F.S. Bancorp (FXLG) Exchange: PINK
Data as of May 6, 2024
$28.50 ($0.00) 0.00%
F.S. Bancorp - Daily Information
Click for more stock information on F.S. Bancorp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $28.50 |
| Previous Close | $28.50 |
| High | $28.50 |
| Low | $28.50 |
| Adjusted Open | $28.50 |
| Previous Adjusted Close | $28.50 |
| Adjusted High | $28.50 |
| Adjusted Low | $28.50 |
About F.S. Bancorp (FXLG)
No Description Available
Invest in F.S. Bancorp (FXLG)
Historical Stock Data for F.S. Bancorp (FXLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2024-05-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,950 |
| 2024-05-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 8,164 |
| 2024-04-30 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 50 |
| 2024-04-29 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2024-04-26 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2024-04-25 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2024-04-24 | $27.81 | $27.81 | $27.78 | $27.78 | $27.78 | 9,072 |
| 2024-04-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-04-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-04-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-04-18 | $27.78 | $28.25 | $27.78 | $28.25 | $28.25 | 381 |
| 2024-04-17 | $27.35 | $28.00 | $27.35 | $28.00 | $28.00 | 6,576 |
| 2024-04-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-04-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-04-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-04-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-04-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 50 |
| 2024-04-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-04-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 50 |
| 2024-04-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-04-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-04-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-04-02 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 50 |
| 2024-04-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-03-28 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 50 |
| 2024-03-27 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-03-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 500 |
| 2024-03-25 | $27.50 | $27.50 | $27.36 | $27.36 | $27.36 | 510 |
| 2024-03-22 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2024-03-21 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 1,000 |
| 2024-03-20 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 98 |
| 2024-03-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-03-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-03-15 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-03-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-03-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 650 |
| 2024-03-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2024-03-11 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2024-03-08 | $27.70 | $27.70 | $27.70 | $27.70 | $27.48 | 0 |
| 2024-03-07 | $27.70 | $27.70 | $27.70 | $27.70 | $27.48 | 650 |
| 2024-03-06 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 850 |
| 2024-03-05 | $27.73 | $27.73 | $27.35 | $27.63 | $27.63 | 850 |
| 2024-03-04 | $27.35 | $27.50 | $27.35 | $27.36 | $27.36 | 900 |
| 2024-03-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-28 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-27 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-26 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 100 |
| 2024-02-23 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 19,020 |
| 2024-02-22 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 1,000 |
| 2024-02-21 | $27.00 | $27.05 | $27.00 | $27.03 | $27.03 | 20,000 |
| 2024-02-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2024-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 200 |
| 2024-02-12 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2024-02-09 | $27.20 | $27.20 | $27.00 | $27.02 | $27.02 | 15,138 |
| 2024-02-08 | $27.04 | $27.04 | $26.80 | $27.00 | $27.00 | 21,896 |
| 2024-02-07 | $27.50 | $27.50 | $27.01 | $27.01 | $27.01 | 2,248 |
| 2024-02-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,200 |
| 2024-02-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,660 |
| 2024-01-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 70 |
| 2024-01-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-01-29 | $27.00 | $27.00 | $26.78 | $27.00 | $27.00 | 4,797 |
| 2024-01-26 | $26.77 | $26.77 | $26.75 | $26.75 | $26.75 | 3,015 |
| 2024-01-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2024-01-24 | $26.93 | $26.93 | $26.75 | $26.75 | $26.75 | 3,840 |
| 2024-01-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2,060 |
| 2024-01-22 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2024-01-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2024-01-18 | $27.00 | $27.00 | $26.81 | $26.81 | $26.81 | 500 |
| 2024-01-17 | $26.33 | $26.53 | $26.33 | $26.50 | $26.50 | 1,450 |
| 2024-01-16 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2024-01-12 | $26.00 | $26.26 | $26.00 | $26.26 | $26.26 | 200 |
| 2024-01-11 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-01-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2024-01-09 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 210 |
| 2024-01-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 215 |
| 2024-01-05 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2024-01-04 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2024-01-03 | $25.05 | $25.06 | $25.05 | $25.06 | $25.06 | 784 |
| 2024-01-02 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 821 |
| 2023-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-12-28 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 300 |
| 2023-12-27 | $24.75 | $25.00 | $24.55 | $25.00 | $25.00 | 4,099 |
| 2023-12-26 | $25.75 | $25.75 | $23.40 | $25.50 | $25.50 | 4,213 |
| 2023-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-12-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-12-20 | $25.93 | $26.00 | $25.93 | $26.00 | $26.00 | 400 |
| 2023-12-19 | $25.25 | $26.00 | $25.25 | $26.00 | $26.00 | 1,920 |
| 2023-12-18 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 200 |
| 2023-12-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 400 |
| 2023-12-14 | $26.00 | $26.20 | $26.00 | $26.00 | $26.00 | 1,200 |
| 2023-12-13 | $25.15 | $26.00 | $25.15 | $26.00 | $26.00 | 350 |
| 2023-12-12 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-12-11 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 283 |
| 2023-12-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-12-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-12-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 612 |
| 2023-12-05 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 1,245 |
| 2023-12-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-12-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.89 | 0 |
| 2023-11-30 | $25.10 | $25.10 | $25.10 | $25.10 | $24.89 | 0 |
| 2023-11-29 | $25.10 | $25.10 | $25.10 | $25.10 | $24.89 | 99 |
| 2023-11-28 | $25.00 | $25.10 | $25.00 | $25.10 | $24.89 | 7,261 |
| 2023-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.79 | 1,200 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,100 |
| 2023-11-21 | $25.00 | $25.00 | $24.62 | $24.62 | $24.62 | 801 |
| 2023-11-20 | $25.00 | $25.06 | $24.97 | $25.00 | $25.00 | 1,712 |
| 2023-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-14 | $25.00 | $25.00 | $24.88 | $25.00 | $25.00 | 1,500 |
| 2023-11-13 | $25.00 | $25.00 | $24.70 | $25.00 | $25.00 | 2,400 |
| 2023-11-10 | $26.00 | $26.00 | $25.00 | $25.00 | $25.00 | 12,858 |
| 2023-11-09 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 100 |
| 2023-11-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 600 |
| 2023-11-07 | $26.00 | $26.01 | $26.00 | $26.00 | $26.00 | 660 |
| 2023-11-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-11-03 | $25.51 | $25.51 | $25.50 | $25.50 | $25.50 | 660 |
| 2023-11-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 94 |
| 2023-11-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 200 |
| 2023-10-31 | $24.78 | $24.78 | $24.70 | $24.70 | $24.70 | 1,800 |
| 2023-10-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-10-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2023-10-26 | $26.00 | $26.00 | $23.99 | $25.20 | $25.20 | 1,500 |
| 2023-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-10-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-23 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2023-10-19 | $26.25 | $26.29 | $26.25 | $26.29 | $26.29 | 4,692 |
| 2023-10-18 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-10-17 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-10-16 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-10-13 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-10-12 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-10-11 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2023-10-10 | $26.00 | $26.01 | $26.00 | $26.01 | $26.01 | 1,470 |
| 2023-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 288 |
| 2023-10-05 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 100 |
| 2023-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-10-02 | $26.52 | $26.60 | $26.00 | $26.00 | $26.00 | 3,000 |
| 2023-09-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-09-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2023-09-27 | $26.25 | $26.27 | $26.22 | $26.22 | $26.22 | 1,500 |
| 2023-09-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 50 |
| 2023-09-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 135 |
| 2023-09-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 400 |
| 2023-09-20 | $26.28 | $26.28 | $26.25 | $26.25 | $26.25 | 1,500 |
| 2023-09-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 625 |
| 2023-09-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 300 |
| 2023-09-14 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 51 |
| 2023-09-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-08 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-05 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1,823 |
| 2023-09-01 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2023-08-31 | $26.53 | $26.53 | $26.53 | $26.53 | $26.16 | 100 |
| 2023-08-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.52 | 0 |
| 2023-08-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.52 | 0 |
| 2023-08-28 | $27.00 | $27.00 | $26.90 | $26.90 | $26.90 | 10,000 |
| 2023-08-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-08-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-08-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3 |
| 2023-08-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-08-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 12 |
| 2023-08-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 101 |
| 2023-08-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-08-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 11 |
| 2023-08-14 | $26.62 | $27.00 | $26.62 | $27.00 | $27.00 | 4,101 |
| 2023-08-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-08-10 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 520 |
| 2023-08-09 | $26.41 | $26.50 | $26.00 | $26.50 | $26.50 | 4,520 |
| 2023-08-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 50 |
| 2023-08-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-08-04 | $26.31 | $26.75 | $26.31 | $26.75 | $26.75 | 2,256 |
| 2023-08-03 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-08-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-08-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-07-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2023-07-28 | $27.25 | $27.25 | $27.12 | $27.25 | $27.25 | 2,800 |
| 2023-07-27 | $26.97 | $27.00 | $26.97 | $27.00 | $27.00 | 740 |
| 2023-07-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-24 | $26.78 | $27.25 | $26.78 | $27.00 | $27.00 | 1,200 |
| 2023-07-21 | $26.97 | $27.00 | $26.97 | $27.00 | $27.00 | 2,000 |
| 2023-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-19 | $26.75 | $27.00 | $26.75 | $27.00 | $27.00 | 528 |
| 2023-07-18 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2023-07-17 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 80 |
| 2023-07-14 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 100 |
| 2023-07-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 620 |
| 2023-07-12 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-07-11 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-07-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 100 |
| 2023-07-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-07-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2023-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 522 |
| 2023-06-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-06-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-06-28 | $26.62 | $26.75 | $26.60 | $26.75 | $26.75 | 532 |
| 2023-06-27 | $26.61 | $27.00 | $26.61 | $26.75 | $26.75 | 3,500 |
| 2023-06-26 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-06-23 | $27.00 | $27.00 | $26.75 | $26.75 | $26.75 | 1,322 |
| 2023-06-22 | $27.26 | $27.50 | $27.26 | $27.50 | $27.50 | 299 |
| 2023-06-21 | $27.03 | $27.25 | $27.03 | $27.25 | $27.25 | 4,696 |
| 2023-06-20 | $28.00 | $28.00 | $26.65 | $27.05 | $27.05 | 4,822 |
| 2023-06-16 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 1,000 |
| 2023-06-15 | $27.26 | $28.00 | $27.05 | $28.00 | $28.00 | 1,596 |
| 2023-06-14 | $27.35 | $27.40 | $27.35 | $27.40 | $27.40 | 2,566 |
| 2023-06-13 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-06-12 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-06-09 | $27.50 | $27.50 | $27.40 | $27.40 | $27.40 | 3,580 |
| 2023-06-08 | $27.55 | $27.55 | $27.50 | $27.50 | $27.50 | 2,000 |
| 2023-06-07 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-06-06 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-06-05 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-06-02 | $27.64 | $27.64 | $27.64 | $27.64 | $27.44 | 0 |
| 2023-06-01 | $27.64 | $27.64 | $27.64 | $27.64 | $27.44 | 0 |
| 2023-05-31 | $27.64 | $27.64 | $27.64 | $27.64 | $27.44 | 0 |
| 2023-05-30 | $27.64 | $27.64 | $27.64 | $27.64 | $27.44 | 0 |
| 2023-05-26 | $27.60 | $27.64 | $27.60 | $27.64 | $27.44 | 1,000 |
| 2023-05-25 | $27.59 | $27.59 | $27.59 | $27.59 | $27.39 | 150 |
| 2023-05-24 | $29.70 | $29.70 | $29.70 | $29.70 | $29.49 | 0 |
| 2023-05-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.49 | 0 |
| 2023-05-22 | $29.70 | $29.70 | $29.70 | $29.70 | $29.49 | 0 |
| 2023-05-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 282 |
| 2023-05-18 | $28.00 | $28.00 | $27.75 | $27.75 | $27.75 | 1,000 |
| 2023-05-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-15 | $27.55 | $27.55 | $27.50 | $27.50 | $27.50 | 500 |
| 2023-05-12 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-05-11 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 100 |
