |
| 2018-11-29 | $36.00 | $36.00 | $36.00 | $36.00 | $34.34 | 0 |
| 2018-11-28 | $35.90 | $36.00 | $35.90 | $36.00 | $34.34 | 4,721 |
| 2018-11-27 | $35.90 | $35.90 | $35.90 | $35.90 | $34.24 | 150 |
| 2018-11-26 | $35.90 | $35.95 | $35.90 | $35.95 | $34.29 | 2,354 |
| 2018-11-21 | $35.90 | $35.90 | $35.90 | $35.90 | $34.24 | 0 |
| 2018-11-20 | $35.90 | $35.90 | $35.90 | $35.90 | $34.24 | 100 |
| 2018-11-19 | $35.90 | $35.90 | $35.90 | $35.90 | $34.24 | 360 |
| 2018-11-16 | $35.90 | $35.90 | $35.90 | $35.90 | $34.24 | 1 |
| 2018-11-15 | $35.90 | $35.90 | $35.90 | $35.90 | $34.24 | 110 |
| 2018-11-14 | $35.75 | $35.75 | $35.70 | $35.70 | $34.05 | 578 |
| 2018-11-13 | $35.90 | $35.90 | $35.80 | $35.80 | $34.15 | 3,103 |
| 2018-11-12 | $35.90 | $35.90 | $35.90 | $35.90 | $34.24 | 316 |
| 2018-11-09 | $35.85 | $35.85 | $35.85 | $35.85 | $34.19 | 0 |
| 2018-11-08 | $35.85 | $35.85 | $35.85 | $35.85 | $34.19 | 0 |
| 2018-11-07 | $35.85 | $35.85 | $35.85 | $35.85 | $34.19 | 0 |
| 2018-11-06 | $35.85 | $35.85 | $35.85 | $35.85 | $34.12 | 125 |
| 2018-11-05 | $35.85 | $35.85 | $35.85 | $35.85 | $34.12 | 600 |
| 2018-11-02 | $35.75 | $35.85 | $35.75 | $35.85 | $34.12 | 700 |
| 2018-11-01 | $35.85 | $35.85 | $35.85 | $35.85 | $34.12 | 100 |
| 2018-10-31 | $35.50 | $35.75 | $35.50 | $35.75 | $34.02 | 1,600 |
| 2018-10-30 | $35.55 | $35.55 | $35.14 | $35.50 | $33.78 | 3,170 |
| 2018-10-29 | $35.75 | $35.75 | $35.75 | $35.75 | $34.02 | 100 |
| 2018-10-26 | $35.75 | $35.75 | $35.75 | $35.75 | $34.02 | 0 |
| 2018-10-25 | $35.75 | $35.75 | $35.75 | $35.75 | $34.02 | 0 |
| 2018-10-24 | $35.80 | $35.80 | $35.75 | $35.75 | $34.02 | 2,190 |
| 2018-10-23 | $35.80 | $35.80 | $35.80 | $35.80 | $34.07 | 0 |
| 2018-10-22 | $35.85 | $35.85 | $35.80 | $35.80 | $34.07 | 300 |
| 2018-10-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-10-18 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 7,198 |
| 2018-10-17 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-10-16 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 200 |
| 2018-10-15 | $36.00 | $36.00 | $35.90 | $36.00 | $34.26 | 1,086 |
| 2018-10-12 | $36.05 | $36.05 | $36.05 | $36.05 | $34.31 | 0 |
| 2018-10-11 | $36.05 | $36.05 | $36.05 | $36.05 | $34.31 | 0 |
| 2018-10-10 | $36.05 | $36.05 | $36.05 | $36.05 | $34.31 | 400 |
| 2018-10-09 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 463 |
| 2018-10-08 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-10-05 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 377 |
| 2018-10-04 | $35.95 | $35.95 | $35.95 | $35.95 | $34.21 | 0 |
| 2018-10-03 | $35.95 | $35.95 | $35.95 | $35.95 | $34.21 | 100 |
| 2018-10-02 | $35.95 | $35.95 | $35.95 | $35.95 | $34.21 | 0 |
| 2018-10-01 | $35.95 | $35.95 | $35.95 | $35.95 | $34.21 | 20,000 |
| 2018-09-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-26 | $36.12 | $36.12 | $36.00 | $36.00 | $34.26 | 300 |
| 2018-09-25 | $36.10 | $36.10 | $36.10 | $36.10 | $34.35 | 300 |
| 2018-09-24 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-21 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-20 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-18 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 300 |
| 2018-09-17 | $36.10 | $36.10 | $36.00 | $36.10 | $34.35 | 4,200 |
| 2018-09-14 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-13 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-12 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-09-11 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 2,000 |
| 2018-09-10 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 1,060 |
| 2018-09-07 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 2,880 |
| 2018-09-06 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 400 |
| 2018-09-05 | $36.00 | $36.10 | $36.00 | $36.00 | $34.26 | 1,400 |
| 2018-09-04 | $36.10 | $36.10 | $36.00 | $36.00 | $34.26 | 400 |
| 2018-08-31 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 4,839 |
| 2018-08-30 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 84 |
| 2018-08-29 | $36.00 | $36.10 | $36.00 | $36.00 | $34.26 | 1,745 |
| 2018-08-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-08-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.26 | 0 |
| 2018-08-24 | $35.90 | $36.00 | $35.90 | $36.00 | $34.26 | 1,427 |
| 2018-08-23 | $35.76 | $35.76 | $35.76 | $35.76 | $34.03 | 300 |
| 2018-08-22 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 0 |
| 2018-08-21 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 0 |
| 2018-08-20 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 56 |
| 2018-08-17 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 0 |
| 2018-08-16 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 0 |
| 2018-08-15 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 11 |
| 2018-08-14 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 3 |
| 2018-08-13 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 3 |
| 2018-08-10 | $35.83 | $35.83 | $35.83 | $35.83 | $34.10 | 100 |
| 2018-08-09 | $35.76 | $35.76 | $35.76 | $35.76 | $34.03 | 0 |
| 2018-08-08 | $35.90 | $36.00 | $35.76 | $35.76 | $34.03 | 1,547 |
| 2018-08-07 | $35.80 | $35.80 | $35.80 | $35.80 | $34.07 | 200 |
| 2018-08-06 | $35.80 | $35.80 | $35.80 | $35.80 | $33.99 | 300 |
| 2018-08-03 | $35.79 | $35.79 | $35.79 | $35.79 | $33.98 | 0 |
| 2018-08-02 | $35.90 | $35.90 | $35.79 | $35.79 | $33.98 | 2,181 |
| 2018-08-01 | $35.90 | $35.90 | $35.90 | $35.90 | $34.09 | 261 |
| 2018-07-31 | $35.75 | $35.80 | $35.75 | $35.80 | $33.99 | 16,294 |
| 2018-07-30 | $35.75 | $35.75 | $35.75 | $35.75 | $33.95 | 795 |
| 2018-07-27 | $35.75 | $35.75 | $35.75 | $35.75 | $33.95 | 0 |
| 2018-07-26 | $35.75 | $35.75 | $35.75 | $35.75 | $33.95 | 200 |
| 2018-07-25 | $35.70 | $35.70 | $35.65 | $35.70 | $33.90 | 2,501 |
| 2018-07-24 | $35.70 | $35.70 | $35.65 | $35.65 | $33.85 | 231 |
| 2018-07-23 | $35.70 | $35.70 | $35.70 | $35.70 | $33.90 | 200 |
| 2018-07-20 | $35.60 | $35.60 | $35.60 | $35.60 | $33.80 | 4,000 |
| 2018-07-19 | $35.70 | $35.70 | $35.70 | $35.70 | $33.90 | 100 |
| 2018-07-18 | $35.60 | $35.60 | $35.60 | $35.60 | $33.80 | 100 |
| 2018-07-17 | $35.55 | $35.55 | $35.55 | $35.55 | $33.76 | 0 |
| 2018-07-16 | $35.50 | $35.55 | $35.50 | $35.55 | $33.76 | 16,133 |
| 2018-07-13 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 0 |
| 2018-07-12 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 0 |
| 2018-07-11 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 0 |
| 2018-07-10 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 0 |
| 2018-07-09 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 4,350 |
| 2018-07-06 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 2,000 |
| 2018-07-05 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 100 |
| 2018-07-03 | $35.50 | $35.50 | $35.45 | $35.50 | $33.71 | 16,844 |
| 2018-07-02 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 2,150 |
| 2018-06-29 | $35.50 | $35.50 | $35.40 | $35.40 | $33.61 | 4,631 |
| 2018-06-28 | $35.30 | $35.30 | $35.30 | $35.30 | $33.52 | 0 |
| 2018-06-27 | $35.30 | $35.30 | $35.30 | $35.30 | $33.52 | 10,000 |
| 2018-06-26 | $35.30 | $35.30 | $35.30 | $35.30 | $33.52 | 0 |
| 2018-06-25 | $35.30 | $35.30 | $35.30 | $35.30 | $33.52 | 100 |
| 2018-06-22 | $35.50 | $35.50 | $35.30 | $35.30 | $33.52 | 10,350 |
| 2018-06-21 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 0 |
| 2018-06-20 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 36 |
| 2018-06-19 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 0 |
| 2018-06-18 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 87 |
| 2018-06-15 | $35.50 | $35.50 | $35.50 | $35.50 | $33.71 | 10,000 |
| 2018-06-14 | $35.10 | $35.10 | $35.10 | $35.10 | $33.33 | 0 |
| 2018-06-13 | $35.20 | $35.20 | $35.10 | $35.10 | $33.33 | 746 |
| 2018-06-12 | $35.30 | $35.30 | $35.05 | $35.05 | $33.28 | 665 |
| 2018-06-11 | $35.55 | $35.55 | $35.55 | $35.55 | $33.76 | 750 |
| 2018-06-08 | $35.70 | $35.70 | $35.60 | $35.60 | $33.80 | 270 |
| 2018-06-07 | $35.60 | $35.60 | $35.60 | $35.60 | $33.80 | 445 |
| 2018-06-06 | $35.55 | $35.55 | $35.55 | $35.55 | $33.76 | 0 |
| 2018-06-05 | $35.55 | $35.55 | $35.55 | $35.55 | $33.76 | 0 |
| 2018-06-04 | $36.00 | $36.00 | $35.55 | $35.55 | $33.76 | 1,093 |
| 2018-06-01 | $35.55 | $35.55 | $35.55 | $35.55 | $33.76 | 0 |
| 2018-05-31 | $35.55 | $35.55 | $35.55 | $35.55 | $33.76 | 200 |
| 2018-05-30 | $35.95 | $35.95 | $35.95 | $35.95 | $34.14 | 0 |
| 2018-05-29 | $35.95 | $35.95 | $35.95 | $35.95 | $34.14 | 0 |
| 2018-05-25 | $35.95 | $35.95 | $35.95 | $35.95 | $34.14 | 0 |
| 2018-05-24 | $36.10 | $36.15 | $35.95 | $35.95 | $34.14 | 770 |
| 2018-05-23 | $36.10 | $36.10 | $36.10 | $36.10 | $34.28 | 130 |
| 2018-05-22 | $36.10 | $36.10 | $36.10 | $36.10 | $34.28 | 0 |
| 2018-05-21 | $36.10 | $36.10 | $36.10 | $36.10 | $34.28 | 5,200 |
| 2018-05-18 | $35.75 | $36.00 | $35.75 | $36.00 | $34.18 | 2,340 |
| 2018-05-17 | $35.15 | $35.50 | $35.15 | $35.50 | $33.71 | 1,020 |
| 2018-05-16 | $35.00 | $35.10 | $35.00 | $35.10 | $33.33 | 501 |
| 2018-05-15 | $34.75 | $35.00 | $34.55 | $35.00 | $33.23 | 1,752 |
| 2018-05-14 | $35.00 | $35.00 | $34.75 | $34.75 | $33.00 | 404 |
| 2018-05-11 | $34.75 | $35.00 | $34.75 | $35.00 | $33.23 | 304 |
| 2018-05-10 | $34.70 | $34.70 | $34.70 | $34.70 | $32.95 | 1,800 |
| 2018-05-09 | $34.55 | $34.55 | $34.55 | $34.55 | $32.81 | 100 |
| 2018-05-08 | $34.50 | $34.50 | $34.50 | $34.50 | $32.76 | 0 |
| 2018-05-07 | $34.50 | $34.50 | $34.50 | $34.50 | $32.76 | 3,100 |
| 2018-05-04 | $34.50 | $34.50 | $34.45 | $34.50 | $32.69 | 2,409 |
| 2018-05-03 | $34.35 | $34.35 | $34.35 | $34.35 | $32.55 | 700 |
| 2018-05-02 | $34.35 | $34.35 | $34.35 | $34.35 | $32.55 | 0 |
| 2018-05-01 | $34.35 | $34.35 | $34.35 | $34.35 | $32.55 | 188 |
| 2018-04-30 | $34.35 | $34.35 | $34.35 | $34.35 | $32.55 | 0 |
| 2018-04-27 | $34.35 | $34.35 | $34.35 | $34.35 | $32.55 | 200 |
| 2018-04-26 | $34.35 | $34.35 | $34.35 | $34.35 | $32.55 | 200 |
| 2018-04-25 | $34.60 | $34.60 | $34.60 | $34.60 | $32.79 | 0 |
| 2018-04-24 | $34.40 | $34.60 | $34.40 | $34.60 | $32.79 | 653 |
| 2018-04-23 | $34.35 | $34.35 | $34.35 | $34.35 | $32.55 | 0 |
| 2018-04-20 | $34.35 | $34.35 | $34.35 | $34.35 | $32.55 | 200 |
| 2018-04-19 | $34.32 | $34.32 | $34.32 | $34.32 | $32.52 | 64 |
| 2018-04-18 | $34.25 | $34.32 | $34.25 | $34.32 | $32.52 | 855 |
| 2018-04-17 | $33.80 | $34.25 | $33.80 | $34.25 | $32.46 | 441 |
| 2018-04-16 | $33.65 | $33.75 | $33.65 | $33.75 | $31.98 | 900 |
| 2018-04-13 | $33.60 | $33.60 | $33.60 | $33.60 | $31.84 | 0 |
| 2018-04-12 | $33.60 | $33.60 | $33.60 | $33.60 | $31.84 | 0 |
| 2018-04-11 | $33.60 | $33.60 | $33.60 | $33.60 | $31.84 | 100 |
| 2018-04-10 | $33.50 | $33.50 | $33.50 | $33.50 | $31.75 | 500 |
| 2018-04-09 | $33.45 | $33.45 | $33.45 | $33.45 | $31.70 | 1,463 |
| 2018-04-06 | $33.50 | $33.50 | $33.40 | $33.40 | $31.65 | 400 |
| 2018-04-05 | $33.25 | $33.29 | $33.25 | $33.29 | $31.55 | 2,920 |
| 2018-04-04 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 0 |
| 2018-04-03 | $33.20 | $33.30 | $33.20 | $33.20 | $31.46 | 1,550 |
| 2018-04-02 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 161 |
| 2018-03-29 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 2,000 |
| 2018-03-28 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 0 |
| 2018-03-27 | $33.25 | $33.25 | $33.25 | $33.25 | $31.51 | 383 |
| 2018-03-26 | $33.25 | $33.25 | $33.25 | $33.25 | $31.51 | 2,555 |
| 2018-03-23 | $33.25 | $33.25 | $33.25 | $33.25 | $31.51 | 0 |
| 2018-03-22 | $33.25 | $33.25 | $33.25 | $33.25 | $31.51 | 14 |
| 2018-03-21 | $33.25 | $33.25 | $33.25 | $33.25 | $31.51 | 1,100 |
| 2018-03-20 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 690 |
| 2018-03-19 | $33.40 | $33.40 | $33.40 | $33.40 | $31.65 | 315 |
| 2018-03-16 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 0 |
| 2018-03-15 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 0 |
| 2018-03-14 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 1,000 |
| 2018-03-13 | $33.16 | $33.16 | $33.16 | $33.16 | $31.42 | 0 |
| 2018-03-12 | $33.25 | $33.25 | $33.16 | $33.16 | $31.42 | 12,938 |
| 2018-03-09 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 200 |
| 2018-03-08 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 0 |
| 2018-03-07 | $33.20 | $33.20 | $33.20 | $33.20 | $31.46 | 700 |
| 2018-03-06 | $33.20 | $33.20 | $33.15 | $33.15 | $31.41 | 200 |
| 2018-03-05 | $33.19 | $33.20 | $33.19 | $33.20 | $31.46 | 1,800 |
| 2018-03-02 | $33.19 | $33.19 | $33.19 | $33.19 | $31.45 | 200 |
| 2018-03-01 | $33.15 | $33.15 | $33.15 | $33.15 | $31.41 | 0 |
| 2018-02-28 | $33.15 | $33.15 | $33.15 | $33.15 | $31.41 | 0 |
| 2018-02-27 | $33.15 | $33.15 | $33.15 | $33.15 | $31.41 | 8,422 |
| 2018-02-26 | $33.15 | $33.15 | $33.15 | $33.15 | $31.41 | 0 |
| 2018-02-23 | $33.15 | $33.15 | $33.15 | $33.15 | $31.41 | 1,500 |
| 2018-02-22 | $33.15 | $33.15 | $33.15 | $33.15 | $31.41 | 1,593 |
| 2018-02-21 | $33.15 | $33.15 | $33.12 | $33.12 | $31.38 | 1,000 |
| 2018-02-20 | $33.13 | $33.13 | $33.11 | $33.11 | $31.38 | 1,100 |
| 2018-02-16 | $33.10 | $33.13 | $33.10 | $33.13 | $31.39 | 2,700 |
| 2018-02-15 | $33.19 | $33.19 | $33.06 | $33.06 | $31.33 | 12,402 |
| 2018-02-14 | $33.05 | $33.05 | $33.05 | $33.05 | $31.32 | 1,002 |
| 2018-02-13 | $33.10 | $33.10 | $33.10 | $33.10 | $31.37 | 104 |
| 2018-02-12 | $33.10 | $33.10 | $33.10 | $33.10 | $31.37 | 200 |
| 2018-02-09 | $33.05 | $33.05 | $33.05 | $33.05 | $31.32 | 0 |
| 2018-02-08 | $33.05 | $33.05 | $33.05 | $33.05 | $31.32 | 925 |
| 2018-02-07 | $33.05 | $33.05 | $33.00 | $33.00 | $31.27 | 2,590 |
| 2018-02-06 | $32.90 | $32.90 | $32.71 | $32.76 | $30.98 | 9,224 |