| 2023-05-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-09 | $28.49 | $28.85 | $28.49 | $28.85 | $28.85 | 8,504 |
| 2023-05-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-05-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-05-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-05-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 200 |
| 2023-05-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 200 |
| 2023-04-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-04-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-04-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-04-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 700 |
| 2023-04-24 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-04-21 | $28.50 | $28.50 | $28.25 | $28.25 | $28.25 | 1,751 |
| 2023-04-20 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-04-19 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-04-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-04-17 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-04-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-04-13 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-04-12 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 573 |
| 2023-04-11 | $28.30 | $28.30 | $27.65 | $27.65 | $27.65 | 1,800 |
| 2023-04-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,520 |
| 2023-04-06 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 628 |
| 2023-04-05 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 150 |
| 2023-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-03-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-03-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-03-29 | $28.87 | $29.00 | $28.87 | $29.00 | $29.00 | 1,100 |
| 2023-03-28 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 100 |
| 2023-03-27 | $28.00 | $28.50 | $28.00 | $28.50 | $28.50 | 1,125 |
| 2023-03-24 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-03-23 | $30.12 | $30.12 | $26.50 | $29.00 | $29.00 | 26,426 |
| 2023-03-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 95 |
| 2023-03-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-03-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-03-17 | $30.30 | $30.30 | $30.25 | $30.25 | $30.25 | 2,700 |
| 2023-03-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-03-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-03-13 | $30.30 | $30.30 | $30.00 | $30.00 | $30.00 | 2,100 |
| 2023-03-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,117 |
| 2023-03-09 | $30.61 | $30.61 | $30.55 | $30.55 | $30.55 | 500 |
| 2023-03-08 | $30.73 | $30.73 | $30.60 | $30.60 | $30.60 | 5,115 |
| 2023-03-07 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 800 |
| 2023-03-06 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 150 |
| 2023-03-03 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2023-03-02 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 460 |
| 2023-03-01 | $31.09 | $31.50 | $31.09 | $31.25 | $31.25 | 7,800 |
| 2023-02-28 | $30.75 | $30.75 | $30.70 | $30.70 | $30.70 | 2,275 |
| 2023-02-27 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-02-24 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 125 |
| 2023-02-23 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 8,175 |
| 2023-02-22 | $30.90 | $30.99 | $30.90 | $30.99 | $30.99 | 3,575 |
| 2023-02-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 197 |
| 2023-02-17 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2023-02-16 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2023-02-15 | $30.49 | $30.81 | $30.49 | $30.81 | $30.81 | 3,600 |
| 2023-02-14 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-02-13 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-02-10 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 150 |
| 2023-02-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 200 |
| 2023-02-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-02-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-02-06 | $30.75 | $30.90 | $30.05 | $30.05 | $30.05 | 10,932 |
| 2023-02-03 | $30.50 | $30.75 | $30.50 | $30.75 | $30.75 | 1,467 |
| 2023-02-02 | $30.39 | $31.25 | $30.00 | $30.00 | $30.00 | 2,800 |
| 2023-02-01 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-31 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-30 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-27 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-26 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-25 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-24 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2023-01-23 | $30.46 | $30.46 | $29.15 | $29.41 | $29.41 | 4,875 |
| 2023-01-20 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 150 |
| 2023-01-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-01-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-01-17 | $30.55 | $30.55 | $30.26 | $30.50 | $30.50 | 2,000 |
| 2023-01-13 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-01-12 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 800 |
| 2023-01-11 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1 |
| 2023-01-10 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 560 |
| 2023-01-09 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2023-01-06 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2023-01-05 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2023-01-04 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2023-01-03 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 175 |
| 2022-12-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-12-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 450 |
| 2022-12-15 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-12-14 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-12-13 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2022-12-12 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 200 |
| 2022-12-09 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2022-12-08 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2022-12-07 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2022-12-06 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2022-12-05 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2022-12-02 | $30.26 | $30.26 | $30.26 | $30.26 | $30.06 | 28 |
| 2022-12-01 | $30.26 | $30.26 | $30.26 | $30.26 | $30.06 | 0 |
| 2022-11-30 | $30.26 | $30.26 | $30.26 | $30.26 | $30.06 | 1,009 |
| 2022-11-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.29 | 100 |
| 2022-11-28 | $30.31 | $30.31 | $30.25 | $30.25 | $30.05 | 830 |
| 2022-11-25 | $30.27 | $30.27 | $30.27 | $30.27 | $30.07 | 0 |
| 2022-11-23 | $30.27 | $30.27 | $30.27 | $30.27 | $30.07 | 129 |
| 2022-11-22 | $30.31 | $30.31 | $30.31 | $30.31 | $30.11 | 150 |
| 2022-11-21 | $30.95 | $30.95 | $30.95 | $30.95 | $30.75 | 0 |
| 2022-11-18 | $30.95 | $30.95 | $30.95 | $30.95 | $30.75 | 100 |
| 2022-11-17 | $30.30 | $30.30 | $30.30 | $30.30 | $30.10 | 0 |
| 2022-11-16 | $30.30 | $30.30 | $30.30 | $30.30 | $30.10 | 550 |
| 2022-11-15 | $30.30 | $30.30 | $30.30 | $30.30 | $30.10 | 0 |
| 2022-11-14 | $30.30 | $30.30 | $30.30 | $30.30 | $30.10 | 150 |
| 2022-11-11 | $30.27 | $30.27 | $30.27 | $30.27 | $30.07 | 0 |
| 2022-11-10 | $30.45 | $30.50 | $30.27 | $30.27 | $30.07 | 1,600 |
| 2022-11-09 | $30.45 | $30.45 | $30.45 | $30.45 | $30.25 | 0 |
| 2022-11-08 | $30.25 | $30.45 | $30.25 | $30.45 | $30.25 | 1,500 |
| 2022-11-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.05 | 300 |
| 2022-11-04 | $30.25 | $30.25 | $30.25 | $30.25 | $30.05 | 0 |
| 2022-11-03 | $30.00 | $30.25 | $30.00 | $30.25 | $30.05 | 300 |
| 2022-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
| 2022-11-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
| 2022-10-31 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
| 2022-10-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
| 2022-10-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
| 2022-10-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
| 2022-10-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.31 | 0 |
| 2022-10-24 | $30.50 | $30.50 | $29.50 | $29.50 | $29.31 | 2,322 |
| 2022-10-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-20 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 1,495 |
| 2022-10-12 | $29.89 | $29.89 | $29.89 | $29.89 | $29.69 | 125 |
| 2022-10-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 0 |
| 2022-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.80 | 750 |
| 2022-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2022-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 100 |
| 2022-09-30 | $30.04 | $30.04 | $30.04 | $30.04 | $29.84 | 0 |
| 2022-09-29 | $30.04 | $30.04 | $30.04 | $30.04 | $29.84 | 150 |
| 2022-09-28 | $30.05 | $30.05 | $30.00 | $30.00 | $29.80 | 3,100 |
| 2022-09-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.30 | 427 |
| 2022-09-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.30 | 1,400 |
| 2022-09-23 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-09-22 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-09-21 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-09-20 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-09-19 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2022-09-16 | $31.00 | $31.00 | $29.50 | $29.70 | $29.70 | 20,831 |
| 2022-09-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 2022-09-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-09-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-09-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2022-09-07 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2022-09-06 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2022-09-02 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 1,101 |
| 2022-09-01 | $31.75 | $32.00 | $31.75 | $32.00 | $31.61 | 2,286 |
| 2022-08-31 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-30 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 3 |
| 2022-08-29 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-26 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-25 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-24 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-23 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-22 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-19 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-18 | $31.62 | $31.62 | $31.62 | $31.62 | $31.23 | 0 |
| 2022-08-17 | $31.99 | $32.00 | $31.62 | $31.62 | $31.23 | 535 |
| 2022-08-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.61 | 0 |
| 2022-08-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.61 | 0 |
| 2022-08-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.61 | 0 |
| 2022-08-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.61 | 500 |
| 2022-08-10 | $33.59 | $33.59 | $33.59 | $33.59 | $33.18 | 0 |
| 2022-08-09 | $33.59 | $33.59 | $33.59 | $33.59 | $33.18 | 0 |
| 2022-08-08 | $33.59 | $33.59 | $33.59 | $33.59 | $33.18 | 3 |
| 2022-08-05 | $33.59 | $33.59 | $33.59 | $33.59 | $33.18 | 0 |
| 2022-08-04 | $32.25 | $33.59 | $31.50 | $33.59 | $33.18 | 1,620 |
| 2022-08-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.51 | 0 |
| 2022-08-02 | $31.90 | $31.90 | $31.90 | $31.90 | $31.51 | 0 |
| 2022-08-01 | $31.90 | $31.90 | $31.90 | $31.90 | $31.51 | 0 |
| 2022-07-29 | $31.90 | $31.90 | $31.90 | $31.90 | $31.51 | 0 |
| 2022-07-28 | $31.90 | $31.90 | $31.90 | $31.90 | $31.51 | 0 |
| 2022-07-27 | $32.50 | $32.50 | $31.90 | $31.90 | $31.51 | 1,050 |
| 2022-07-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.10 | 0 |
| 2022-07-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.10 | 0 |
| 2022-07-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.10 | 952 |
| 2022-07-21 | $32.75 | $32.75 | $32.75 | $32.75 | $32.35 | 0 |
| 2022-07-20 | $32.75 | $32.75 | $32.75 | $32.75 | $32.35 | 0 |
| 2022-07-19 | $32.75 | $32.75 | $32.75 | $32.75 | $32.35 | 152 |
| 2022-07-18 | $32.75 | $32.75 | $32.75 | $32.75 | $32.35 | 900 |
| 2022-07-15 | $32.75 | $32.75 | $32.50 | $32.50 | $32.10 | 295 |
| 2022-07-14 | $32.20 | $32.20 | $32.10 | $32.10 | $31.71 | 425 |
| 2022-07-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.60 | 34,608 |
| 2022-07-12 | $33.00 | $33.00 | $33.00 | $33.00 | $32.60 | 4,688 |
| 2022-07-11 | $33.00 | $33.00 | $33.00 | $33.00 | $32.60 | 0 |
| 2022-07-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-07-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-07-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-07-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 312 |
| 2022-07-01 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2022-06-30 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2022-06-29 | $32.00 | $33.59 | $32.00 | $32.65 | $32.65 | 3,496 |
| 2022-06-28 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2022-06-27 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 412 |
| 2022-06-24 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2022-06-23 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 192 |
| 2022-06-22 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2022-06-21 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 712 |
| 2022-06-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-06-16 | $31.80 | $32.00 | $31.75 | $32.00 | $32.00 | 1,584 |
| 2022-06-15 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-06-14 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2022-06-13 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 300 |
| 2022-06-10 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2022-06-09 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2022-06-08 | $32.50 | $32.50 | $32.28 | $32.28 | $32.28 | 7,815 |
| 2022-06-07 | $32.25 | $32.50 | $32.25 | $32.50 | $32.50 | 7,259 |
| 2022-06-06 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2022-06-03 | $31.82 | $32.40 | $31.82 | $32.40 | $32.21 | 6,912 |
| 2022-06-02 | $31.82 | $31.82 | $31.82 | $31.82 | $31.63 | 1,400 |
| 2022-06-01 | $31.75 | $31.75 | $31.75 | $31.75 | $31.56 | 200 |
| 2022-05-31 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-05-27 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-05-26 | $32.25 | $32.25 | $32.25 | $32.25 | $32.06 | 0 |
| 2022-05-25 | $31.75 | $32.25 | $31.75 | $32.25 | $32.06 | 2,100 |
| 2022-05-24 | $31.75 | $31.75 | $31.75 | $31.75 | $31.56 | 160 |
| 2022-05-23 | $31.98 | $31.98 | $31.98 | $31.98 | $31.79 | 3,300 |
| 2022-05-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.81 | 4,100 |
| 2022-05-19 | $32.00 | $32.00 | $31.98 | $32.00 | $31.81 | 1,249 |
| 2022-05-18 | $31.75 | $31.75 | $31.75 | $31.75 | $31.56 | 300 |
| 2022-05-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.52 | 0 |
| 2022-05-16 | $31.70 | $31.70 | $31.70 | $31.70 | $31.52 | 0 |
| 2022-05-13 | $31.70 | $31.70 | $31.70 | $31.70 | $31.52 | 600 |
| 2022-05-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.32 | 5,884 |
| 2022-05-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.32 | 1,000 |
| 2022-05-10 | $32.00 | $32.00 | $31.50 | $31.50 | $31.32 | 1,816 |