| 2018-02-05 | $33.00 | $33.00 | $33.00 | $33.00 | $31.21 | 0 |
| 2018-02-02 | $33.00 | $33.00 | $33.00 | $33.00 | $31.21 | 30 |
| 2018-02-01 | $32.86 | $33.00 | $32.86 | $33.00 | $31.21 | 1,490 |
| 2018-01-31 | $32.80 | $32.80 | $32.80 | $32.80 | $31.02 | 0 |
| 2018-01-30 | $32.80 | $32.80 | $32.80 | $32.80 | $31.02 | 5,900 |
| 2018-01-29 | $32.92 | $32.92 | $32.76 | $32.76 | $30.98 | 7,700 |
| 2018-01-26 | $33.00 | $33.00 | $32.80 | $33.00 | $31.21 | 1,800 |
| 2018-01-25 | $32.70 | $32.70 | $32.70 | $32.70 | $30.92 | 0 |
| 2018-01-24 | $32.70 | $32.70 | $32.70 | $32.70 | $30.92 | 50 |
| 2018-01-23 | $32.70 | $32.70 | $32.70 | $32.70 | $30.92 | 400 |
| 2018-01-22 | $32.60 | $32.90 | $32.60 | $32.75 | $30.97 | 3,934 |
| 2018-01-19 | $32.65 | $33.05 | $32.65 | $33.05 | $31.25 | 4,020 |
| 2018-01-18 | $32.55 | $32.55 | $32.55 | $32.55 | $30.78 | 484 |
| 2018-01-17 | $32.50 | $32.50 | $32.50 | $32.50 | $30.73 | 4,100 |
| 2018-01-16 | $32.67 | $32.67 | $32.30 | $32.50 | $30.73 | 18,248 |
| 2018-01-12 | $32.65 | $32.65 | $32.65 | $32.65 | $30.87 | 100 |
| 2018-01-11 | $32.50 | $32.50 | $32.50 | $32.50 | $30.73 | 1,680 |
| 2018-01-10 | $32.30 | $32.30 | $32.30 | $32.30 | $30.54 | 60 |
| 2018-01-09 | $32.30 | $32.30 | $32.30 | $32.30 | $30.54 | 100 |
| 2018-01-08 | $32.25 | $32.25 | $32.25 | $32.25 | $30.50 | 65 |
| 2018-01-05 | $32.35 | $32.35 | $32.25 | $32.25 | $30.50 | 1,650 |
| 2018-01-04 | $32.35 | $32.35 | $32.35 | $32.35 | $30.59 | 1,000 |
| 2018-01-03 | $32.40 | $32.40 | $32.40 | $32.40 | $30.64 | 0 |
| 2018-01-02 | $32.40 | $32.40 | $32.40 | $32.40 | $30.64 | 0 |
| 2017-12-29 | $32.30 | $32.40 | $32.30 | $32.40 | $30.64 | 634 |
| 2017-12-28 | $32.30 | $32.30 | $32.30 | $32.30 | $30.54 | 0 |
| 2017-12-27 | $32.30 | $32.30 | $32.30 | $32.30 | $30.54 | 10 |
| 2017-12-26 | $32.11 | $32.30 | $32.11 | $32.30 | $30.54 | 944 |
| 2017-12-22 | $32.45 | $32.45 | $32.20 | $32.20 | $30.45 | 14,804 |
| 2017-12-21 | $32.55 | $32.55 | $32.50 | $32.50 | $30.73 | 6,584 |
| 2017-12-20 | $32.55 | $32.55 | $32.55 | $32.55 | $30.78 | 228 |
| 2017-12-19 | $32.55 | $32.55 | $32.55 | $32.55 | $30.78 | 50 |
| 2017-12-18 | $32.55 | $32.55 | $32.50 | $32.55 | $30.78 | 1,721 |
| 2017-12-15 | $32.55 | $32.85 | $32.50 | $32.85 | $31.06 | 1,400 |
| 2017-12-14 | $32.50 | $32.50 | $32.40 | $32.40 | $30.64 | 2,363 |
| 2017-12-13 | $32.51 | $32.55 | $32.50 | $32.50 | $30.73 | 5,568 |
| 2017-12-12 | $32.55 | $32.55 | $32.50 | $32.55 | $30.78 | 21,478 |
| 2017-12-11 | $32.60 | $32.60 | $32.50 | $32.60 | $30.83 | 6,000 |
| 2017-12-08 | $32.50 | $32.50 | $32.50 | $32.50 | $30.73 | 105 |
| 2017-12-07 | $32.60 | $32.60 | $32.50 | $32.50 | $30.73 | 2,595 |
| 2017-12-06 | $32.20 | $32.20 | $32.20 | $32.20 | $30.45 | 0 |
| 2017-12-05 | $32.20 | $32.20 | $32.20 | $32.20 | $30.45 | 0 |
| 2017-12-04 | $32.50 | $32.50 | $32.20 | $32.20 | $30.45 | 500 |
| 2017-12-01 | $32.40 | $32.50 | $32.40 | $32.50 | $30.73 | 400 |
| 2017-11-30 | $32.20 | $32.20 | $32.20 | $32.20 | $30.45 | 500 |
| 2017-11-29 | $32.15 | $32.15 | $32.15 | $32.15 | $30.40 | 1,000 |
| 2017-11-28 | $32.50 | $32.50 | $32.50 | $32.50 | $30.73 | 1,200 |
| 2017-11-27 | $32.05 | $32.05 | $32.05 | $32.05 | $30.31 | 0 |
| 2017-11-24 | $32.05 | $32.05 | $32.05 | $32.05 | $30.31 | 0 |
| 2017-11-22 | $32.05 | $32.05 | $32.05 | $32.05 | $30.31 | 200 |
| 2017-11-21 | $32.10 | $32.10 | $32.10 | $32.10 | $30.35 | 100 |
| 2017-11-20 | $32.13 | $32.13 | $32.13 | $32.13 | $30.38 | 0 |
| 2017-11-17 | $32.13 | $32.13 | $32.13 | $32.13 | $30.38 | 0 |
| 2017-11-16 | $32.13 | $32.13 | $32.13 | $32.13 | $30.38 | 0 |
| 2017-11-15 | $32.13 | $32.13 | $32.13 | $32.13 | $30.38 | 11 |
| 2017-11-14 | $32.13 | $32.13 | $32.13 | $32.13 | $30.38 | 4 |
| 2017-11-13 | $32.13 | $32.13 | $32.10 | $32.13 | $30.38 | 1,204 |
| 2017-11-10 | $32.13 | $32.13 | $32.13 | $32.13 | $30.38 | 0 |
| 2017-11-09 | $32.13 | $32.13 | $32.13 | $32.13 | $30.38 | 0 |
| 2017-11-08 | $32.13 | $32.13 | $32.13 | $32.13 | $30.38 | 2,300 |
| 2017-11-07 | $32.35 | $32.35 | $32.35 | $32.35 | $30.59 | 200 |
| 2017-11-06 | $32.20 | $32.20 | $32.20 | $32.20 | $30.38 | 0 |
| 2017-11-03 | $32.20 | $32.20 | $32.20 | $32.20 | $30.38 | 100 |
| 2017-11-02 | $32.45 | $32.45 | $32.20 | $32.20 | $30.38 | 700 |
| 2017-11-01 | $32.50 | $32.50 | $32.45 | $32.50 | $30.67 | 513 |
| 2017-10-31 | $32.45 | $32.50 | $32.45 | $32.50 | $30.67 | 1,100 |
| 2017-10-30 | $32.45 | $32.45 | $32.45 | $32.45 | $30.62 | 0 |
| 2017-10-27 | $31.90 | $32.45 | $31.90 | $32.45 | $30.62 | 1,200 |
| 2017-10-26 | $31.85 | $31.85 | $31.85 | $31.85 | $30.05 | 108 |
| 2017-10-25 | $31.80 | $31.85 | $31.80 | $31.85 | $30.05 | 755 |
| 2017-10-24 | $31.80 | $31.80 | $31.65 | $31.70 | $29.91 | 3,600 |
| 2017-10-23 | $31.70 | $31.70 | $31.70 | $31.70 | $29.91 | 610 |
| 2017-10-20 | $31.60 | $31.60 | $31.60 | $31.60 | $29.82 | 4,051 |
| 2017-10-19 | $31.60 | $31.60 | $31.60 | $31.60 | $29.82 | 2,000 |
| 2017-10-18 | $31.51 | $31.60 | $31.50 | $31.60 | $29.82 | 5,645 |
| 2017-10-17 | $31.70 | $31.72 | $31.50 | $31.60 | $29.82 | 3,750 |
| 2017-10-16 | $31.50 | $31.50 | $31.50 | $31.50 | $29.72 | 200 |
| 2017-10-13 | $31.45 | $31.45 | $31.45 | $31.45 | $29.68 | 0 |
| 2017-10-12 | $31.45 | $31.45 | $31.45 | $31.45 | $29.68 | 200 |
| 2017-10-11 | $31.35 | $31.35 | $31.35 | $31.35 | $29.58 | 100 |
| 2017-10-10 | $31.25 | $31.25 | $31.25 | $31.25 | $29.49 | 200 |
| 2017-10-09 | $31.10 | $31.10 | $31.10 | $31.10 | $29.34 | 0 |
| 2017-10-06 | $31.10 | $31.10 | $31.10 | $31.10 | $29.34 | 200 |
| 2017-10-05 | $30.99 | $30.99 | $30.99 | $30.99 | $29.24 | 200 |
| 2017-10-04 | $30.95 | $30.95 | $30.95 | $30.95 | $29.20 | 1,000 |
| 2017-10-03 | $30.99 | $30.99 | $30.99 | $30.99 | $29.24 | 100 |
| 2017-10-02 | $31.00 | $31.00 | $30.85 | $30.85 | $29.11 | 20,530 |
| 2017-09-29 | $31.00 | $31.00 | $30.80 | $30.80 | $29.06 | 23,200 |
| 2017-09-28 | $31.00 | $31.00 | $31.00 | $31.00 | $29.25 | 0 |
| 2017-09-27 | $30.85 | $31.00 | $30.85 | $31.00 | $29.25 | 1,000 |
| 2017-09-26 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 0 |
| 2017-09-25 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 0 |
| 2017-09-22 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 0 |
| 2017-09-21 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 1,100 |
| 2017-09-20 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 0 |
| 2017-09-19 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 0 |
| 2017-09-18 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 3,000 |
| 2017-09-15 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 200 |
| 2017-09-14 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 75 |
| 2017-09-13 | $30.65 | $30.65 | $30.55 | $30.55 | $28.83 | 787 |
| 2017-09-12 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 0 |
| 2017-09-11 | $30.50 | $30.55 | $30.50 | $30.55 | $28.83 | 300 |
| 2017-09-08 | $30.55 | $30.55 | $30.55 | $30.55 | $28.83 | 1,400 |
| 2017-09-07 | $30.46 | $30.46 | $30.46 | $30.46 | $28.74 | 0 |
| 2017-09-06 | $30.46 | $30.46 | $30.46 | $30.46 | $28.74 | 0 |
| 2017-09-05 | $30.46 | $30.46 | $30.46 | $30.46 | $28.74 | 0 |
| 2017-09-01 | $30.45 | $30.50 | $30.45 | $30.46 | $28.74 | 1,100 |
| 2017-08-31 | $30.45 | $30.45 | $30.45 | $30.45 | $28.73 | 0 |
| 2017-08-30 | $30.45 | $30.45 | $30.45 | $30.45 | $28.73 | 0 |
| 2017-08-29 | $30.45 | $30.45 | $30.45 | $30.45 | $28.73 | 0 |
| 2017-08-28 | $30.45 | $30.45 | $30.45 | $30.45 | $28.73 | 0 |
| 2017-08-25 | $30.30 | $30.45 | $30.30 | $30.45 | $28.73 | 2,273 |
| 2017-08-24 | $30.30 | $30.30 | $30.29 | $30.29 | $28.58 | 350 |
| 2017-08-23 | $30.15 | $30.15 | $30.15 | $30.15 | $28.45 | 0 |
| 2017-08-22 | $30.15 | $30.15 | $30.15 | $30.15 | $28.45 | 0 |
| 2017-08-21 | $30.30 | $30.30 | $30.15 | $30.15 | $28.45 | 700 |
| 2017-08-18 | $30.35 | $30.45 | $30.35 | $30.45 | $28.73 | 700 |
| 2017-08-17 | $30.45 | $30.45 | $30.45 | $30.45 | $28.73 | 1,029 |
| 2017-08-16 | $30.40 | $30.40 | $30.40 | $30.40 | $28.68 | 1,100 |
| 2017-08-15 | $30.14 | $30.14 | $30.14 | $30.14 | $28.44 | 1 |
| 2017-08-14 | $30.14 | $30.14 | $30.14 | $30.14 | $28.44 | 2 |
| 2017-08-11 | $30.14 | $30.14 | $30.14 | $30.14 | $28.44 | 0 |
| 2017-08-10 | $30.14 | $30.14 | $30.14 | $30.14 | $28.44 | 5 |
| 2017-08-09 | $30.14 | $30.14 | $30.14 | $30.14 | $28.44 | 50 |
| 2017-08-08 | $30.20 | $30.20 | $30.14 | $30.14 | $28.44 | 800 |
| 2017-08-07 | $30.50 | $30.50 | $30.50 | $30.50 | $28.78 | 400 |
| 2017-08-04 | $30.50 | $30.50 | $30.50 | $30.50 | $28.78 | 650 |
| 2017-08-03 | $30.40 | $30.40 | $30.40 | $30.40 | $28.62 | 0 |
| 2017-08-02 | $30.40 | $30.40 | $30.40 | $30.40 | $28.62 | 0 |
| 2017-08-01 | $30.40 | $30.40 | $30.40 | $30.40 | $28.62 | 0 |
| 2017-07-31 | $30.40 | $30.40 | $30.40 | $30.40 | $28.62 | 500 |
| 2017-07-28 | $30.40 | $30.40 | $30.40 | $30.40 | $28.62 | 0 |
| 2017-07-27 | $30.18 | $30.40 | $30.18 | $30.40 | $28.62 | 400 |
| 2017-07-26 | $30.18 | $30.18 | $30.18 | $30.18 | $28.41 | 300 |
| 2017-07-25 | $30.00 | $30.00 | $30.00 | $30.00 | $28.24 | 0 |
| 2017-07-24 | $30.00 | $30.00 | $30.00 | $30.00 | $28.24 | 200 |
| 2017-07-21 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 67 |
| 2017-07-20 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 1,000 |
| 2017-07-19 | $30.05 | $30.05 | $30.05 | $30.05 | $28.29 | 0 |
| 2017-07-18 | $30.05 | $30.05 | $30.05 | $30.05 | $28.29 | 200 |
| 2017-07-17 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 0 |
| 2017-07-14 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 0 |
| 2017-07-13 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 53 |
| 2017-07-12 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 0 |
| 2017-07-11 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 0 |
| 2017-07-10 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 100 |
| 2017-07-07 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 0 |
| 2017-07-06 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 0 |
| 2017-07-05 | $30.10 | $30.10 | $30.10 | $30.10 | $28.34 | 3,200 |
| 2017-07-03 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2017-06-30 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2017-06-29 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 1,900 |
| 2017-06-28 | $30.16 | $30.16 | $30.16 | $30.16 | $28.39 | 5,100 |
| 2017-06-27 | $30.25 | $30.25 | $30.15 | $30.15 | $28.38 | 500 |
| 2017-06-26 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 0 |
| 2017-06-23 | $30.35 | $30.35 | $30.30 | $30.30 | $28.52 | 230 |
| 2017-06-22 | $30.40 | $30.40 | $30.30 | $30.30 | $28.52 | 17,670 |
| 2017-06-21 | $30.40 | $30.40 | $30.40 | $30.40 | $28.62 | 1,200 |
| 2017-06-20 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 633 |
| 2017-06-19 | $30.60 | $30.60 | $30.60 | $30.60 | $28.81 | 100 |
| 2017-06-16 | $30.60 | $30.60 | $30.60 | $30.60 | $28.81 | 0 |
| 2017-06-15 | $30.75 | $30.75 | $30.60 | $30.60 | $28.81 | 1,100 |
| 2017-06-14 | $30.90 | $30.90 | $30.90 | $30.90 | $29.09 | 0 |
| 2017-06-13 | $30.90 | $30.90 | $30.90 | $30.90 | $29.09 | 0 |
| 2017-06-12 | $30.90 | $30.90 | $30.90 | $30.90 | $29.09 | 600 |
| 2017-06-09 | $30.60 | $30.60 | $30.60 | $30.60 | $28.81 | 0 |
| 2017-06-08 | $30.60 | $30.60 | $30.60 | $30.60 | $28.81 | 0 |
| 2017-06-07 | $30.60 | $30.60 | $30.60 | $30.60 | $28.81 | 100 |
| 2017-06-06 | $30.50 | $30.75 | $30.50 | $30.75 | $28.95 | 11,017 |
| 2017-06-05 | $30.75 | $30.75 | $30.75 | $30.75 | $28.95 | 0 |
| 2017-06-02 | $30.50 | $30.75 | $30.40 | $30.75 | $28.95 | 2,800 |
| 2017-06-01 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 0 |
| 2017-05-31 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 0 |
| 2017-05-30 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 0 |
| 2017-05-26 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 500 |
| 2017-05-25 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 0 |
| 2017-05-24 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 1,700 |
| 2017-05-23 | $30.50 | $30.50 | $30.30 | $30.30 | $28.52 | 2,627 |
| 2017-05-22 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2017-05-19 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 1,100 |
| 2017-05-18 | $30.20 | $30.20 | $30.20 | $30.20 | $28.43 | 242 |
| 2017-05-17 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 1,985 |
| 2017-05-16 | $30.20 | $30.20 | $30.20 | $30.20 | $28.43 | 0 |
| 2017-05-15 | $30.20 | $30.20 | $30.20 | $30.20 | $28.43 | 22 |
| 2017-05-12 | $30.20 | $30.20 | $30.20 | $30.20 | $28.43 | 3 |
| 2017-05-11 | $30.30 | $30.30 | $30.20 | $30.20 | $28.43 | 650 |
| 2017-05-10 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 4 |
| 2017-05-09 | $30.30 | $30.30 | $30.30 | $30.30 | $28.52 | 0 |
| 2017-05-08 | $30.50 | $30.50 | $30.30 | $30.30 | $28.52 | 562 |
| 2017-05-05 | $30.80 | $30.80 | $30.80 | $30.80 | $29.00 | 3,075 |
| 2017-05-04 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 1,000 |
| 2017-05-03 | $30.20 | $30.20 | $30.20 | $30.20 | $28.38 | 0 |
| 2017-05-02 | $30.20 | $30.20 | $30.20 | $30.20 | $28.38 | 16,027 |
| 2017-05-01 | $30.20 | $30.31 | $30.20 | $30.31 | $28.48 | 699 |
| 2017-04-28 | $30.20 | $30.20 | $30.20 | $30.20 | $28.38 | 3 |
| 2017-04-27 | $30.45 | $30.45 | $30.20 | $30.20 | $28.38 | 6,328 |
| 2017-04-26 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 0 |
| 2017-04-25 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 1,621 |
| 2017-04-24 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 1,700 |
| 2017-04-21 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 400 |
| 2017-04-20 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 0 |
| 2017-04-19 | $30.80 | $30.80 | $30.50 | $30.50 | $28.66 | 800 |
| 2017-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.13 | 0 |
| 2017-04-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.13 | 600 |