| 2022-05-09 | $31.50 | $32.00 | $31.50 | $32.00 | $31.81 | 3,100 |
| 2022-05-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.32 | 2,000 |
| 2022-05-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.32 | 0 |
| 2022-05-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.32 | 0 |
| 2022-05-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.32 | 1,000 |
| 2022-05-02 | $31.10 | $31.20 | $31.10 | $31.20 | $31.02 | 6,200 |
| 2022-04-29 | $31.20 | $31.20 | $31.20 | $31.20 | $31.02 | 1,200 |
| 2022-04-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.32 | 500 |
| 2022-04-27 | $31.25 | $31.25 | $31.25 | $31.25 | $31.07 | 0 |
| 2022-04-26 | $31.25 | $31.25 | $31.25 | $31.25 | $31.07 | 0 |
| 2022-04-25 | $31.25 | $31.25 | $31.25 | $31.25 | $31.07 | 0 |
| 2022-04-22 | $31.25 | $31.25 | $31.25 | $31.25 | $31.07 | 2,000 |
| 2022-04-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.52 | 14,000 |
| 2022-04-20 | $31.70 | $31.70 | $31.70 | $31.70 | $31.52 | 0 |
| 2022-04-19 | $31.50 | $32.00 | $31.50 | $31.70 | $31.52 | 8,404 |
| 2022-04-18 | $31.95 | $32.00 | $31.95 | $32.00 | $31.81 | 3,099 |
| 2022-04-14 | $31.42 | $32.00 | $31.42 | $31.53 | $31.35 | 3,400 |
| 2022-04-13 | $31.60 | $31.60 | $31.60 | $31.60 | $31.42 | 0 |
| 2022-04-12 | $31.60 | $31.60 | $31.60 | $31.60 | $31.42 | 0 |
| 2022-04-11 | $31.60 | $31.60 | $31.60 | $31.60 | $31.42 | 0 |
| 2022-04-08 | $31.80 | $32.00 | $31.60 | $31.60 | $31.42 | 3,807 |
| 2022-04-07 | $31.12 | $32.25 | $31.12 | $32.25 | $32.06 | 3,093 |
| 2022-04-06 | $31.04 | $31.10 | $31.04 | $31.10 | $30.92 | 1,451 |
| 2022-04-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.82 | 0 |
| 2022-04-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.82 | 1,830 |
| 2022-04-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.82 | 400 |
| 2022-03-31 | $30.55 | $30.55 | $30.55 | $30.55 | $30.37 | 0 |
| 2022-03-30 | $30.90 | $30.90 | $30.55 | $30.55 | $30.37 | 1,400 |
| 2022-03-29 | $30.90 | $30.90 | $30.90 | $30.90 | $30.72 | 0 |
| 2022-03-28 | $30.90 | $30.90 | $30.90 | $30.90 | $30.72 | 1,949 |
| 2022-03-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.72 | 0 |
| 2022-03-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.72 | 2,000 |
| 2022-03-23 | $31.50 | $31.80 | $31.50 | $31.50 | $31.32 | 2,282 |
| 2022-03-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 2,917 |
| 2022-03-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 0 |
| 2022-03-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 0 |
| 2022-03-17 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 2,917 |
| 2022-03-16 | $30.53 | $31.00 | $30.50 | $31.00 | $30.82 | 1,100 |
| 2022-03-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 0 |
| 2022-03-14 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 0 |
| 2022-03-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 1,904 |
| 2022-03-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 0 |
| 2022-03-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 0 |
| 2022-03-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.07 | 700 |
| 2022-03-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.32 | 200 |
| 2022-03-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.62 | 0 |
| 2022-03-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.62 | 100 |
| 2022-03-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.62 | 157 |
| 2022-03-01 | $32.00 | $32.13 | $32.00 | $32.00 | $31.62 | 1,197 |
| 2022-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-02-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-02-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 3,204 |
| 2022-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-02-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-02-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2022-02-16 | $31.20 | $31.20 | $31.00 | $31.00 | $30.63 | 200 |
| 2022-02-15 | $59.00 | $59.00 | $59.00 | $59.00 | $58.29 | 1,607 |
| 2022-02-14 | $59.05 | $59.05 | $58.30 | $59.00 | $58.29 | 1,607 |
| 2022-02-11 | $60.00 | $60.00 | $59.25 | $59.25 | $58.54 | 300 |
| 2022-02-10 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 0 |
| 2022-02-09 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 0 |
| 2022-02-08 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 0 |
| 2022-02-07 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 0 |
| 2022-02-04 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 0 |
| 2022-02-03 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 0 |
| 2022-02-02 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 0 |
| 2022-02-01 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 0 |
| 2022-01-31 | $59.15 | $59.15 | $59.15 | $59.15 | $58.44 | 155 |
| 2022-01-28 | $60.00 | $60.00 | $59.15 | $59.50 | $58.79 | 1,600 |
| 2022-01-27 | $59.50 | $59.50 | $59.50 | $59.50 | $58.79 | 0 |
| 2022-01-26 | $59.50 | $59.50 | $59.50 | $59.50 | $58.79 | 450 |
| 2022-01-25 | $58.73 | $60.00 | $58.73 | $60.00 | $59.28 | 5,264 |
| 2022-01-24 | $58.10 | $58.10 | $58.10 | $58.10 | $57.40 | 0 |
| 2022-01-21 | $59.25 | $59.25 | $58.10 | $58.10 | $57.40 | 1,005 |
| 2022-01-20 | $58.72 | $59.25 | $58.72 | $59.25 | $58.54 | 700 |
| 2022-01-19 | $59.00 | $59.00 | $59.00 | $59.00 | $58.29 | 0 |
| 2022-01-18 | $59.00 | $59.00 | $59.00 | $59.00 | $58.29 | 1,100 |
| 2022-01-14 | $59.00 | $59.00 | $59.00 | $59.00 | $58.29 | 0 |
| 2022-01-13 | $58.50 | $59.00 | $58.50 | $59.00 | $58.29 | 1,100 |
| 2022-01-12 | $58.25 | $58.25 | $58.25 | $58.25 | $57.55 | 0 |
| 2022-01-11 | $58.25 | $58.25 | $58.25 | $58.25 | $57.55 | 500 |
| 2022-01-10 | $58.50 | $58.50 | $58.50 | $58.50 | $57.80 | 100 |
| 2022-01-07 | $58.50 | $58.50 | $58.50 | $58.50 | $57.80 | 600 |
| 2022-01-06 | $58.65 | $58.65 | $58.50 | $58.50 | $57.80 | 2,600 |
| 2022-01-05 | $58.70 | $58.72 | $58.65 | $58.65 | $57.95 | 3,911 |
| 2022-01-04 | $59.00 | $59.00 | $59.00 | $59.00 | $58.29 | 0 |
| 2022-01-03 | $59.00 | $59.00 | $59.00 | $59.00 | $58.29 | 1,500 |
| 2021-12-31 | $59.00 | $59.00 | $59.00 | $59.00 | $58.29 | 258 |
| 2021-12-30 | $59.00 | $59.00 | $59.00 | $59.00 | $58.29 | 100 |
| 2021-12-29 | $60.00 | $60.00 | $59.06 | $59.06 | $58.35 | 900 |
| 2021-12-28 | $60.01 | $60.01 | $60.00 | $60.00 | $59.28 | 500 |
| 2021-12-27 | $60.00 | $60.00 | $60.00 | $60.00 | $59.28 | 500 |
| 2021-12-23 | $59.05 | $59.05 | $59.05 | $59.05 | $58.34 | 0 |
| 2021-12-22 | $59.05 | $59.05 | $59.05 | $59.05 | $58.34 | 0 |
| 2021-12-21 | $59.05 | $59.05 | $59.05 | $59.05 | $58.34 | 174 |
| 2021-12-20 | $59.04 | $59.04 | $59.04 | $59.04 | $58.33 | 0 |
| 2021-12-17 | $59.04 | $59.04 | $59.04 | $59.04 | $58.33 | 0 |
| 2021-12-16 | $59.04 | $59.04 | $59.04 | $59.04 | $58.33 | 2 |
| 2021-12-15 | $59.50 | $59.50 | $59.04 | $59.04 | $58.33 | 437 |
| 2021-12-14 | $59.50 | $59.50 | $59.50 | $59.50 | $58.79 | 0 |
| 2021-12-13 | $59.50 | $59.50 | $59.50 | $59.50 | $58.79 | 70 |
| 2021-12-10 | $59.50 | $59.50 | $59.50 | $59.50 | $58.79 | 301 |
| 2021-12-09 | $59.05 | $59.05 | $59.05 | $59.05 | $58.34 | 0 |
| 2021-12-08 | $59.05 | $59.05 | $59.05 | $59.05 | $58.34 | 0 |
| 2021-12-07 | $59.05 | $59.05 | $59.05 | $59.05 | $58.34 | 0 |
| 2021-12-06 | $59.05 | $59.05 | $59.05 | $59.05 | $58.34 | 12 |
| 2021-12-03 | $59.05 | $59.05 | $59.05 | $59.05 | $57.97 | 3 |
| 2021-12-02 | $59.05 | $59.05 | $59.05 | $59.05 | $57.97 | 1 |
| 2021-12-01 | $59.05 | $59.05 | $59.05 | $59.05 | $57.97 | 0 |
| 2021-11-30 | $59.05 | $59.05 | $59.05 | $59.05 | $57.97 | 0 |
| 2021-11-29 | $59.05 | $59.05 | $59.05 | $59.05 | $57.97 | 0 |
| 2021-11-26 | $59.50 | $59.50 | $59.05 | $59.05 | $57.97 | 1,770 |
| 2021-11-24 | $60.00 | $60.00 | $60.00 | $60.00 | $58.90 | 0 |
| 2021-11-23 | $60.00 | $60.00 | $60.00 | $60.00 | $58.90 | 0 |
| 2021-11-22 | $60.00 | $60.00 | $60.00 | $60.00 | $58.90 | 0 |
| 2021-11-19 | $60.00 | $60.00 | $60.00 | $60.00 | $58.90 | 170 |
| 2021-11-18 | $59.50 | $59.50 | $59.50 | $59.50 | $58.41 | 0 |
| 2021-11-17 | $59.50 | $59.50 | $59.50 | $59.50 | $58.41 | 0 |
| 2021-11-16 | $59.50 | $59.50 | $59.50 | $59.50 | $58.41 | 0 |
| 2021-11-15 | $59.50 | $59.50 | $59.50 | $59.50 | $58.41 | 10 |
| 2021-11-12 | $59.00 | $59.00 | $59.00 | $59.00 | $57.92 | 770 |
| 2021-11-11 | $59.00 | $59.00 | $59.00 | $59.00 | $57.92 | 0 |
| 2021-11-10 | $59.00 | $59.00 | $59.00 | $59.00 | $57.92 | 0 |
| 2021-11-09 | $59.00 | $59.00 | $59.00 | $59.00 | $57.92 | 0 |
| 2021-11-08 | $59.00 | $59.00 | $59.00 | $59.00 | $57.92 | 0 |
| 2021-11-05 | $59.00 | $59.00 | $58.60 | $59.00 | $57.92 | 770 |
| 2021-11-04 | $58.58 | $58.58 | $58.58 | $58.58 | $57.51 | 0 |
| 2021-11-03 | $58.58 | $58.58 | $58.58 | $58.58 | $57.51 | 0 |
| 2021-11-02 | $58.58 | $58.58 | $58.58 | $58.58 | $57.51 | 0 |
| 2021-11-01 | $58.22 | $58.58 | $58.22 | $58.58 | $57.51 | 600 |
| 2021-10-29 | $58.05 | $58.05 | $58.05 | $58.05 | $56.99 | 0 |
| 2021-10-28 | $58.05 | $58.05 | $58.05 | $58.05 | $56.99 | 347 |
| 2021-10-27 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 0 |
| 2021-10-26 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 67 |
| 2021-10-25 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 0 |
| 2021-10-22 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 0 |
| 2021-10-21 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 1 |
| 2021-10-20 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 0 |
| 2021-10-19 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 2 |
| 2021-10-18 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 0 |
| 2021-10-15 | $58.50 | $58.50 | $58.50 | $58.50 | $57.43 | 1,500 |
| 2021-10-14 | $58.00 | $58.00 | $58.00 | $58.00 | $56.94 | 0 |
| 2021-10-13 | $58.00 | $58.00 | $58.00 | $58.00 | $56.94 | 0 |
| 2021-10-12 | $58.00 | $58.00 | $58.00 | $58.00 | $56.94 | 0 |
| 2021-10-11 | $58.00 | $58.00 | $58.00 | $58.00 | $56.94 | 0 |
| 2021-10-08 | $57.00 | $58.00 | $57.00 | $58.00 | $56.94 | 2,100 |
| 2021-10-07 | $56.55 | $57.00 | $56.55 | $57.00 | $55.96 | 650 |
| 2021-10-06 | $74.00 | $74.00 | $74.00 | $74.00 | $72.65 | 0 |
| 2021-10-05 | $60.00 | $74.00 | $60.00 | $74.00 | $72.65 | 501 |
| 2021-10-04 | $56.77 | $56.77 | $56.77 | $56.77 | $55.73 | 0 |
| 2021-10-01 | $56.77 | $56.77 | $56.77 | $56.77 | $55.73 | 0 |
| 2021-09-30 | $56.50 | $58.00 | $56.50 | $56.77 | $55.73 | 5,573 |
| 2021-09-29 | $56.00 | $56.00 | $56.00 | $56.00 | $54.98 | 0 |
| 2021-09-28 | $56.00 | $56.00 | $56.00 | $56.00 | $54.98 | 0 |
| 2021-09-27 | $56.00 | $56.00 | $56.00 | $56.00 | $54.98 | 0 |
| 2021-09-24 | $56.00 | $56.00 | $56.00 | $56.00 | $54.98 | 0 |
| 2021-09-23 | $55.85 | $56.00 | $55.85 | $56.00 | $54.98 | 1,354 |
| 2021-09-22 | $55.90 | $55.90 | $55.90 | $55.90 | $54.88 | 0 |
| 2021-09-21 | $55.90 | $55.90 | $55.90 | $55.90 | $54.88 | 201 |
| 2021-09-20 | $55.60 | $55.60 | $55.60 | $55.60 | $54.58 | 1,500 |
| 2021-09-17 | $55.25 | $55.25 | $55.25 | $55.25 | $54.24 | 1,000 |
| 2021-09-16 | $55.05 | $55.05 | $55.05 | $55.05 | $54.04 | 0 |
| 2021-09-15 | $55.05 | $55.05 | $55.05 | $55.05 | $54.04 | 0 |
| 2021-09-14 | $55.05 | $55.05 | $55.05 | $55.05 | $54.04 | 168 |
| 2021-09-13 | $55.00 | $55.00 | $55.00 | $55.00 | $53.99 | 50 |
| 2021-09-10 | $55.00 | $55.00 | $55.00 | $55.00 | $53.99 | 0 |
| 2021-09-09 | $55.00 | $55.00 | $55.00 | $55.00 | $53.99 | 500 |
| 2021-09-08 | $55.92 | $55.92 | $55.92 | $55.92 | $54.90 | 0 |
| 2021-09-07 | $55.92 | $55.92 | $55.92 | $55.92 | $54.90 | 0 |
| 2021-09-03 | $55.92 | $55.92 | $55.92 | $55.92 | $54.90 | 0 |
| 2021-09-02 | $55.92 | $55.92 | $55.92 | $55.92 | $54.22 | 1,617 |
| 2021-09-01 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 600 |
| 2021-08-31 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 0 |
| 2021-08-30 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 0 |
| 2021-08-27 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 0 |
| 2021-08-26 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 0 |
| 2021-08-25 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 0 |
| 2021-08-24 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 0 |
| 2021-08-23 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 0 |
| 2021-08-20 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 0 |
| 2021-08-19 | $55.85 | $55.85 | $55.85 | $55.85 | $54.15 | 640 |
| 2021-08-18 | $56.00 | $56.50 | $56.00 | $56.50 | $54.78 | 700 |
| 2021-08-17 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 625 |
| 2021-08-16 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 400 |
| 2021-08-13 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 339 |
| 2021-08-12 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-08-11 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 339 |
| 2021-08-10 | $55.51 | $55.51 | $55.51 | $55.51 | $53.82 | 0 |
| 2021-08-09 | $56.10 | $56.10 | $54.25 | $55.51 | $53.82 | 1,187 |
| 2021-08-06 | $55.80 | $55.80 | $55.80 | $55.80 | $54.10 | 0 |
| 2021-08-05 | $55.80 | $55.80 | $55.80 | $55.80 | $54.10 | 0 |
| 2021-08-04 | $55.80 | $55.80 | $55.80 | $55.80 | $54.10 | 0 |
| 2021-08-03 | $55.80 | $55.80 | $55.80 | $55.80 | $54.10 | 0 |
| 2021-08-02 | $55.80 | $55.80 | $55.80 | $55.80 | $54.10 | 0 |
| 2021-07-30 | $55.80 | $55.80 | $55.80 | $55.80 | $54.10 | 0 |
| 2021-07-29 | $55.80 | $55.80 | $55.80 | $55.80 | $54.10 | 0 |
| 2021-07-28 | $55.80 | $55.80 | $55.80 | $55.80 | $54.10 | 0 |
| 2021-07-27 | $55.80 | $55.80 | $55.50 | $55.80 | $54.10 | 400 |
| 2021-07-26 | $56.50 | $56.50 | $56.50 | $56.50 | $54.78 | 1 |
| 2021-07-23 | $56.50 | $56.50 | $56.50 | $56.50 | $54.78 | 0 |
| 2021-07-22 | $56.50 | $56.50 | $56.50 | $56.50 | $54.78 | 0 |
| 2021-07-21 | $56.50 | $56.50 | $56.50 | $56.50 | $54.78 | 800 |
| 2021-07-20 | $56.50 | $56.50 | $56.50 | $56.50 | $54.78 | 1,000 |
| 2021-07-19 | $55.79 | $55.79 | $55.79 | $55.79 | $54.09 | 150 |
| 2021-07-16 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 40 |
| 2021-07-15 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-07-14 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-07-13 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-07-12 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-07-09 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 1 |
| 2021-07-08 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 800 |
| 2021-07-07 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 700 |
| 2021-07-06 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 800 |
| 2021-07-02 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-07-01 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-06-30 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-06-29 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-06-28 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-06-25 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-06-24 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-06-23 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 100 |
| 2021-06-22 | $57.00 | $57.00 | $57.00 | $57.00 | $55.26 | 0 |
| 2021-06-21 | $56.56 | $57.00 | $56.56 | $57.00 | $55.26 | 1,190 |
| 2021-06-18 | $56.75 | $56.75 | $56.75 | $56.75 | $55.02 | 0 |
| 2021-06-17 | $56.75 | $56.75 | $56.75 | $56.75 | $55.02 | 200 |