| 2017-04-13 | $31.00 | $31.00 | $31.00 | $31.00 | $29.13 | 0 |
| 2017-04-12 | $31.00 | $31.00 | $31.00 | $31.00 | $29.13 | 600 |
| 2017-04-11 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 200 |
| 2017-04-10 | $30.80 | $30.80 | $30.80 | $30.80 | $28.94 | 0 |
| 2017-04-07 | $30.80 | $30.80 | $30.80 | $30.80 | $28.94 | 400 |
| 2017-04-06 | $31.30 | $31.30 | $30.80 | $30.80 | $28.94 | 1,000 |
| 2017-04-05 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 0 |
| 2017-04-04 | $31.45 | $31.45 | $31.35 | $31.35 | $29.46 | 14,800 |
| 2017-04-03 | $31.40 | $31.45 | $31.40 | $31.45 | $29.55 | 4,533 |
| 2017-03-31 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 210 |
| 2017-03-30 | $31.50 | $31.50 | $31.50 | $31.50 | $29.60 | 1,600 |
| 2017-03-29 | $31.35 | $31.35 | $31.35 | $31.35 | $29.46 | 0 |
| 2017-03-28 | $31.50 | $31.50 | $31.35 | $31.35 | $29.46 | 1,000 |
| 2017-03-27 | $31.45 | $31.45 | $31.45 | $31.45 | $29.55 | 200 |
| 2017-03-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.60 | 340 |
| 2017-03-23 | $31.45 | $31.45 | $31.45 | $31.45 | $29.55 | 150 |
| 2017-03-22 | $31.51 | $31.51 | $31.50 | $31.50 | $29.60 | 600 |
| 2017-03-21 | $31.54 | $31.54 | $31.54 | $31.54 | $29.63 | 0 |
| 2017-03-20 | $31.54 | $31.54 | $31.54 | $31.54 | $29.63 | 0 |
| 2017-03-17 | $31.54 | $31.54 | $31.54 | $31.54 | $29.63 | 0 |
| 2017-03-16 | $31.54 | $31.54 | $31.54 | $31.54 | $29.63 | 0 |
| 2017-03-15 | $31.54 | $31.54 | $31.54 | $31.54 | $29.63 | 0 |
| 2017-03-14 | $31.54 | $31.54 | $31.54 | $31.54 | $29.63 | 0 |
| 2017-03-13 | $31.54 | $31.54 | $31.54 | $31.54 | $29.63 | 100 |
| 2017-03-10 | $31.95 | $31.95 | $31.95 | $31.95 | $30.02 | 0 |
| 2017-03-09 | $31.95 | $32.25 | $31.94 | $31.95 | $30.02 | 4,245 |
| 2017-03-08 | $31.95 | $31.95 | $31.95 | $31.95 | $30.02 | 100 |
| 2017-03-07 | $31.85 | $31.85 | $31.85 | $31.85 | $29.93 | 100 |
| 2017-03-06 | $31.80 | $31.80 | $31.80 | $31.80 | $29.88 | 95 |
| 2017-03-03 | $31.80 | $31.80 | $31.80 | $31.80 | $29.88 | 25 |
| 2017-03-02 | $31.80 | $31.80 | $31.80 | $31.80 | $29.88 | 0 |
| 2017-03-01 | $31.50 | $31.80 | $31.50 | $31.80 | $29.88 | 800 |
| 2017-02-28 | $31.50 | $31.75 | $31.50 | $31.75 | $29.83 | 400 |
| 2017-02-27 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 0 |
| 2017-02-24 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 200 |
| 2017-02-23 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 0 |
| 2017-02-22 | $31.75 | $31.75 | $31.75 | $31.75 | $29.83 | 4,700 |
| 2017-02-21 | $31.50 | $31.50 | $31.50 | $31.50 | $29.60 | 0 |
| 2017-02-17 | $31.25 | $31.50 | $31.25 | $31.50 | $29.60 | 700 |
| 2017-02-16 | $31.50 | $31.50 | $31.50 | $31.50 | $29.60 | 1 |
| 2017-02-15 | $31.50 | $31.50 | $31.50 | $31.50 | $29.60 | 3 |
| 2017-02-14 | $31.20 | $31.50 | $31.20 | $31.50 | $29.60 | 253 |
| 2017-02-13 | $31.25 | $31.25 | $31.25 | $31.25 | $29.36 | 0 |
| 2017-02-10 | $31.25 | $31.25 | $31.25 | $31.25 | $29.36 | 200 |
| 2017-02-09 | $30.99 | $31.00 | $30.75 | $30.75 | $28.89 | 825 |
| 2017-02-08 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 0 |
| 2017-02-07 | $30.55 | $30.55 | $30.50 | $30.50 | $28.66 | 983 |
| 2017-02-06 | $30.50 | $30.50 | $30.50 | $30.50 | $28.66 | 0 |
| 2017-02-03 | $30.50 | $30.50 | $30.50 | $30.50 | $28.60 | 800 |
| 2017-02-02 | $30.95 | $30.95 | $30.95 | $30.95 | $29.02 | 300 |
| 2017-02-01 | $30.50 | $30.50 | $30.50 | $30.50 | $28.60 | 0 |
| 2017-01-31 | $30.50 | $30.50 | $30.50 | $30.50 | $28.60 | 1,000 |
| 2017-01-30 | $30.55 | $30.55 | $30.50 | $30.50 | $28.60 | 651 |
| 2017-01-27 | $30.55 | $30.55 | $30.55 | $30.55 | $28.65 | 0 |
| 2017-01-26 | $30.55 | $30.55 | $30.55 | $30.55 | $28.65 | 300 |
| 2017-01-25 | $30.30 | $30.30 | $30.10 | $30.10 | $28.23 | 3,433 |
| 2017-01-24 | $30.10 | $30.10 | $30.10 | $30.10 | $28.23 | 100 |
| 2017-01-23 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 26 |
| 2017-01-20 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 300 |
| 2017-01-19 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 0 |
| 2017-01-18 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 0 |
| 2017-01-17 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 0 |
| 2017-01-13 | $30.30 | $30.30 | $30.30 | $30.30 | $28.41 | 200 |
| 2017-01-12 | $30.20 | $30.20 | $30.20 | $30.20 | $28.32 | 19 |
| 2017-01-11 | $30.20 | $30.20 | $30.20 | $30.20 | $28.32 | 200 |
| 2017-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.13 | 200 |
| 2017-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.13 | 100 |
| 2017-01-06 | $29.95 | $30.00 | $29.95 | $30.00 | $28.13 | 1,700 |
| 2017-01-05 | $29.75 | $29.75 | $29.75 | $29.75 | $27.90 | 400 |
| 2017-01-04 | $29.70 | $29.75 | $29.70 | $29.75 | $27.90 | 2,339 |
| 2017-01-03 | $29.75 | $29.75 | $29.75 | $29.75 | $27.90 | 0 |
| 2016-12-30 | $29.35 | $29.75 | $29.35 | $29.75 | $27.90 | 3,270 |
| 2016-12-29 | $29.30 | $29.30 | $29.30 | $29.30 | $27.48 | 61 |
| 2016-12-28 | $29.30 | $29.30 | $29.30 | $29.30 | $27.48 | 0 |
| 2016-12-27 | $29.30 | $29.30 | $29.30 | $29.30 | $27.48 | 100 |
| 2016-12-23 | $29.29 | $29.29 | $29.29 | $29.29 | $27.47 | 100 |
| 2016-12-22 | $29.25 | $29.30 | $29.10 | $29.30 | $27.48 | 6,090 |
| 2016-12-21 | $29.15 | $29.50 | $29.15 | $29.33 | $27.50 | 6,202 |
| 2016-12-20 | $29.05 | $29.35 | $29.05 | $29.35 | $27.52 | 5,039 |
| 2016-12-19 | $29.31 | $29.31 | $29.01 | $29.10 | $27.29 | 8,300 |
| 2016-12-16 | $30.25 | $30.25 | $29.50 | $29.50 | $27.66 | 3,120 |
| 2016-12-15 | $31.00 | $31.00 | $30.31 | $30.31 | $28.42 | 1,250 |
| 2016-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.01 | 0 |
| 2016-12-13 | $32.00 | $33.25 | $32.00 | $32.00 | $30.01 | 1,980 |
| 2016-12-12 | $29.50 | $35.00 | $29.50 | $34.90 | $32.73 | 4,000 |
| 2016-12-09 | $28.14 | $28.60 | $28.14 | $28.60 | $26.82 | 1,990 |
| 2016-12-08 | $27.60 | $28.50 | $27.60 | $28.15 | $26.40 | 3,826 |
| 2016-12-07 | $27.05 | $27.60 | $27.05 | $27.60 | $25.88 | 3,335 |
| 2016-12-06 | $27.09 | $27.50 | $27.09 | $27.50 | $25.79 | 1,900 |
| 2016-12-05 | $27.09 | $27.09 | $27.09 | $27.09 | $25.40 | 150 |
| 2016-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $25.32 | 0 |
| 2016-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $25.32 | 426 |
| 2016-11-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.32 | 725 |
| 2016-11-29 | $26.60 | $27.00 | $26.60 | $27.00 | $25.32 | 2,125 |
| 2016-11-28 | $26.89 | $27.00 | $26.50 | $26.50 | $24.85 | 1,595 |
| 2016-11-25 | $26.78 | $26.79 | $26.78 | $26.79 | $25.12 | 500 |
| 2016-11-23 | $26.45 | $26.50 | $26.45 | $26.50 | $24.85 | 2,800 |
| 2016-11-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.38 | 0 |
| 2016-11-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.38 | 241 |
| 2016-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.38 | 0 |
| 2016-11-17 | $25.70 | $26.00 | $25.70 | $26.00 | $24.38 | 2,701 |
| 2016-11-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.91 | 0 |
| 2016-11-15 | $25.42 | $25.50 | $25.42 | $25.50 | $23.91 | 1,001 |
| 2016-11-14 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 104 |
| 2016-11-11 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 0 |
| 2016-11-10 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 0 |
| 2016-11-09 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 5 |
| 2016-11-08 | $25.55 | $25.55 | $25.55 | $25.55 | $23.96 | 1,300 |
| 2016-11-07 | $25.43 | $25.43 | $25.43 | $25.43 | $23.85 | 0 |
| 2016-11-04 | $25.45 | $25.45 | $25.43 | $25.43 | $23.85 | 6,118 |
| 2016-11-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-11-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-11-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 400 |
| 2016-10-31 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 200 |
| 2016-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 31 |
| 2016-10-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-17 | $25.41 | $25.50 | $25.41 | $25.50 | $23.86 | 6,600 |
| 2016-10-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 0 |
| 2016-10-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 300 |
| 2016-10-12 | $25.41 | $25.41 | $25.41 | $25.41 | $23.77 | 100 |
| 2016-10-11 | $25.45 | $25.45 | $25.45 | $25.45 | $23.81 | 0 |
| 2016-10-10 | $25.50 | $25.50 | $25.45 | $25.45 | $23.81 | 1,742 |
| 2016-10-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.86 | 700 |
| 2016-10-06 | $25.50 | $25.55 | $25.50 | $25.55 | $23.90 | 1,173 |
| 2016-10-05 | $25.60 | $25.60 | $25.60 | $25.60 | $23.95 | 0 |
| 2016-10-04 | $25.60 | $25.60 | $25.60 | $25.60 | $23.95 | 0 |
| 2016-10-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.95 | 300 |
| 2016-09-30 | $25.40 | $25.60 | $25.40 | $25.60 | $23.95 | 2,800 |
| 2016-09-29 | $25.80 | $25.80 | $25.30 | $25.30 | $23.67 | 13,613 |
| 2016-09-28 | $25.80 | $25.80 | $25.80 | $25.80 | $24.14 | 0 |
| 2016-09-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.14 | 300 |
| 2016-09-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.09 | 0 |
| 2016-09-23 | $25.75 | $25.75 | $25.75 | $25.75 | $24.09 | 0 |
| 2016-09-22 | $25.75 | $25.75 | $25.75 | $25.75 | $24.09 | 0 |
| 2016-09-21 | $25.75 | $25.75 | $25.75 | $25.75 | $24.09 | 0 |
| 2016-09-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.09 | 2,355 |
| 2016-09-19 | $25.75 | $25.75 | $25.74 | $25.74 | $24.08 | 2,200 |
| 2016-09-16 | $25.65 | $25.65 | $25.65 | $25.65 | $24.00 | 200 |
| 2016-09-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.09 | 0 |
| 2016-09-14 | $25.75 | $25.75 | $25.75 | $25.75 | $24.09 | 2,052 |
| 2016-09-13 | $25.80 | $25.80 | $25.80 | $25.80 | $24.14 | 0 |
| 2016-09-12 | $25.90 | $26.00 | $25.80 | $25.80 | $24.14 | 1,100 |
| 2016-09-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.23 | 0 |
| 2016-09-08 | $25.65 | $25.95 | $25.65 | $25.90 | $24.23 | 500 |
| 2016-09-07 | $25.20 | $25.50 | $25.20 | $25.50 | $23.86 | 3,067 |
| 2016-09-06 | $25.14 | $25.20 | $25.00 | $25.14 | $23.52 | 3,100 |
| 2016-09-02 | $25.14 | $25.14 | $25.14 | $25.14 | $23.52 | 0 |
| 2016-09-01 | $25.14 | $25.14 | $25.14 | $25.14 | $23.52 | 100 |
| 2016-08-31 | $25.05 | $25.05 | $25.05 | $25.05 | $23.43 | 0 |
| 2016-08-30 | $25.05 | $25.05 | $25.05 | $25.05 | $23.43 | 0 |
| 2016-08-29 | $24.80 | $25.05 | $24.80 | $25.05 | $23.43 | 3,317 |
| 2016-08-26 | $24.80 | $24.80 | $24.80 | $24.80 | $23.20 | 0 |
| 2016-08-25 | $24.75 | $24.80 | $24.75 | $24.80 | $23.20 | 1,091 |
| 2016-08-24 | $24.80 | $24.80 | $24.80 | $24.80 | $23.20 | 0 |
| 2016-08-23 | $24.95 | $24.95 | $24.80 | $24.80 | $23.20 | 11,900 |
| 2016-08-22 | $24.85 | $24.95 | $24.85 | $24.95 | $23.34 | 383 |
| 2016-08-19 | $24.85 | $24.85 | $24.85 | $24.85 | $23.25 | 0 |
| 2016-08-18 | $24.85 | $24.85 | $24.85 | $24.85 | $23.25 | 2,000 |
| 2016-08-17 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 1 |
| 2016-08-16 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 6,751 |
| 2016-08-15 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 2 |
| 2016-08-12 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 0 |
| 2016-08-11 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 5 |
| 2016-08-10 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 4,000 |
| 2016-08-09 | $24.75 | $24.75 | $24.65 | $24.65 | $23.06 | 2,850 |
| 2016-08-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 0 |
| 2016-08-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 0 |
| 2016-08-04 | $24.75 | $24.75 | $24.75 | $24.75 | $23.15 | 1,000 |
| 2016-08-03 | $24.76 | $24.76 | $24.75 | $24.75 | $23.10 | 1,046 |
| 2016-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.10 | 0 |
| 2016-08-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.10 | 100 |
| 2016-07-29 | $24.65 | $24.75 | $24.65 | $24.75 | $23.10 | 2,725 |
| 2016-07-28 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 0 |
| 2016-07-27 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 250 |
| 2016-07-26 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 0 |
| 2016-07-25 | $24.50 | $24.55 | $24.50 | $24.55 | $22.91 | 5,090 |
| 2016-07-22 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 0 |
| 2016-07-21 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 0 |
| 2016-07-20 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 522 |
| 2016-07-19 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 0 |
| 2016-07-18 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 0 |
| 2016-07-15 | $24.75 | $24.75 | $24.55 | $24.55 | $22.91 | 7,200 |
| 2016-07-14 | $24.55 | $24.55 | $24.55 | $24.55 | $22.91 | 0 |
| 2016-07-13 | $24.54 | $24.55 | $24.54 | $24.55 | $22.91 | 200 |
| 2016-07-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.86 | 0 |
| 2016-07-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.86 | 19 |
| 2016-07-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.86 | 0 |
| 2016-07-07 | $24.50 | $24.50 | $24.50 | $24.50 | $22.86 | 950 |
| 2016-07-06 | $24.51 | $24.51 | $24.51 | $24.51 | $22.87 | 500 |
| 2016-07-05 | $24.51 | $24.51 | $24.50 | $24.50 | $22.86 | 2,000 |
| 2016-07-01 | $24.51 | $24.51 | $24.51 | $24.51 | $22.87 | 950 |
| 2016-06-30 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-29 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-28 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-27 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-24 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 20 |
| 2016-06-23 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-22 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-21 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-20 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-17 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-16 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-15 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 300 |