| 2021-06-16 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-06-15 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-06-14 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-06-11 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-06-10 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-06-09 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-06-08 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-06-07 | $56.00 | $56.00 | $56.00 | $56.00 | $54.30 | 0 |
| 2021-06-04 | $56.00 | $56.00 | $56.00 | $56.00 | $53.96 | 0 |
| 2021-06-03 | $56.00 | $56.00 | $56.00 | $56.00 | $53.96 | 10 |
| 2021-06-02 | $55.99 | $56.00 | $55.99 | $56.00 | $53.96 | 1,070 |
| 2021-06-01 | $56.00 | $56.00 | $56.00 | $56.00 | $53.96 | 0 |
| 2021-05-28 | $56.00 | $56.00 | $56.00 | $56.00 | $53.96 | 0 |
| 2021-05-27 | $56.00 | $56.00 | $56.00 | $56.00 | $53.96 | 0 |
| 2021-05-26 | $56.00 | $56.00 | $56.00 | $56.00 | $53.96 | 0 |
| 2021-05-25 | $56.00 | $56.00 | $56.00 | $56.00 | $53.96 | 0 |
| 2021-05-24 | $56.00 | $56.00 | $56.00 | $56.00 | $53.96 | 530 |
| 2021-05-21 | $55.27 | $55.27 | $55.27 | $55.27 | $53.25 | 0 |
| 2021-05-20 | $55.27 | $55.27 | $55.27 | $55.27 | $53.25 | 0 |
| 2021-05-19 | $55.27 | $55.27 | $55.27 | $55.27 | $53.25 | 0 |
| 2021-05-18 | $55.27 | $55.27 | $55.27 | $55.27 | $53.25 | 0 |
| 2021-05-17 | $55.27 | $55.27 | $55.27 | $55.27 | $53.25 | 0 |
| 2021-05-14 | $54.70 | $55.27 | $54.70 | $55.27 | $53.25 | 400 |
| 2021-05-13 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 0 |
| 2021-05-12 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 2,350 |
| 2021-05-11 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 550 |
| 2021-05-10 | $54.99 | $54.99 | $54.99 | $54.99 | $52.98 | 0 |
| 2021-05-07 | $54.99 | $54.99 | $54.99 | $54.99 | $52.98 | 0 |
| 2021-05-06 | $54.99 | $54.99 | $54.99 | $54.99 | $52.98 | 0 |
| 2021-05-05 | $54.99 | $54.99 | $54.99 | $54.99 | $52.98 | 0 |
| 2021-05-04 | $54.99 | $54.99 | $54.99 | $54.99 | $52.98 | 100 |
| 2021-05-03 | $54.10 | $54.10 | $54.10 | $54.10 | $52.13 | 0 |
| 2021-04-30 | $54.10 | $54.10 | $54.10 | $54.10 | $52.13 | 0 |
| 2021-04-29 | $54.10 | $54.10 | $54.10 | $54.10 | $52.13 | 0 |
| 2021-04-28 | $54.10 | $54.10 | $54.10 | $54.10 | $52.13 | 0 |
| 2021-04-27 | $54.54 | $54.54 | $54.10 | $54.10 | $52.13 | 600 |
| 2021-04-26 | $54.99 | $54.99 | $54.99 | $54.99 | $52.98 | 100 |
| 2021-04-23 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 0 |
| 2021-04-22 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 0 |
| 2021-04-21 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 673 |
| 2021-04-20 | $55.30 | $55.30 | $55.30 | $55.30 | $53.28 | 400 |
| 2021-04-19 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 0 |
| 2021-04-16 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 0 |
| 2021-04-15 | $54.99 | $55.00 | $54.99 | $55.00 | $52.99 | 8,300 |
| 2021-04-14 | $54.00 | $54.00 | $54.00 | $54.00 | $52.03 | 0 |
| 2021-04-13 | $54.00 | $54.00 | $54.00 | $54.00 | $52.03 | 0 |
| 2021-04-12 | $54.00 | $54.00 | $54.00 | $54.00 | $52.03 | 0 |
| 2021-04-09 | $54.00 | $54.00 | $54.00 | $54.00 | $52.03 | 0 |
| 2021-04-08 | $54.00 | $54.00 | $54.00 | $54.00 | $52.03 | 0 |
| 2021-04-07 | $54.00 | $54.00 | $54.00 | $54.00 | $52.03 | 100 |
| 2021-04-06 | $53.05 | $53.05 | $53.05 | $53.05 | $51.12 | 0 |
| 2021-04-05 | $53.05 | $53.05 | $53.05 | $53.05 | $51.12 | 0 |
| 2021-04-01 | $53.05 | $53.05 | $53.05 | $53.05 | $51.12 | 0 |
| 2021-03-31 | $53.05 | $53.05 | $53.05 | $53.05 | $51.12 | 0 |
| 2021-03-30 | $53.00 | $53.05 | $53.00 | $53.05 | $51.12 | 1,465 |
| 2021-03-29 | $54.05 | $54.05 | $52.65 | $52.65 | $50.73 | 400 |
| 2021-03-26 | $54.50 | $54.50 | $54.50 | $54.50 | $52.51 | 1,000 |
| 2021-03-25 | $54.00 | $54.00 | $54.00 | $54.00 | $52.03 | 279 |
| 2021-03-24 | $53.00 | $53.00 | $53.00 | $53.00 | $51.07 | 0 |
| 2021-03-23 | $53.00 | $53.00 | $53.00 | $53.00 | $51.07 | 40 |
| 2021-03-22 | $53.00 | $53.00 | $53.00 | $53.00 | $51.07 | 0 |
| 2021-03-19 | $53.00 | $53.05 | $52.60 | $53.00 | $51.07 | 4,332 |
| 2021-03-18 | $53.00 | $53.00 | $53.00 | $53.00 | $51.07 | 133 |
| 2021-03-17 | $54.00 | $54.00 | $54.00 | $54.00 | $52.03 | 0 |
| 2021-03-16 | $53.60 | $54.00 | $53.60 | $54.00 | $52.03 | 1,300 |
| 2021-03-15 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 0 |
| 2021-03-12 | $55.00 | $55.00 | $55.00 | $55.00 | $52.99 | 153 |
| 2021-03-11 | $53.51 | $53.51 | $53.51 | $53.51 | $51.56 | 0 |
| 2021-03-10 | $53.50 | $53.51 | $53.50 | $53.51 | $51.56 | 1,200 |
| 2021-03-09 | $53.50 | $53.50 | $53.50 | $53.50 | $51.55 | 867 |
| 2021-03-08 | $53.00 | $53.00 | $53.00 | $53.00 | $51.07 | 2,367 |
| 2021-03-05 | $53.00 | $53.00 | $53.00 | $53.00 | $50.73 | 311 |
| 2021-03-04 | $53.00 | $53.00 | $53.00 | $53.00 | $50.73 | 100 |
| 2021-03-03 | $53.00 | $53.00 | $53.00 | $53.00 | $50.73 | 600 |
| 2021-03-02 | $53.00 | $53.00 | $53.00 | $53.00 | $50.73 | 0 |
| 2021-03-01 | $53.00 | $53.00 | $53.00 | $53.00 | $50.73 | 100 |
| 2021-02-26 | $53.50 | $53.50 | $53.00 | $53.00 | $50.73 | 1,200 |
| 2021-02-25 | $54.00 | $54.00 | $54.00 | $54.00 | $51.69 | 0 |
| 2021-02-24 | $54.00 | $54.00 | $54.00 | $54.00 | $51.69 | 100 |
| 2021-02-23 | $54.00 | $54.00 | $54.00 | $54.00 | $51.69 | 1,190 |
| 2021-02-22 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 1,000 |
| 2021-02-19 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 0 |
| 2021-02-18 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 0 |
| 2021-02-17 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 0 |
| 2021-02-16 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 1,000 |
| 2021-02-12 | $54.00 | $54.00 | $54.00 | $54.00 | $51.69 | 0 |
| 2021-02-11 | $54.00 | $54.00 | $54.00 | $54.00 | $51.69 | 100 |
| 2021-02-10 | $53.10 | $53.10 | $53.10 | $53.10 | $50.83 | 1,500 |
| 2021-02-09 | $53.10 | $53.10 | $53.10 | $53.10 | $50.83 | 0 |
| 2021-02-08 | $53.10 | $53.10 | $53.10 | $53.10 | $50.83 | 0 |
| 2021-02-05 | $53.00 | $53.10 | $53.00 | $53.10 | $50.83 | 1,500 |
| 2021-02-04 | $52.85 | $52.85 | $52.65 | $52.65 | $50.40 | 300 |
| 2021-02-03 | $53.50 | $53.50 | $53.00 | $53.00 | $50.73 | 1,100 |
| 2021-02-02 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 100 |
| 2021-02-01 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 10 |
| 2021-01-29 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 1 |
| 2021-01-28 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 200 |
| 2021-01-27 | $53.54 | $53.99 | $53.00 | $53.99 | $51.68 | 329 |
| 2021-01-26 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 0 |
| 2021-01-25 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 0 |
| 2021-01-22 | $53.50 | $53.50 | $53.50 | $53.50 | $51.21 | 293 |
| 2021-01-21 | $53.00 | $53.00 | $53.00 | $53.00 | $50.73 | 0 |
| 2021-01-20 | $53.00 | $53.00 | $53.00 | $53.00 | $50.73 | 40 |
| 2021-01-19 | $52.95 | $53.00 | $52.95 | $53.00 | $50.73 | 921 |
| 2021-01-15 | $52.32 | $52.40 | $52.32 | $52.40 | $50.16 | 1,020 |
| 2021-01-14 | $51.10 | $51.10 | $51.10 | $51.10 | $48.91 | 0 |
| 2021-01-13 | $51.10 | $51.10 | $51.10 | $51.10 | $48.91 | 0 |
| 2021-01-12 | $51.10 | $51.10 | $51.10 | $51.10 | $48.91 | 1,914 |
| 2021-01-11 | $50.30 | $50.30 | $50.30 | $50.30 | $48.15 | 8 |
| 2021-01-08 | $50.30 | $50.30 | $50.30 | $50.30 | $48.15 | 0 |
| 2021-01-07 | $50.30 | $50.30 | $50.30 | $50.30 | $48.15 | 0 |
| 2021-01-06 | $50.30 | $50.30 | $50.30 | $50.30 | $48.15 | 0 |
| 2021-01-05 | $50.05 | $50.30 | $50.05 | $50.30 | $48.15 | 20,689 |
| 2021-01-04 | $50.00 | $50.00 | $50.00 | $50.00 | $47.86 | 42 |
| 2020-12-31 | $50.00 | $50.00 | $50.00 | $50.00 | $47.86 | 0 |
| 2020-12-30 | $50.00 | $50.00 | $50.00 | $50.00 | $47.86 | 244 |
| 2020-12-29 | $51.19 | $51.19 | $50.01 | $50.01 | $47.87 | 400 |
| 2020-12-28 | $51.20 | $51.20 | $51.20 | $51.20 | $49.01 | 144 |
| 2020-12-24 | $51.25 | $51.25 | $51.25 | $51.25 | $49.06 | 136 |
| 2020-12-23 | $51.50 | $51.50 | $51.50 | $51.50 | $49.30 | 0 |
| 2020-12-22 | $51.50 | $51.50 | $51.50 | $51.50 | $49.30 | 400 |
| 2020-12-21 | $51.43 | $51.75 | $51.43 | $51.75 | $49.54 | 320 |
| 2020-12-18 | $51.50 | $51.50 | $51.50 | $51.50 | $49.30 | 0 |
| 2020-12-17 | $51.50 | $51.50 | $51.50 | $51.50 | $49.30 | 100 |
| 2020-12-16 | $51.94 | $52.30 | $51.50 | $51.50 | $49.30 | 1,679 |
| 2020-12-15 | $51.94 | $52.30 | $51.94 | $52.30 | $50.06 | 300 |
| 2020-12-14 | $52.40 | $52.40 | $52.03 | $52.30 | $50.06 | 780 |
| 2020-12-11 | $52.30 | $52.30 | $52.30 | $52.30 | $50.06 | 296 |
| 2020-12-10 | $52.15 | $52.30 | $52.15 | $52.30 | $50.06 | 800 |
| 2020-12-09 | $52.15 | $52.30 | $52.15 | $52.30 | $50.06 | 600 |
| 2020-12-08 | $52.30 | $52.30 | $52.15 | $52.30 | $50.06 | 1,100 |
| 2020-12-07 | $52.30 | $52.30 | $52.00 | $52.30 | $50.06 | 10,119 |
| 2020-12-04 | $53.00 | $53.00 | $52.25 | $52.50 | $49.92 | 6,800 |
| 2020-12-03 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 3,162 |
| 2020-12-02 | $53.05 | $53.05 | $53.05 | $53.05 | $50.44 | 700 |
| 2020-12-01 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-30 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-27 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-25 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-24 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-23 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-20 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-19 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-18 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 0 |
| 2020-11-17 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 1,620 |
| 2020-11-16 | $54.00 | $54.00 | $54.00 | $54.00 | $51.35 | 3,700 |
| 2020-11-13 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 400 |
| 2020-11-12 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 0 |
| 2020-11-11 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 0 |
| 2020-11-10 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 950 |
| 2020-11-09 | $52.99 | $53.00 | $52.99 | $53.00 | $50.40 | 480 |
| 2020-11-06 | $51.01 | $51.01 | $51.01 | $51.01 | $48.50 | 0 |
| 2020-11-05 | $51.01 | $51.01 | $51.01 | $51.01 | $48.50 | 206 |
| 2020-11-04 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 0 |
| 2020-11-03 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 0 |
| 2020-11-02 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 245 |
| 2020-10-30 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 115 |
| 2020-10-29 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 0 |
| 2020-10-28 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 0 |
| 2020-10-27 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 13 |
| 2020-10-26 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 0 |
| 2020-10-23 | $53.00 | $53.00 | $53.00 | $53.00 | $50.40 | 100 |
| 2020-10-22 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 30 |
| 2020-10-21 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 40 |
| 2020-10-20 | $51.99 | $52.00 | $51.99 | $52.00 | $49.44 | 900 |
| 2020-10-19 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 0 |
| 2020-10-16 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 0 |
| 2020-10-15 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 95 |
| 2020-10-14 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 0 |
| 2020-10-13 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 0 |
| 2020-10-12 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 0 |
| 2020-10-09 | $52.00 | $52.00 | $52.00 | $52.00 | $49.44 | 200 |
| 2020-10-08 | $51.00 | $51.00 | $51.00 | $51.00 | $48.49 | 0 |
| 2020-10-07 | $51.00 | $51.00 | $51.00 | $51.00 | $48.49 | 0 |
| 2020-10-06 | $51.00 | $51.00 | $51.00 | $51.00 | $48.49 | 400 |
| 2020-10-05 | $50.00 | $50.00 | $50.00 | $50.00 | $47.54 | 0 |
| 2020-10-02 | $50.00 | $50.00 | $50.00 | $50.00 | $47.54 | 800 |
| 2020-10-01 | $50.00 | $50.00 | $50.00 | $50.00 | $47.54 | 0 |
| 2020-09-30 | $50.00 | $50.00 | $50.00 | $50.00 | $47.54 | 0 |
| 2020-09-29 | $50.00 | $50.00 | $50.00 | $50.00 | $47.54 | 0 |
| 2020-09-28 | $50.00 | $50.00 | $50.00 | $50.00 | $47.54 | 0 |
| 2020-09-25 | $50.00 | $50.00 | $50.00 | $50.00 | $47.54 | 0 |
| 2020-09-24 | $50.00 | $50.00 | $50.00 | $50.00 | $47.54 | 100 |
| 2020-09-23 | $51.00 | $51.00 | $51.00 | $51.00 | $48.49 | 0 |
| 2020-09-22 | $51.00 | $51.00 | $51.00 | $51.00 | $48.49 | 75 |
| 2020-09-21 | $50.00 | $51.00 | $50.00 | $51.00 | $48.49 | 500 |
| 2020-09-18 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 101 |
| 2020-09-17 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 0 |
| 2020-09-16 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 2 |
| 2020-09-15 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 20 |
| 2020-09-14 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 0 |
| 2020-09-11 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 0 |
| 2020-09-10 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 0 |
| 2020-09-09 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 0 |
| 2020-09-08 | $49.00 | $49.00 | $49.00 | $49.00 | $46.59 | 1,000 |
| 2020-09-04 | $49.21 | $49.21 | $49.21 | $49.21 | $46.79 | 500 |
| 2020-09-03 | $49.51 | $49.51 | $49.51 | $49.51 | $46.47 | 1,600 |
| 2020-09-02 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-09-01 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 100 |
| 2020-08-31 | $49.01 | $49.01 | $49.01 | $49.01 | $46.00 | 0 |
| 2020-08-28 | $49.01 | $49.01 | $49.01 | $49.01 | $46.00 | 0 |
| 2020-08-27 | $50.00 | $50.00 | $49.01 | $49.01 | $46.00 | 700 |
| 2020-08-26 | $52.00 | $52.00 | $52.00 | $52.00 | $48.81 | 0 |
| 2020-08-25 | $52.00 | $52.00 | $52.00 | $52.00 | $48.81 | 0 |
| 2020-08-24 | $52.00 | $52.00 | $52.00 | $52.00 | $48.81 | 800 |
| 2020-08-21 | $51.01 | $51.01 | $50.11 | $50.11 | $47.04 | 920 |
| 2020-08-20 | $52.99 | $52.99 | $52.99 | $52.99 | $49.74 | 500 |
| 2020-08-19 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 26 |
| 2020-08-18 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-08-17 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-08-14 | $52.00 | $53.00 | $52.00 | $53.00 | $49.75 | 1,720 |
| 2020-08-13 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 0 |
| 2020-08-12 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 0 |
| 2020-08-11 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 0 |
| 2020-08-10 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 0 |
| 2020-08-07 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 1,086 |
| 2020-08-06 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 100 |
| 2020-08-05 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 0 |
| 2020-08-04 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 0 |
| 2020-08-03 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 0 |
| 2020-07-31 | $54.50 | $54.50 | $54.50 | $54.50 | $51.16 | 301 |
| 2020-07-30 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-29 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 1,000 |
| 2020-07-28 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-07-27 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-07-24 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-07-23 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 463 |