| 2016-06-14 | $24.80 | $24.80 | $24.70 | $24.70 | $23.05 | 325 |
| 2016-06-13 | $24.80 | $24.80 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-10 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-09 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-08 | $24.70 | $24.70 | $24.70 | $24.70 | $23.05 | 0 |
| 2016-06-07 | $25.20 | $25.20 | $24.70 | $24.70 | $23.05 | 3,654 |
| 2016-06-06 | $25.01 | $25.25 | $25.01 | $25.25 | $23.56 | 1,804 |
| 2016-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.80 | 0 |
| 2016-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.80 | 0 |
| 2016-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.80 | 0 |
| 2016-05-31 | $25.50 | $25.50 | $25.50 | $25.50 | $23.80 | 0 |
| 2016-05-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.80 | 84 |
| 2016-05-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.80 | 0 |
| 2016-05-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.80 | 0 |
| 2016-05-24 | $25.00 | $25.50 | $25.00 | $25.50 | $23.80 | 2,201 |
| 2016-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.33 | 0 |
| 2016-05-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.33 | 0 |
| 2016-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.33 | 150 |
| 2016-05-18 | $25.10 | $25.10 | $25.00 | $25.00 | $23.33 | 400 |
| 2016-05-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.56 | 4 |
| 2016-05-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.56 | 802 |
| 2016-05-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.56 | 0 |
| 2016-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.56 | 4 |
| 2016-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.56 | 0 |
| 2016-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.56 | 0 |
| 2016-05-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.56 | 0 |
| 2016-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.56 | 1,424 |
| 2016-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 0 |
| 2016-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 20 |
| 2016-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 670 |
| 2016-05-02 | $25.50 | $25.50 | $25.25 | $25.25 | $23.52 | 500 |
| 2016-04-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.52 | 146 |
| 2016-04-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.52 | 0 |
| 2016-04-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.52 | 2,100 |
| 2016-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 0 |
| 2016-04-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 0 |
| 2016-04-22 | $25.25 | $25.25 | $25.00 | $25.00 | $23.29 | 5,905 |
| 2016-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 30 |
| 2016-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 0 |
| 2016-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 210 |
| 2016-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 0 |
| 2016-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 0 |
| 2016-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 400 |
| 2016-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.29 | 500 |
| 2016-04-12 | $25.75 | $25.75 | $25.75 | $25.75 | $23.98 | 76 |
| 2016-04-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.98 | 76 |
| 2016-04-08 | $25.00 | $25.75 | $25.00 | $25.75 | $23.98 | 7,934 |
| 2016-04-07 | $24.75 | $24.84 | $24.50 | $24.50 | $22.82 | 2,200 |
| 2016-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $22.82 | 100 |
| 2016-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.82 | 0 |
| 2016-04-04 | $24.75 | $24.75 | $24.50 | $24.50 | $22.82 | 2,514 |
| 2016-04-01 | $24.75 | $24.75 | $24.60 | $24.75 | $23.05 | 1,600 |
| 2016-03-31 | $24.54 | $24.74 | $24.54 | $24.74 | $23.04 | 300 |
| 2016-03-30 | $24.50 | $24.54 | $24.50 | $24.54 | $22.86 | 200 |
| 2016-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $22.82 | 0 |
| 2016-03-28 | $24.25 | $24.50 | $24.25 | $24.50 | $22.82 | 600 |
| 2016-03-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.35 | 0 |
| 2016-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.35 | 0 |
| 2016-03-22 | $24.00 | $24.20 | $24.00 | $24.00 | $22.35 | 1,074 |
| 2016-03-21 | $23.75 | $23.75 | $23.75 | $23.75 | $22.12 | 0 |
| 2016-03-18 | $23.75 | $23.75 | $23.75 | $23.75 | $22.12 | 0 |
| 2016-03-17 | $23.75 | $23.75 | $23.75 | $23.75 | $22.12 | 0 |
| 2016-03-16 | $23.75 | $23.75 | $23.75 | $23.75 | $22.12 | 0 |
| 2016-03-15 | $23.75 | $23.75 | $23.75 | $23.75 | $22.12 | 0 |
| 2016-03-14 | $23.75 | $23.75 | $23.75 | $23.75 | $22.12 | 1,095 |
| 2016-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $22.35 | 885 |
| 2016-03-10 | $23.79 | $24.00 | $23.79 | $24.00 | $22.35 | 5,462 |
| 2016-03-09 | $23.69 | $23.69 | $23.69 | $23.69 | $22.07 | 110 |
| 2016-03-08 | $23.60 | $23.69 | $23.60 | $23.69 | $22.07 | 1,600 |
| 2016-03-07 | $23.60 | $23.60 | $23.60 | $23.60 | $21.98 | 500 |
| 2016-03-04 | $23.60 | $23.60 | $23.60 | $23.60 | $21.98 | 164 |
| 2016-03-03 | $23.65 | $23.65 | $23.65 | $23.65 | $22.03 | 0 |
| 2016-03-02 | $23.60 | $23.70 | $23.60 | $23.65 | $22.03 | 2,200 |
| 2016-03-01 | $23.60 | $23.60 | $23.41 | $23.41 | $21.80 | 1,088 |
| 2016-02-29 | $23.50 | $23.50 | $23.50 | $23.50 | $21.89 | 3,625 |
| 2016-02-26 | $23.50 | $23.55 | $23.50 | $23.55 | $21.93 | 800 |
| 2016-02-25 | $23.25 | $23.50 | $23.25 | $23.50 | $21.89 | 1,300 |
| 2016-02-24 | $23.11 | $23.11 | $23.11 | $23.11 | $21.53 | 0 |
| 2016-02-23 | $23.11 | $23.11 | $23.11 | $23.11 | $21.53 | 270 |
| 2016-02-22 | $23.30 | $23.30 | $23.05 | $23.05 | $21.47 | 1,122 |
| 2016-02-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.89 | 0 |
| 2016-02-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.89 | 2,817 |
| 2016-02-17 | $23.50 | $23.55 | $23.50 | $23.50 | $21.89 | 3,486 |
| 2016-02-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.89 | 4 |
| 2016-02-12 | $23.49 | $23.50 | $23.49 | $23.50 | $21.89 | 1,050 |
| 2016-02-11 | $23.51 | $23.51 | $23.51 | $23.51 | $21.90 | 204 |
| 2016-02-10 | $23.51 | $23.51 | $23.51 | $23.51 | $21.90 | 0 |
| 2016-02-09 | $23.51 | $23.51 | $23.51 | $23.51 | $21.90 | 2,557 |
| 2016-02-08 | $23.65 | $23.65 | $23.51 | $23.51 | $21.90 | 3,150 |
| 2016-02-05 | $23.60 | $23.60 | $23.60 | $23.60 | $21.93 | 0 |
| 2016-02-04 | $23.65 | $23.65 | $23.60 | $23.60 | $21.93 | 7,703 |
| 2016-02-03 | $23.77 | $23.77 | $23.72 | $23.72 | $22.05 | 500 |
| 2016-02-02 | $24.00 | $24.00 | $23.77 | $23.77 | $22.09 | 1,316 |
| 2016-02-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.31 | 0 |
| 2016-01-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.31 | 0 |
| 2016-01-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.31 | 3,500 |
| 2016-01-27 | $23.80 | $23.80 | $23.80 | $23.80 | $22.12 | 0 |
| 2016-01-26 | $24.00 | $24.00 | $23.75 | $23.80 | $22.12 | 2,284 |
| 2016-01-25 | $23.75 | $23.75 | $23.75 | $23.75 | $22.07 | 0 |
| 2016-01-22 | $23.75 | $23.75 | $23.75 | $23.75 | $22.07 | 100 |