| 2020-07-22 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-07-21 | $54.00 | $54.00 | $53.00 | $53.00 | $49.75 | 463 |
| 2020-07-20 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-17 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-16 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-15 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-14 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-13 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-10 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-09 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 39 |
| 2020-07-08 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-07 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 100 |
| 2020-07-06 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 39 |
| 2020-07-02 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 0 |
| 2020-07-01 | $54.00 | $54.00 | $54.00 | $54.00 | $50.69 | 200 |
| 2020-06-30 | $54.00 | $55.00 | $54.00 | $55.00 | $51.63 | 4,107 |
| 2020-06-29 | $55.00 | $55.00 | $55.00 | $55.00 | $51.63 | 20 |
| 2020-06-26 | $55.00 | $55.00 | $55.00 | $55.00 | $51.63 | 0 |
| 2020-06-25 | $55.00 | $55.00 | $55.00 | $55.00 | $51.63 | 106 |
| 2020-06-24 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 0 |
| 2020-06-23 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 0 |
| 2020-06-22 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 46 |
| 2020-06-19 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 1 |
| 2020-06-18 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 0 |
| 2020-06-17 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 1 |
| 2020-06-16 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 0 |
| 2020-06-15 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 0 |
| 2020-06-12 | $53.50 | $53.50 | $53.50 | $53.50 | $50.22 | 4,092 |
| 2020-06-11 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-06-10 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 0 |
| 2020-06-09 | $53.00 | $53.00 | $53.00 | $53.00 | $49.75 | 439 |
| 2020-06-08 | $51.00 | $51.00 | $51.00 | $51.00 | $47.87 | 0 |
| 2020-06-05 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 1 |
| 2020-06-04 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-06-03 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-06-02 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 400 |
| 2020-06-01 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 0 |
| 2020-05-29 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 0 |
| 2020-05-28 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 104 |
| 2020-05-27 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 4 |
| 2020-05-26 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 0 |
| 2020-05-22 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 0 |
| 2020-05-21 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 0 |
| 2020-05-20 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 0 |
| 2020-05-19 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 0 |
| 2020-05-18 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 0 |
| 2020-05-15 | $49.00 | $49.01 | $49.00 | $49.00 | $45.68 | 30,272 |
| 2020-05-14 | $49.00 | $49.00 | $49.00 | $49.00 | $45.68 | 424 |
| 2020-05-13 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 328 |
| 2020-05-12 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-05-11 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-05-08 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-05-07 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-05-06 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 300 |
| 2020-05-05 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-05-04 | $50.25 | $51.00 | $50.25 | $51.00 | $47.54 | 378 |
| 2020-05-01 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-30 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-29 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 5,045 |
| 2020-04-28 | $52.00 | $52.00 | $52.00 | $52.00 | $48.48 | 0 |
| 2020-04-27 | $52.00 | $52.00 | $52.00 | $52.00 | $48.48 | 0 |
| 2020-04-24 | $52.00 | $52.00 | $52.00 | $52.00 | $48.48 | 1 |
| 2020-04-23 | $52.00 | $52.00 | $52.00 | $52.00 | $48.48 | 101 |
| 2020-04-22 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-21 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 101 |
| 2020-04-20 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-17 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-16 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-15 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-14 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 283 |
| 2020-04-13 | $47.00 | $47.00 | $47.00 | $47.00 | $43.82 | 0 |
| 2020-04-09 | $47.00 | $47.00 | $47.00 | $47.00 | $43.82 | 0 |
| 2020-04-08 | $47.00 | $47.00 | $47.00 | $47.00 | $43.82 | 0 |
| 2020-04-07 | $47.00 | $47.00 | $47.00 | $47.00 | $43.82 | 234 |
| 2020-04-06 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-03 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-02 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-04-01 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-03-31 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-03-30 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 0 |
| 2020-03-27 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 4,000 |
| 2020-03-26 | $51.00 | $51.00 | $51.00 | $51.00 | $47.54 | 244 |
| 2020-03-25 | $49.50 | $49.50 | $49.50 | $49.50 | $46.15 | 0 |
| 2020-03-24 | $49.50 | $49.50 | $49.50 | $49.50 | $46.15 | 0 |
| 2020-03-23 | $49.50 | $49.50 | $49.50 | $49.50 | $46.15 | 0 |
| 2020-03-20 | $49.50 | $49.50 | $49.50 | $49.50 | $46.15 | 0 |
| 2020-03-19 | $49.20 | $49.50 | $48.00 | $49.50 | $46.15 | 3,302 |
| 2020-03-18 | $50.00 | $50.00 | $49.50 | $49.50 | $46.15 | 1,349 |
| 2020-03-17 | $51.00 | $52.00 | $51.00 | $52.00 | $48.48 | 1,500 |
| 2020-03-16 | $55.20 | $55.20 | $50.00 | $50.00 | $46.61 | 1,100 |
| 2020-03-13 | $56.05 | $56.05 | $56.05 | $56.05 | $52.25 | 651 |
| 2020-03-12 | $56.05 | $56.05 | $56.05 | $56.05 | $52.25 | 0 |
| 2020-03-11 | $56.05 | $56.05 | $56.05 | $56.05 | $52.25 | 100 |
| 2020-03-10 | $56.05 | $56.05 | $56.05 | $56.05 | $52.25 | 503 |
| 2020-03-09 | $59.95 | $59.95 | $55.00 | $55.00 | $51.27 | 852 |
| 2020-03-06 | $60.30 | $60.30 | $60.30 | $60.30 | $55.86 | 0 |
| 2020-03-05 | $60.30 | $60.30 | $60.30 | $60.30 | $55.86 | 0 |
| 2020-03-04 | $60.30 | $60.30 | $60.30 | $60.30 | $55.86 | 0 |
| 2020-03-03 | $60.30 | $60.30 | $60.30 | $60.30 | $55.86 | 0 |
| 2020-03-02 | $60.30 | $60.30 | $60.30 | $60.30 | $55.86 | 750 |
| 2020-02-28 | $60.30 | $60.30 | $60.30 | $60.30 | $55.86 | 10,000 |
| 2020-02-27 | $60.60 | $60.60 | $60.30 | $60.30 | $55.86 | 394 |
| 2020-02-26 | $60.25 | $60.25 | $60.25 | $60.25 | $55.81 | 0 |
| 2020-02-25 | $60.25 | $60.25 | $60.25 | $60.25 | $55.81 | 0 |
| 2020-02-24 | $60.25 | $60.25 | $60.25 | $60.25 | $55.81 | 0 |
| 2020-02-21 | $60.25 | $60.25 | $60.25 | $60.25 | $55.81 | 0 |
| 2020-02-20 | $61.25 | $61.25 | $60.25 | $60.25 | $55.81 | 656 |
| 2020-02-19 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-02-18 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-02-14 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 1 |
| 2020-02-13 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 2 |
| 2020-02-12 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-02-11 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-02-10 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-02-07 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-02-06 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-02-05 | $61.00 | $61.00 | $60.00 | $60.00 | $55.58 | 736 |
| 2020-02-04 | $61.50 | $61.50 | $61.50 | $61.50 | $56.97 | 0 |
| 2020-02-03 | $61.50 | $61.50 | $61.50 | $61.50 | $56.97 | 0 |
| 2020-01-31 | $61.50 | $61.50 | $61.50 | $61.50 | $56.97 | 3 |
| 2020-01-30 | $61.50 | $61.50 | $61.50 | $61.50 | $56.97 | 13 |
| 2020-01-29 | $61.50 | $61.50 | $61.50 | $61.50 | $56.97 | 850 |
| 2020-01-28 | $62.00 | $62.00 | $62.00 | $62.00 | $57.43 | 0 |
| 2020-01-27 | $62.00 | $62.00 | $62.00 | $62.00 | $57.43 | 150 |
| 2020-01-24 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-01-23 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2020-01-22 | $61.00 | $61.00 | $60.00 | $60.00 | $55.58 | 1,250 |
| 2020-01-21 | $60.04 | $60.04 | $60.04 | $60.04 | $55.62 | 52 |
| 2020-01-17 | $60.04 | $60.04 | $60.04 | $60.04 | $55.62 | 0 |
| 2020-01-16 | $60.04 | $60.04 | $60.04 | $60.04 | $55.62 | 0 |
| 2020-01-15 | $60.04 | $60.04 | $60.04 | $60.04 | $55.62 | 0 |
| 2020-01-14 | $60.00 | $60.04 | $60.00 | $60.04 | $55.62 | 200 |
| 2020-01-13 | $61.00 | $61.00 | $61.00 | $61.00 | $56.51 | 238 |
| 2020-01-10 | $61.00 | $61.00 | $61.00 | $61.00 | $56.51 | 400 |
| 2020-01-09 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 1,358 |
| 2020-01-08 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 4 |
| 2020-01-07 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 216 |
| 2020-01-06 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 0 |
| 2020-01-03 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 17 |
| 2020-01-02 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 166 |
| 2019-12-31 | $61.00 | $61.00 | $61.00 | $61.00 | $56.51 | 104 |
| 2019-12-30 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 31 |
| 2019-12-27 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 0 |
| 2019-12-26 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 1,700 |
| 2019-12-24 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 0 |
| 2019-12-23 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 400 |
| 2019-12-20 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 6 |
| 2019-12-19 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 2,100 |
| 2019-12-18 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 34 |
| 2019-12-17 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 10,002 |
| 2019-12-16 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 5 |
| 2019-12-13 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 0 |
| 2019-12-12 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 0 |
| 2019-12-11 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 1 |
| 2019-12-10 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 0 |
| 2019-12-09 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 50 |
| 2019-12-06 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 0 |
| 2019-12-05 | $60.50 | $60.50 | $60.50 | $60.50 | $56.04 | 100 |
| 2019-12-04 | $60.00 | $60.00 | $59.65 | $59.65 | $55.26 | 450 |
| 2019-12-03 | $60.00 | $60.00 | $60.00 | $60.00 | $55.58 | 57 |
| 2019-12-02 | $59.65 | $59.65 | $59.65 | $59.65 | $55.26 | 1 |
| 2019-11-29 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 65 |
| 2019-11-27 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 0 |
| 2019-11-26 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 1 |
| 2019-11-25 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 0 |
| 2019-11-22 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 1,000 |
| 2019-11-21 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 63 |
| 2019-11-20 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 0 |
| 2019-11-19 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 2,269 |
| 2019-11-18 | $60.00 | $60.00 | $59.32 | $59.32 | $54.63 | 1,252 |
| 2019-11-15 | $60.40 | $60.40 | $60.40 | $60.40 | $55.63 | 50 |
| 2019-11-14 | $60.40 | $60.40 | $60.40 | $60.40 | $55.63 | 2 |
| 2019-11-13 | $60.40 | $60.40 | $60.40 | $60.40 | $55.63 | 1 |
| 2019-11-12 | $60.40 | $60.40 | $60.40 | $60.40 | $55.63 | 0 |
| 2019-11-11 | $60.00 | $60.40 | $60.00 | $60.40 | $55.63 | 257 |
| 2019-11-08 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 2 |
| 2019-11-07 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 81 |
| 2019-11-06 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 76 |
| 2019-11-05 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 2 |
| 2019-11-04 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 2 |
| 2019-11-01 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 181 |
| 2019-10-31 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 82 |
| 2019-10-30 | $60.00 | $60.00 | $59.80 | $60.00 | $55.26 | 2,986 |
| 2019-10-29 | $60.28 | $60.28 | $60.28 | $60.28 | $55.51 | 0 |
| 2019-10-28 | $60.00 | $60.45 | $60.00 | $60.28 | $55.51 | 3,267 |
| 2019-10-25 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 0 |
| 2019-10-24 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 2 |
| 2019-10-23 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 2,000 |
| 2019-10-22 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 3,000 |
| 2019-10-21 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 4 |
| 2019-10-18 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 830 |
| 2019-10-17 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 0 |
| 2019-10-16 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 1,300 |
| 2019-10-15 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 500 |
| 2019-10-14 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 3,310 |
| 2019-10-11 | $60.25 | $60.25 | $60.25 | $60.25 | $55.49 | 0 |
| 2019-10-10 | $60.00 | $60.25 | $60.00 | $60.25 | $55.49 | 1,016 |
| 2019-10-09 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 118 |
| 2019-10-08 | $58.75 | $58.75 | $58.75 | $58.75 | $54.11 | 0 |
| 2019-10-07 | $58.75 | $58.75 | $58.75 | $58.75 | $54.11 | 0 |
| 2019-10-04 | $60.00 | $60.00 | $58.75 | $58.75 | $54.11 | 630 |
| 2019-10-03 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 13 |
| 2019-10-02 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 0 |
| 2019-10-01 | $60.00 | $60.00 | $60.00 | $60.00 | $55.26 | 125 |
| 2019-09-30 | $59.50 | $59.50 | $59.50 | $59.50 | $54.80 | 0 |
| 2019-09-27 | $59.50 | $59.50 | $59.50 | $59.50 | $54.80 | 0 |
| 2019-09-26 | $59.50 | $59.50 | $59.50 | $59.50 | $54.80 | 121 |
| 2019-09-25 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 50 |
| 2019-09-24 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 0 |
| 2019-09-23 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 0 |
| 2019-09-20 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 1 |
| 2019-09-19 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 0 |
| 2019-09-18 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 2 |
| 2019-09-17 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 0 |
| 2019-09-16 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 0 |
| 2019-09-13 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 0 |
| 2019-09-12 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 0 |
| 2019-09-11 | $59.75 | $59.75 | $59.75 | $59.75 | $55.03 | 203 |
| 2019-09-10 | $60.25 | $60.25 | $60.25 | $60.25 | $55.49 | 0 |
| 2019-09-09 | $59.40 | $60.25 | $59.40 | $60.25 | $55.49 | 308 |
| 2019-09-06 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 0 |
| 2019-09-05 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 1,000 |
| 2019-09-04 | $60.00 | $60.00 | $60.00 | $60.00 | $54.94 | 0 |
| 2019-09-03 | $60.00 | $60.00 | $60.00 | $60.00 | $54.94 | 0 |
| 2019-08-30 | $60.00 | $60.00 | $60.00 | $60.00 | $54.94 | 100 |
| 2019-08-29 | $60.00 | $60.00 | $60.00 | $60.00 | $54.94 | 979 |
| 2019-08-28 | $60.05 | $60.05 | $59.68 | $60.00 | $54.94 | 1,584 |
| 2019-08-27 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 150 |
| 2019-08-26 | $60.07 | $60.07 | $60.07 | $60.07 | $55.00 | 500 |
| 2019-08-23 | $60.10 | $60.10 | $60.10 | $60.10 | $55.03 | 425 |
| 2019-08-22 | $60.11 | $60.11 | $60.11 | $60.11 | $55.04 | 0 |
| 2019-08-21 | $60.11 | $60.11 | $60.11 | $60.11 | $55.04 | 0 |
| 2019-08-20 | $60.11 | $60.11 | $60.11 | $60.11 | $55.04 | 184 |
| 2019-08-19 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 0 |
| 2019-08-15 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 800 |
| 2019-08-14 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 750 |
| 2019-08-13 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 200 |
| 2019-08-12 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 1,700 |
| 2019-08-09 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 1,700 |
| 2019-08-08 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 1,700 |
| 2019-08-07 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 1,700 |
| 2019-08-06 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 1,700 |
| 2019-08-05 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 1,700 |
| 2019-08-02 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 1,730 |
| 2019-08-01 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 700 |
| 2019-07-31 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 10 |
| 2019-07-30 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 700 |
| 2019-07-29 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 700 |
| 2019-07-26 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 0 |
| 2019-07-25 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 0 |
| 2019-07-24 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 0 |
| 2019-07-23 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 0 |
| 2019-07-22 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 0 |
| 2019-07-19 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 0 |
| 2019-07-18 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 650 |
| 2019-07-17 | $60.60 | $61.00 | $60.60 | $61.00 | $55.85 | 530 |
| 2019-07-16 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 850 |
| 2019-07-15 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 0 |
| 2019-07-12 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 0 |
| 2019-07-11 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 0 |
| 2019-07-10 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 0 |
| 2019-07-09 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 263 |
| 2019-07-08 | $60.25 | $60.25 | $60.25 | $60.25 | $55.17 | 200 |
| 2019-07-05 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 0 |
| 2019-07-03 | $60.05 | $60.05 | $60.05 | $60.05 | $54.98 | 0 |
| 2019-07-02 | $60.50 | $60.50 | $60.05 | $60.05 | $54.98 | 813 |
| 2019-07-01 | $60.34 | $60.34 | $60.34 | $60.34 | $55.25 | 0 |
| 2019-06-28 | $60.34 | $60.34 | $60.34 | $60.34 | $55.25 | 560 |
| 2019-06-27 | $60.33 | $60.33 | $60.33 | $60.33 | $55.24 | 0 |
| 2019-06-26 | $60.33 | $60.33 | $60.33 | $60.33 | $55.24 | 0 |
| 2019-06-25 | $60.33 | $60.33 | $60.33 | $60.33 | $55.24 | 100 |
| 2019-06-24 | $61.40 | $61.40 | $61.40 | $61.40 | $56.22 | 0 |
| 2019-06-21 | $61.40 | $61.40 | $61.40 | $61.40 | $56.22 | 200 |
| 2019-06-19 | $61.40 | $61.40 | $61.40 | $61.40 | $56.22 | 1 |
| 2019-06-18 | $61.40 | $61.40 | $61.40 | $61.40 | $56.22 | 118 |
| 2019-06-17 | $62.50 | $62.50 | $62.50 | $62.50 | $57.23 | 0 |
| 2019-06-14 | $62.50 | $62.50 | $62.50 | $62.50 | $57.23 | 0 |
| 2019-06-13 | $62.50 | $62.50 | $62.50 | $62.50 | $57.23 | 0 |
| 2019-06-12 | $62.50 | $62.50 | $62.50 | $62.50 | $57.23 | 0 |
| 2019-06-11 | $62.50 | $62.50 | $62.50 | $62.50 | $57.23 | 0 |
| 2019-06-10 | $62.18 | $62.18 | $62.18 | $62.18 | $56.93 | 52 |
| 2019-06-06 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-06-05 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-06-03 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-31 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 52 |
| 2019-05-30 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-29 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-28 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-24 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-23 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-22 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 630 |
| 2019-05-21 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-20 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-17 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-16 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-15 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-14 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 5,000 |
| 2019-05-13 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-10 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-09 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 150 |
| 2019-05-08 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-07 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-06 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-03 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 0 |
| 2019-05-02 | $62.50 | $62.50 | $62.50 | $62.50 | $56.93 | 1,000 |
| 2019-05-01 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-30 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 6,550 |
| 2019-04-29 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-25 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-24 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-23 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 700 |
| 2019-04-22 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-18 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-17 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 300 |
| 2019-04-16 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 150 |
| 2019-04-15 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-12 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 30 |
| 2019-04-11 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-10 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-09 | $62.22 | $62.22 | $62.21 | $62.21 | $56.67 | 600 |
| 2019-04-08 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-05 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-04 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-03 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-02 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-04-01 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-03-29 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-03-28 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 2,204 |
| 2019-03-27 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-03-26 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-03-25 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-03-22 | $62.21 | $62.21 | $62.21 | $62.21 | $56.67 | 0 |
| 2019-03-21 | $62.20 | $62.21 | $62.20 | $62.21 | $56.67 | 1,004 |
| 2019-03-20 | $64.75 | $64.75 | $62.20 | $62.20 | $56.66 | 700 |
| 2019-03-18 | $64.50 | $66.00 | $62.34 | $66.00 | $60.12 | 853 |
| 2019-03-15 | $65.68 | $65.68 | $65.68 | $65.68 | $59.83 | 31 |
| 2019-03-14 | $66.00 | $66.00 | $66.00 | $66.00 | $60.12 | 0 |
| 2019-03-13 | $65.68 | $65.68 | $65.68 | $65.68 | $59.83 | 1 |
| 2019-03-12 | $66.00 | $66.00 | $66.00 | $66.00 | $60.12 | 0 |
| 2019-03-11 | $66.00 | $66.00 | $66.00 | $66.00 | $60.12 | 0 |
| 2019-03-08 | $66.00 | $66.00 | $66.00 | $66.00 | $60.12 | 0 |
| 2019-03-07 | $66.00 | $66.00 | $66.00 | $66.00 | $60.12 | 0 |
| 2019-03-06 | $66.00 | $66.00 | $66.00 | $66.00 | $60.12 | 0 |
| 2019-03-05 | $66.00 | $66.00 | $66.00 | $66.00 | $60.12 | 0 |
| 2019-03-04 | $66.00 | $66.00 | $66.00 | $66.00 | $60.12 | 0 |
| 2019-03-01 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-28 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-27 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-26 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 200 |
| 2019-02-20 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-15 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-14 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-13 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-12 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-11 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2019-02-08 | $66.05 | $66.05 | $66.00 | $66.00 | $59.83 | 200 |
| 2019-02-07 | $66.63 | $66.63 | $66.63 | $66.63 | $60.40 | 0 |
| 2019-02-06 | $66.63 | $66.63 | $66.63 | $66.63 | $60.40 | 2,100 |
| 2019-02-05 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 0 |
| 2019-02-04 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 0 |
| 2019-02-01 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 1,100 |
| 2019-01-31 | $67.95 | $67.95 | $67.95 | $67.95 | $61.60 | 100 |
| 2019-01-30 | $66.66 | $66.66 | $66.66 | $66.66 | $60.43 | 0 |
| 2019-01-29 | $66.66 | $66.66 | $66.66 | $66.66 | $60.43 | 0 |
| 2019-01-28 | $66.66 | $66.66 | $66.66 | $66.66 | $60.43 | 1,571 |
| 2019-01-25 | $66.61 | $66.61 | $66.61 | $66.61 | $60.39 | 50 |
| 2019-01-24 | $66.61 | $66.61 | $66.61 | $66.61 | $60.39 | 0 |
| 2019-01-23 | $66.61 | $66.61 | $66.61 | $66.61 | $60.39 | 1,264 |
| 2019-01-18 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 736 |
| 2019-01-17 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 0 |
| 2019-01-16 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 0 |
| 2019-01-15 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 0 |
| 2019-01-14 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 10 |
| 2019-01-11 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 1,440 |
| 2019-01-10 | $67.00 | $67.00 | $66.60 | $66.60 | $60.38 | 1,000 |
| 2019-01-09 | $66.65 | $66.65 | $66.65 | $66.65 | $60.42 | 0 |
| 2019-01-08 | $66.75 | $66.75 | $66.60 | $66.65 | $60.42 | 1,774 |
| 2019-01-07 | $68.50 | $68.50 | $66.75 | $66.75 | $60.51 | 1,144 |
| 2019-01-04 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 900 |
| 2019-01-03 | $66.60 | $66.60 | $66.50 | $66.50 | $60.29 | 1,000 |
| 2019-01-02 | $66.60 | $66.60 | $66.60 | $66.60 | $60.38 | 500 |
| 2018-12-31 | $79.90 | $79.90 | $66.60 | $79.90 | $72.43 | 500 |
| 2018-12-28 | $85.00 | $85.00 | $85.00 | $85.00 | $77.06 | 200 |
| 2018-12-27 | $66.55 | $66.55 | $66.55 | $66.55 | $60.33 | 533 |
| 2018-12-26 | $66.55 | $66.55 | $66.55 | $66.55 | $60.33 | 0 |
| 2018-12-24 | $66.55 | $66.55 | $66.55 | $66.55 | $60.33 | 100 |
| 2018-12-21 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2018-12-20 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 0 |
| 2018-12-19 | $66.00 | $66.00 | $66.00 | $66.00 | $59.83 | 700 |
| 2018-12-18 | $64.75 | $65.00 | $64.75 | $65.00 | $58.93 | 1,300 |
| 2018-12-17 | $67.50 | $67.50 | $67.50 | $67.50 | $61.19 | 8 |
| 2018-12-14 | $67.50 | $67.50 | $67.50 | $67.50 | $61.19 | 0 |
| 2018-12-13 | $67.50 | $67.50 | $67.50 | $67.50 | $61.19 | 0 |
| 2018-12-12 | $67.50 | $67.50 | $67.50 | $67.50 | $61.19 | 0 |
| 2018-12-11 | $67.50 | $67.50 | $67.50 | $67.50 | $61.19 | 0 |
| 2018-12-10 | $67.50 | $67.50 | $67.50 | $67.50 | $61.19 | 0 |
| 2018-12-07 | $67.50 | $67.50 | $67.50 | $67.50 | $61.19 | 0 |
| 2018-12-06 | $67.50 | $67.50 | $67.50 | $67.50 | $61.19 | 500 |
| 2018-12-04 | $68.00 | $68.00 | $68.00 | $68.00 | $61.65 | 0 |
| 2018-12-03 | $68.00 | $68.00 | $68.00 | $68.00 | $61.65 | 325 |
| 2018-11-30 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 0 |
| 2018-11-29 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 900 |
| 2018-11-28 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 0 |
| 2018-11-27 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 50 |
| 2018-11-26 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 0 |
| 2018-11-21 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 200 |
| 2018-11-20 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 0 |
| 2018-11-19 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 0 |
| 2018-11-16 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 0 |
| 2018-11-15 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 48 |
| 2018-11-14 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 325 |
| 2018-11-13 | $67.50 | $67.50 | $67.50 | $67.50 | $60.91 | 0 |
| 2018-11-12 | $67.07 | $67.50 | $67.07 | $67.50 | $60.91 | 725 |
| 2018-11-09 | $67.02 | $67.02 | $67.02 | $67.02 | $60.47 | 79 |
| 2018-11-08 | $67.02 | $67.02 | $67.02 | $67.02 | $60.47 | 0 |
| 2018-11-07 | $67.02 | $67.02 | $67.02 | $67.02 | $60.47 | 0 |
| 2018-11-06 | $67.02 | $67.02 | $67.02 | $67.02 | $60.47 | 0 |
| 2018-11-05 | $67.02 | $67.02 | $67.02 | $67.02 | $60.47 | 450 |
| 2018-11-02 | $67.00 | $67.00 | $67.00 | $67.00 | $60.45 | 500 |
| 2018-11-01 | $69.00 | $69.00 | $68.00 | $68.00 | $61.36 | 800 |
| 2018-10-31 | $66.30 | $66.30 | $66.30 | $66.30 | $59.82 | 100 |
| 2018-10-30 | $66.30 | $66.30 | $66.30 | $66.30 | $59.82 | 400 |
| 2018-10-29 | $66.30 | $66.30 | $66.30 | $66.30 | $59.82 | 0 |
| 2018-10-26 | $66.30 | $66.30 | $66.30 | $66.30 | $59.82 | 435 |
| 2018-10-25 | $66.30 | $66.30 | $66.30 | $66.30 | $59.82 | 0 |
| 2018-10-24 | $66.30 | $66.30 | $66.30 | $66.30 | $59.82 | 0 |
| 2018-10-23 | $66.30 | $66.30 | $66.30 | $66.30 | $59.82 | 700 |
| 2018-10-22 | $66.25 | $66.50 | $66.25 | $66.30 | $59.82 | 1,307 |
| 2018-10-19 | $66.15 | $68.00 | $66.15 | $66.27 | $59.80 | 15,955 |
| 2018-10-18 | $66.15 | $66.15 | $66.15 | $66.15 | $59.69 | 225 |
| 2018-10-17 | $66.43 | $66.43 | $66.43 | $66.43 | $59.94 | 0 |
| 2018-10-16 | $66.43 | $66.43 | $66.43 | $66.43 | $59.94 | 0 |
| 2018-10-15 | $66.43 | $66.43 | $66.43 | $66.43 | $59.94 | 10 |
| 2018-10-12 | $66.43 | $66.43 | $66.43 | $66.43 | $59.94 | 0 |
| 2018-10-11 | $66.43 | $66.43 | $66.43 | $66.43 | $59.94 | 500 |
| 2018-10-10 | $68.00 | $68.00 | $68.00 | $68.00 | $61.36 | 200 |
| 2018-10-09 | $65.50 | $65.50 | $65.50 | $65.50 | $59.10 | 0 |
| 2018-10-08 | $65.50 | $65.50 | $65.50 | $65.50 | $59.10 | 0 |
| 2018-10-05 | $65.50 | $65.50 | $65.50 | $65.50 | $59.10 | 540 |
| 2018-10-04 | $64.41 | $64.41 | $64.41 | $64.41 | $58.12 | 0 |
| 2018-10-03 | $69.00 | $69.00 | $64.05 | $64.41 | $58.12 | 4,925 |
| 2018-10-02 | $66.00 | $66.00 | $66.00 | $66.00 | $59.55 | 0 |
| 2018-10-01 | $66.00 | $66.00 | $66.00 | $66.00 | $59.55 | 200 |
| 2018-09-28 | $66.00 | $66.00 | $66.00 | $66.00 | $59.55 | 1,800 |
| 2018-09-27 | $64.00 | $64.00 | $64.00 | $64.00 | $57.75 | 800 |
| 2018-09-26 | $62.20 | $62.20 | $62.20 | $62.20 | $56.12 | 0 |
| 2018-09-25 | $62.20 | $62.20 | $62.20 | $62.20 | $56.12 | 0 |
| 2018-09-24 | $62.20 | $62.20 | $62.20 | $62.20 | $56.12 | 0 |
| 2018-09-21 | $62.00 | $62.20 | $62.00 | $62.20 | $56.12 | 200 |
| 2018-09-20 | $59.99 | $59.99 | $59.99 | $59.99 | $54.13 | 0 |
| 2018-09-19 | $59.99 | $59.99 | $59.99 | $59.99 | $54.13 | 100 |
| 2018-09-18 | $57.35 | $58.00 | $57.35 | $58.00 | $52.33 | 900 |
| 2018-09-17 | $56.25 | $56.25 | $56.25 | $56.25 | $50.75 | 0 |
| 2018-09-14 | $56.25 | $56.25 | $56.25 | $56.25 | $50.75 | 0 |
| 2018-09-13 | $56.25 | $56.25 | $56.25 | $56.25 | $50.75 | 0 |