| 2016-01-21 | $24.05 | $24.05 | $24.00 | $24.00 | $22.31 | 335 |
| 2016-01-20 | $24.30 | $24.30 | $24.25 | $24.25 | $22.54 | 295 |
| 2016-01-19 | $24.45 | $24.45 | $24.45 | $24.45 | $22.72 | 145 |
| 2016-01-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 300 |
| 2016-01-14 | $24.40 | $24.40 | $24.40 | $24.40 | $22.68 | 0 |
| 2016-01-13 | $24.40 | $24.40 | $24.40 | $24.40 | $22.68 | 418 |
| 2016-01-12 | $24.45 | $24.46 | $24.45 | $24.45 | $22.72 | 15,858 |
| 2016-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 2,300 |
| 2016-01-08 | $24.45 | $24.45 | $24.45 | $24.45 | $22.72 | 100 |
| 2016-01-07 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 2,214 |
| 2016-01-06 | $24.51 | $24.51 | $24.50 | $24.50 | $22.77 | 500 |
| 2016-01-05 | $24.51 | $24.51 | $24.51 | $24.51 | $22.78 | 0 |
| 2016-01-04 | $24.51 | $24.51 | $24.51 | $24.51 | $22.78 | 2,950 |
| 2015-12-31 | $24.60 | $24.60 | $24.60 | $24.60 | $22.86 | 100 |
| 2015-12-30 | $24.59 | $24.59 | $24.59 | $24.59 | $22.85 | 800 |
| 2015-12-29 | $24.59 | $24.59 | $24.59 | $24.59 | $22.85 | 201 |
| 2015-12-28 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 3,575 |
| 2015-12-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 1,000 |
| 2015-12-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 75 |
| 2015-12-22 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 1,600 |
| 2015-12-21 | $24.50 | $24.75 | $24.50 | $24.75 | $23.00 | 1,600 |
| 2015-12-18 | $24.55 | $24.55 | $24.50 | $24.50 | $22.77 | 1,010 |
| 2015-12-17 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 0 |
| 2015-12-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 100 |
| 2015-12-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 1,000 |
| 2015-12-14 | $24.55 | $24.55 | $24.55 | $24.55 | $22.82 | 0 |
| 2015-12-11 | $24.55 | $24.55 | $24.55 | $24.55 | $22.82 | 1,100 |
| 2015-12-10 | $24.55 | $24.55 | $24.55 | $24.55 | $22.82 | 300 |
| 2015-12-09 | $24.58 | $24.58 | $24.55 | $24.55 | $22.82 | 300 |
| 2015-12-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 5,500 |
| 2015-12-07 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 0 |
| 2015-12-04 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 20 |
| 2015-12-03 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 10,000 |
| 2015-12-02 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 0 |
| 2015-12-01 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 475 |
| 2015-11-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.00 | 400 |
| 2015-11-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 0 |
| 2015-11-25 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 95 |
| 2015-11-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 3,700 |
| 2015-11-23 | $24.40 | $24.40 | $24.40 | $24.40 | $22.68 | 1,500 |
| 2015-11-20 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 0 |
| 2015-11-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 1,000 |
| 2015-11-18 | $24.49 | $24.50 | $24.49 | $24.50 | $22.77 | 1,000 |
| 2015-11-17 | $24.40 | $24.40 | $24.40 | $24.40 | $22.68 | 9,601 |
| 2015-11-16 | $24.49 | $24.49 | $24.40 | $24.40 | $22.68 | 5 |
| 2015-11-13 | $24.49 | $24.49 | $24.40 | $24.40 | $22.68 | 250 |
| 2015-11-12 | $24.40 | $24.50 | $24.40 | $24.50 | $22.77 | 48 |
| 2015-11-11 | $24.40 | $24.50 | $24.40 | $24.50 | $22.77 | 0 |
| 2015-11-10 | $24.40 | $24.50 | $24.40 | $24.50 | $22.77 | 1,995 |
| 2015-11-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 0 |
| 2015-11-06 | $24.50 | $24.50 | $24.50 | $24.50 | $22.77 | 0 |
| 2015-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $22.72 | 35 |
| 2015-11-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.72 | 550 |
| 2015-11-03 | $24.50 | $24.50 | $24.50 | $24.50 | $22.72 | 2,500 |
| 2015-11-02 | $24.50 | $24.60 | $24.50 | $24.60 | $22.82 | 1,767 |
| 2015-10-30 | $24.49 | $24.50 | $24.49 | $24.50 | $22.72 | 0 |
| 2015-10-29 | $24.49 | $24.50 | $24.49 | $24.50 | $22.72 | 0 |
| 2015-10-28 | $24.49 | $24.50 | $24.49 | $24.50 | $22.72 | 1,205 |
| 2015-10-27 | $24.49 | $24.49 | $24.49 | $24.49 | $22.72 | 0 |
| 2015-10-26 | $24.49 | $24.49 | $24.49 | $24.49 | $22.72 | 0 |
| 2015-10-23 | $24.49 | $24.49 | $24.49 | $24.49 | $22.72 | 0 |
| 2015-10-22 | $24.49 | $24.49 | $24.49 | $24.49 | $22.72 | 100 |
| 2015-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.72 | 0 |
| 2015-10-20 | $24.25 | $24.50 | $24.25 | $24.50 | $22.72 | 4,000 |
| 2015-10-19 | $24.05 | $24.25 | $24.05 | $24.25 | $22.49 | 3,138 |
| 2015-10-16 | $23.60 | $24.05 | $23.60 | $24.05 | $22.31 | 3,836 |
| 2015-10-15 | $23.51 | $23.51 | $23.51 | $23.51 | $21.81 | 200 |
| 2015-10-14 | $23.55 | $23.55 | $23.55 | $23.55 | $21.84 | 110 |
| 2015-10-13 | $23.40 | $23.50 | $23.40 | $23.50 | $21.80 | 2,170 |
| 2015-10-12 | $23.30 | $23.30 | $23.30 | $23.30 | $21.61 | 347 |
| 2015-10-09 | $23.25 | $23.25 | $23.25 | $23.25 | $21.57 | 50 |
| 2015-10-08 | $23.25 | $23.25 | $23.25 | $23.25 | $21.57 | 0 |
| 2015-10-07 | $23.25 | $23.25 | $23.25 | $23.25 | $21.57 | 0 |
| 2015-10-06 | $23.25 | $23.25 | $23.25 | $23.25 | $21.57 | 250 |
| 2015-10-05 | $23.20 | $23.20 | $23.20 | $23.20 | $21.52 | 600 |
| 2015-10-02 | $23.10 | $23.20 | $23.10 | $23.20 | $21.52 | 3,800 |
| 2015-10-01 | $23.70 | $23.70 | $23.06 | $23.06 | $21.39 | 4,600 |
| 2015-09-30 | $23.90 | $23.90 | $23.90 | $23.90 | $22.17 | 100 |
| 2015-09-29 | $23.06 | $23.90 | $23.06 | $23.90 | $22.17 | 0 |
| 2015-09-28 | $23.06 | $23.90 | $23.06 | $23.90 | $22.17 | 2 |
| 2015-09-25 | $23.06 | $23.90 | $23.06 | $23.90 | $22.17 | 308 |
| 2015-09-24 | $23.75 | $23.95 | $23.75 | $23.95 | $22.21 | 0 |
| 2015-09-23 | $23.75 | $23.95 | $23.75 | $23.95 | $22.21 | 0 |
| 2015-09-22 | $23.75 | $23.95 | $23.75 | $23.95 | $22.21 | 0 |
| 2015-09-21 | $23.75 | $23.95 | $23.75 | $23.95 | $22.21 | 574 |
| 2015-09-18 | $23.99 | $23.99 | $23.99 | $23.99 | $22.25 | 0 |
| 2015-09-17 | $23.99 | $23.99 | $23.99 | $23.99 | $22.25 | 0 |
| 2015-09-16 | $23.99 | $23.99 | $23.99 | $23.99 | $22.25 | 100 |
| 2015-09-15 | $23.25 | $23.99 | $23.25 | $23.99 | $22.25 | 924 |
| 2015-09-14 | $23.13 | $23.14 | $22.81 | $23.10 | $21.43 | 0 |
| 2015-09-11 | $23.13 | $23.14 | $22.81 | $23.10 | $21.43 | 0 |
| 2015-09-10 | $23.13 | $23.14 | $22.81 | $23.10 | $21.43 | 17,624 |
| 2015-09-09 | $23.11 | $23.11 | $23.11 | $23.11 | $21.44 | 0 |
| 2015-09-08 | $23.11 | $23.11 | $23.11 | $23.11 | $21.44 | 0 |
| 2015-09-04 | $23.11 | $23.11 | $23.11 | $23.11 | $21.44 | 0 |
| 2015-09-03 | $23.11 | $23.11 | $23.11 | $23.11 | $21.44 | 300 |
| 2015-09-02 | $23.24 | $23.24 | $23.24 | $23.24 | $21.56 | 15 |
| 2015-09-01 | $23.24 | $23.24 | $23.24 | $23.24 | $21.56 | 0 |
Foresight Financial Group Inc (FGFH) News Headlines
Recent Foresight Financial Group Inc (FGFH) News
Similar Companies to Foresight Financial Group Inc (FGFH) 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 | -- | -- | -- |