| 2018-09-12 | $56.25 | $56.25 | $56.25 | $56.25 | $50.75 | 0 |
| 2018-09-11 | $56.25 | $56.25 | $56.25 | $56.25 | $50.75 | 0 |
| 2018-09-10 | $56.25 | $56.25 | $56.25 | $56.25 | $50.75 | 0 |
| 2018-09-07 | $56.25 | $56.25 | $56.25 | $56.25 | $50.31 | 0 |
| 2018-09-06 | $56.25 | $56.25 | $56.25 | $56.25 | $50.31 | 0 |
| 2018-09-05 | $56.25 | $56.25 | $56.25 | $56.25 | $50.31 | 200 |
| 2018-09-04 | $59.50 | $59.50 | $59.50 | $59.50 | $53.21 | 0 |
| 2018-08-31 | $59.50 | $59.50 | $59.50 | $59.50 | $53.21 | 0 |
| 2018-08-30 | $59.50 | $59.50 | $59.50 | $59.50 | $53.21 | 0 |
| 2018-08-29 | $59.50 | $59.50 | $59.50 | $59.50 | $53.21 | 0 |
| 2018-08-28 | $59.50 | $59.50 | $59.50 | $59.50 | $53.21 | 0 |
| 2018-08-27 | $60.00 | $60.00 | $57.96 | $59.50 | $53.21 | 4,436 |
| 2018-08-24 | $54.55 | $65.00 | $54.55 | $65.00 | $58.13 | 1,500 |
| 2018-08-23 | $53.25 | $53.25 | $53.25 | $53.25 | $47.62 | 1 |
| 2018-08-22 | $53.25 | $53.25 | $53.25 | $53.25 | $47.62 | 0 |
| 2018-08-21 | $106.50 | $106.50 | $106.50 | $106.50 | $95.25 | 0 |
| 2018-08-20 | $106.35 | $106.50 | $106.35 | $106.50 | $47.62 | 2,470 |
| 2018-08-17 | $108.80 | $108.80 | $108.80 | $108.80 | $48.65 | 10,580 |
| 2018-08-16 | $107.47 | $107.47 | $107.47 | $107.47 | $48.06 | 1,870 |
| 2018-08-15 | $107.00 | $108.99 | $106.99 | $108.99 | $48.74 | 1,620 |
| 2018-08-14 | $105.55 | $105.55 | $105.55 | $105.55 | $47.20 | 0 |
| 2018-08-13 | $105.32 | $105.57 | $105.32 | $105.55 | $47.20 | 1,170 |
| 2018-08-10 | $105.20 | $105.20 | $105.20 | $105.20 | $47.04 | 140 |
| 2018-08-09 | $105.20 | $105.20 | $105.20 | $105.20 | $47.04 | 10 |
| 2018-08-08 | $105.20 | $105.20 | $105.20 | $105.20 | $47.04 | 0 |
| 2018-08-07 | $105.20 | $105.20 | $105.20 | $105.20 | $47.04 | 0 |
| 2018-08-06 | $105.20 | $105.20 | $105.20 | $105.20 | $47.04 | 40 |
| 2018-08-03 | $105.20 | $105.20 | $105.20 | $105.20 | $47.04 | 450 |
| 2018-08-02 | $105.05 | $105.05 | $105.05 | $105.05 | $46.98 | 200 |
| 2018-08-01 | $105.05 | $105.05 | $105.05 | $105.05 | $46.98 | 200 |
| 2018-07-31 | $120.00 | $120.00 | $120.00 | $120.00 | $53.66 | 0 |
| 2018-07-30 | $120.00 | $120.00 | $120.00 | $120.00 | $53.66 | 0 |
| 2018-07-27 | $120.00 | $120.00 | $120.00 | $120.00 | $53.66 | 300 |
| 2018-07-26 | $102.90 | $102.90 | $102.90 | $102.90 | $46.01 | 400 |
| 2018-07-25 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 106 |
| 2018-07-24 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-23 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-20 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 100 |
| 2018-07-19 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-18 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-17 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-16 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-13 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-12 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-11 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-10 | $100.81 | $100.81 | $100.81 | $100.81 | $45.08 | 0 |
| 2018-07-09 | $101.00 | $101.00 | $100.81 | $100.81 | $45.08 | 3,600 |
| 2018-07-06 | $101.00 | $101.00 | $101.00 | $101.00 | $45.16 | 400 |
| 2018-07-05 | $101.00 | $101.00 | $101.00 | $101.00 | $45.16 | 0 |
| 2018-07-03 | $101.00 | $101.00 | $101.00 | $101.00 | $45.16 | 48 |
| 2018-07-02 | $99.50 | $101.00 | $99.50 | $101.00 | $45.16 | 2,600 |
| 2018-06-29 | $100.00 | $100.00 | $97.50 | $97.50 | $43.60 | 2,200 |
| 2018-06-28 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-27 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-26 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-25 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-22 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 2 |
| 2018-06-21 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-20 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-19 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-18 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-15 | $96.55 | $96.55 | $96.55 | $96.55 | $43.17 | 0 |
| 2018-06-14 | $102.00 | $102.00 | $96.55 | $96.55 | $43.17 | 1,000 |
| 2018-06-13 | $102.00 | $102.00 | $102.00 | $102.00 | $45.61 | 0 |
| 2018-06-12 | $102.00 | $102.00 | $102.00 | $102.00 | $45.61 | 0 |
| 2018-06-11 | $102.00 | $102.00 | $102.00 | $102.00 | $45.61 | 200 |
| 2018-06-08 | $102.00 | $102.00 | $100.00 | $100.00 | $44.45 | 800 |
| 2018-06-07 | $98.00 | $98.00 | $98.00 | $98.00 | $43.56 | 0 |
| 2018-06-06 | $98.00 | $98.00 | $98.00 | $98.00 | $43.56 | 3,290 |
| 2018-06-05 | $98.00 | $98.00 | $98.00 | $98.00 | $43.56 | 310 |
| 2018-06-04 | $98.00 | $98.00 | $98.00 | $98.00 | $43.56 | 0 |
| 2018-06-01 | $98.00 | $98.00 | $98.00 | $98.00 | $43.56 | 3,000 |
| 2018-05-31 | $96.28 | $96.28 | $96.28 | $96.28 | $42.79 | 0 |
| 2018-05-30 | $96.28 | $96.28 | $96.28 | $96.28 | $42.79 | 0 |
| 2018-05-29 | $96.28 | $96.28 | $96.28 | $96.28 | $42.79 | 0 |
| 2018-05-25 | $96.28 | $96.28 | $96.28 | $96.28 | $42.79 | 0 |
| 2018-05-24 | $96.28 | $96.28 | $96.28 | $96.28 | $42.79 | 0 |
| 2018-05-23 | $96.28 | $96.28 | $96.28 | $96.28 | $42.79 | 4,600 |
| 2018-05-22 | $96.25 | $96.50 | $96.25 | $96.50 | $42.89 | 4,600 |
| 2018-05-21 | $96.50 | $96.50 | $96.50 | $96.50 | $42.89 | 200 |
| 2018-05-18 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 130 |
| 2018-05-17 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-16 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-15 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-14 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-11 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-10 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-09 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-08 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-07 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-04 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-03 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-02 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-05-01 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-30 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-27 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-26 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-25 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-24 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 1,244 |
| 2018-04-23 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-20 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-19 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-18 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-17 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-16 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-13 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-12 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-11 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-10 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-09 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-06 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-05 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-04 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-03 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 0 |
| 2018-04-02 | $95.00 | $95.00 | $95.00 | $95.00 | $42.23 | 1,600 |
| 2018-03-29 | $89.38 | $89.38 | $89.38 | $89.38 | $39.73 | 0 |
| 2018-03-28 | $89.38 | $89.38 | $89.38 | $89.38 | $39.73 | 0 |
| 2018-03-27 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-26 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-23 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-22 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-21 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-20 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-19 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-16 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-15 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-14 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 2 |
| 2018-03-13 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-12 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-09 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-08 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-07 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-06 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-05 | $90.00 | $90.00 | $90.00 | $90.00 | $40.00 | 0 |
| 2018-03-02 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-03-01 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-02-28 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-02-27 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 400 |
| 2018-02-26 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2018-02-23 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2018-02-22 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2018-02-21 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2018-02-20 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 60 |
| 2018-02-16 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2018-02-15 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2018-02-14 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 200 |
| 2018-02-13 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2018-02-12 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 200 |
| 2018-02-09 | $91.50 | $91.50 | $91.50 | $91.50 | $40.39 | 0 |
| 2018-02-08 | $91.50 | $91.50 | $91.50 | $91.50 | $40.39 | 0 |
| 2018-02-07 | $91.50 | $91.50 | $91.50 | $91.50 | $40.39 | 0 |
| 2018-02-06 | $91.50 | $91.50 | $91.50 | $91.50 | $40.39 | 5,000 |
| 2018-02-05 | $87.27 | $87.27 | $87.27 | $87.27 | $38.52 | 0 |
| 2018-02-02 | $87.27 | $87.27 | $87.27 | $87.27 | $38.52 | 5,400 |
| 2018-02-01 | $86.25 | $86.25 | $86.25 | $86.25 | $38.07 | 0 |
| 2018-01-31 | $86.25 | $86.25 | $86.25 | $86.25 | $38.07 | 0 |
| 2018-01-30 | $86.25 | $86.25 | $86.25 | $86.25 | $38.07 | 0 |
| 2018-01-29 | $86.25 | $86.25 | $86.25 | $86.25 | $38.07 | 0 |
| 2018-01-26 | $86.25 | $86.25 | $86.25 | $86.25 | $38.07 | 0 |
| 2018-01-25 | $86.25 | $86.25 | $86.25 | $86.25 | $38.07 | 50 |
| 2018-01-24 | $86.25 | $86.25 | $86.25 | $86.25 | $38.07 | 0 |
| 2018-01-23 | $91.00 | $91.00 | $86.25 | $86.25 | $38.07 | 680 |
| 2018-01-22 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-19 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-18 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-17 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-16 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 120 |
| 2018-01-12 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-11 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-10 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-09 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-08 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 0 |
| 2018-01-05 | $90.00 | $90.00 | $90.00 | $90.00 | $39.73 | 600 |
| 2018-01-04 | $86.05 | $86.05 | $86.05 | $86.05 | $37.99 | 0 |
| 2018-01-03 | $86.05 | $86.05 | $86.05 | $86.05 | $37.99 | 0 |
| 2018-01-02 | $86.05 | $86.05 | $86.05 | $86.05 | $37.99 | 600 |
| 2017-12-29 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 0 |
| 2017-12-28 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 0 |
| 2017-12-27 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 0 |
| 2017-12-26 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 0 |
| 2017-12-22 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 0 |
| 2017-12-21 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 0 |
| 2017-12-20 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 0 |
| 2017-12-19 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 140 |
| 2017-12-18 | $92.00 | $92.00 | $92.00 | $92.00 | $40.61 | 200 |
| 2017-12-15 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2017-12-14 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2017-12-13 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 70 |
| 2017-12-12 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2017-12-11 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2017-12-08 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2017-12-07 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2017-12-06 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 2 |
| 2017-12-05 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 2 |
| 2017-12-04 | $91.00 | $91.00 | $91.00 | $91.00 | $40.17 | 0 |
| 2017-12-01 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-30 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-29 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-28 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-27 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-24 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-22 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-21 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-20 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 0 |
| 2017-11-17 | $91.00 | $91.00 | $91.00 | $91.00 | $39.92 | 200 |
| 2017-11-16 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-15 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-14 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-13 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-10 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-09 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-08 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-07 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-06 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-03 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-02 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-11-01 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-10-31 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-10-30 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-10-27 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-10-26 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 800 |
| 2017-10-25 | $87.01 | $87.01 | $87.01 | $87.01 | $38.17 | 0 |
| 2017-10-24 | $87.01 | $87.01 | $87.01 | $87.01 | $38.17 | 0 |
| 2017-10-23 | $87.01 | $87.01 | $87.01 | $87.01 | $38.17 | 800 |
| 2017-10-20 | $87.15 | $87.15 | $87.15 | $87.15 | $38.23 | 0 |
| 2017-10-19 | $87.15 | $87.15 | $87.15 | $87.15 | $38.23 | 0 |
| 2017-10-18 | $90.00 | $90.00 | $87.15 | $87.15 | $38.23 | 800 |
| 2017-10-17 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-16 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-13 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-12 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-11 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-10 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-09 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-06 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-05 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-04 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 84 |
| 2017-10-03 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-10-02 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-09-29 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 0 |
| 2017-09-28 | $85.76 | $85.76 | $85.76 | $85.76 | $37.62 | 200 |
| 2017-09-27 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 200 |
| 2017-09-26 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-25 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-22 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-21 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-20 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 40 |
| 2017-09-19 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-18 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-15 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-14 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-13 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-12 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-11 | $90.00 | $90.00 | $90.00 | $90.00 | $39.48 | 0 |
| 2017-09-08 | $90.00 | $90.00 | $90.00 | $90.00 | $39.13 | 200 |
| 2017-09-07 | $90.00 | $90.00 | $90.00 | $90.00 | $39.13 | 0 |
| 2017-09-06 | $90.00 | $90.00 | $90.00 | $90.00 | $39.13 | 0 |
| 2017-09-05 | $90.00 | $90.00 | $90.00 | $90.00 | $39.13 | 200 |
| 2017-09-01 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-31 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-30 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-29 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-28 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-25 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-24 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 120 |
| 2017-08-23 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-22 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-21 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-18 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-17 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-16 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-15 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-14 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-11 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-10 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-09 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-08 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 0 |
| 2017-08-07 | $85.15 | $85.15 | $85.15 | $85.15 | $37.02 | 1,200 |
| 2017-08-04 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 1,000 |
| 2017-08-03 | $82.05 | $82.05 | $82.05 | $82.05 | $35.68 | 200 |
| 2017-08-02 | $82.05 | $82.05 | $82.05 | $82.05 | $35.68 | 0 |
| 2017-08-01 | $82.05 | $82.05 | $82.05 | $82.05 | $35.68 | 800 |
| 2017-07-31 | $82.05 | $82.05 | $82.05 | $82.05 | $35.68 | 0 |
| 2017-07-28 | $82.05 | $82.05 | $82.05 | $82.05 | $35.68 | 1,400 |
| 2017-07-27 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-26 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-25 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-24 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-21 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-20 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-19 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-18 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-17 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-14 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-13 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-12 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-11 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-10 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-07 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 0 |
| 2017-07-06 | $85.00 | $85.00 | $85.00 | $85.00 | $36.96 | 400 |
| 2017-07-05 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-07-03 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-30 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-29 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-28 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-27 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-26 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-23 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-22 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-21 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-20 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 0 |
| 2017-06-19 | $84.00 | $84.00 | $84.00 | $84.00 | $36.52 | 200 |
| 2017-06-16 | $80.00 | $80.00 | $80.00 | $80.00 | $34.79 | 0 |
| 2017-06-15 | $80.00 | $80.00 | $80.00 | $80.00 | $34.79 | 0 |
| 2017-06-14 | $80.00 | $80.00 | $80.00 | $80.00 | $34.79 | 2,968 |
| 2017-06-13 | $82.00 | $82.00 | $80.00 | $80.00 | $34.79 | 2,330 |
| 2017-06-12 | $80.00 | $80.00 | $80.00 | $80.00 | $34.79 | 0 |
| 2017-06-09 | $80.00 | $80.00 | $80.00 | $80.00 | $34.79 | 0 |
| 2017-06-08 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-06-07 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-06-06 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-06-05 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-06-02 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-06-01 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-31 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-30 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-26 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-25 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-24 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-23 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-22 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 200 |
| 2017-05-19 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-18 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-17 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-16 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-15 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-12 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-11 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-10 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-09 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-08 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-05 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 0 |
| 2017-05-04 | $80.00 | $80.00 | $80.00 | $80.00 | $34.55 | 1,000 |
| 2017-05-03 | $77.50 | $77.50 | $77.50 | $77.50 | $33.47 | 0 |
| 2017-05-02 | $77.50 | $77.50 | $77.50 | $77.50 | $33.47 | 246 |
| 2017-05-01 | $77.50 | $77.50 | $77.50 | $77.50 | $33.47 | 0 |
| 2017-04-28 | $77.50 | $77.50 | $77.50 | $77.50 | $33.47 | 0 |
| 2017-04-27 | $78.50 | $78.50 | $77.50 | $77.50 | $33.47 | 1,000 |
| 2017-04-26 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-25 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-24 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 50 |
| 2017-04-21 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-20 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-19 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-18 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-17 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 400 |
| 2017-04-13 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-12 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-11 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-10 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-07 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 0 |
| 2017-04-06 | $78.00 | $78.00 | $78.00 | $78.00 | $33.69 | 1,000 |
| 2017-04-05 | $77.00 | $77.00 | $77.00 | $77.00 | $33.26 | 0 |
| 2017-04-04 | $77.00 | $77.00 | $77.00 | $77.00 | $33.26 | 0 |
| 2017-04-03 | $77.00 | $77.00 | $77.00 | $77.00 | $33.26 | 0 |
| 2017-03-31 | $77.00 | $77.00 | $77.00 | $77.00 | $33.26 | 0 |
| 2017-03-30 | $77.00 | $77.00 | $77.00 | $77.00 | $33.26 | 0 |
| 2017-03-29 | $77.00 | $77.00 | $77.00 | $77.00 | $33.26 | 0 |
| 2017-03-28 | $77.00 | $77.00 | $77.00 | $77.00 | $33.26 | 0 |
| 2017-03-27 | $77.00 | $77.00 | $77.00 | $77.00 | $33.26 | 400 |
| 2017-03-24 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-23 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-22 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-21 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-20 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-17 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-16 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-15 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 600 |
| 2017-03-14 | $77.50 | $77.50 | $77.50 | $77.50 | $33.47 | 648 |
| 2017-03-13 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-10 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-09 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-08 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-07 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 0 |
| 2017-03-06 | $75.00 | $75.00 | $75.00 | $75.00 | $32.39 | 600 |
| 2017-03-03 | $76.00 | $76.00 | $76.00 | $76.00 | $32.82 | 0 |
| 2017-03-02 | $76.00 | $76.00 | $76.00 | $76.00 | $32.59 | 0 |
| 2017-03-01 | $76.00 | $76.00 | $76.00 | $76.00 | $32.59 | 400 |
| 2017-02-28 | $75.00 | $75.00 | $75.00 | $75.00 | $32.16 | 0 |
| 2017-02-27 | $75.00 | $75.00 | $75.00 | $75.00 | $32.16 | 0 |
| 2017-02-24 | $75.00 | $75.00 | $75.00 | $75.00 | $32.16 | 2,400 |
| 2017-02-23 | $75.00 | $75.00 | $75.00 | $75.00 | $32.16 | 2,000 |
| 2017-02-22 | $71.51 | $76.00 | $71.51 | $76.00 | $32.59 | 1,400 |
| 2017-02-21 | $75.00 | $75.00 | $75.00 | $75.00 | $32.16 | 1,200 |
| 2017-02-17 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-16 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-15 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-14 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-13 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-10 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-09 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 10 |
| 2017-02-08 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-07 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-06 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-03 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-02 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-02-01 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 0 |
| 2017-01-31 | $71.00 | $71.00 | $70.00 | $70.00 | $30.02 | 2,000 |
| 2017-01-30 | $71.00 | $71.00 | $71.00 | $71.00 | $30.45 | 0 |
| 2017-01-27 | $71.00 | $71.00 | $71.00 | $71.00 | $30.45 | 0 |
| 2017-01-26 | $71.00 | $71.00 | $71.00 | $71.00 | $30.45 | 0 |
| 2017-01-25 | $71.00 | $71.00 | $71.00 | $71.00 | $30.45 | 400 |
| 2017-01-24 | $70.50 | $70.50 | $70.50 | $70.50 | $30.23 | 0 |
| 2017-01-23 | $70.50 | $70.50 | $70.50 | $70.50 | $30.23 | 0 |
| 2017-01-20 | $70.50 | $70.50 | $70.50 | $70.50 | $30.23 | 0 |
| 2017-01-19 | $70.50 | $70.50 | $70.00 | $70.50 | $30.23 | 5,290 |
| 2017-01-18 | $70.50 | $70.50 | $70.50 | $70.50 | $30.23 | 2,260 |
| 2017-01-17 | $69.55 | $69.55 | $69.55 | $69.55 | $29.83 | 250 |
| 2017-01-13 | $67.40 | $67.40 | $67.40 | $67.40 | $28.91 | 0 |
| 2017-01-12 | $67.40 | $67.40 | $67.40 | $67.40 | $28.91 | 5,100 |
| 2017-01-11 | $70.00 | $70.00 | $70.00 | $70.00 | $30.02 | 602 |
| 2017-01-10 | $67.25 | $67.25 | $67.25 | $67.25 | $28.84 | 0 |
| 2017-01-09 | $67.25 | $67.25 | $67.25 | $67.25 | $28.84 | 2 |
| 2017-01-06 | $67.25 | $67.25 | $67.25 | $67.25 | $28.84 | 0 |
| 2017-01-05 | $67.25 | $67.25 | $67.25 | $67.25 | $28.84 | 600 |
| 2017-01-04 | $74.00 | $74.00 | $74.00 | $74.00 | $31.74 | 1,000 |
| 2017-01-03 | $75.00 | $75.00 | $74.00 | $74.00 | $31.74 | 2,600 |
| 2016-12-30 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-29 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-28 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-27 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-23 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-22 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-21 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-20 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-19 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-16 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-15 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-14 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-13 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 36 |
| 2016-12-12 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 0 |
| 2016-12-09 | $68.25 | $68.25 | $68.25 | $68.25 | $29.27 | 3,438 |
| 2016-12-08 | $66.26 | $66.26 | $66.26 | $66.26 | $28.42 | 0 |
| 2016-12-07 | $66.26 | $66.26 | $66.26 | $66.26 | $28.42 | 2 |
| 2016-12-06 | $66.26 | $66.26 | $66.26 | $66.26 | $28.42 | 0 |
| 2016-12-05 | $66.96 | $66.96 | $66.26 | $66.26 | $28.42 | 3,148 |
| 2016-12-02 | $67.50 | $67.50 | $67.50 | $67.50 | $28.95 | 0 |
| 2016-12-01 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 30 |
| 2016-11-30 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-29 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-28 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-25 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-23 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-22 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-21 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-18 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-17 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-16 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-15 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-14 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-11 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 2 |
| 2016-11-10 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-09 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-08 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-07 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-04 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-03 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-02 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-11-01 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-10-31 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-10-28 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-10-27 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 2 |
| 2016-10-26 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-10-25 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 0 |
| 2016-10-24 | $67.50 | $67.50 | $67.50 | $67.50 | $28.72 | 1,000 |
| 2016-10-21 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-20 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-19 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-18 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-17 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-14 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-13 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-12 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-11 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-10 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-07 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-06 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 0 |
| 2016-10-05 | $68.00 | $68.00 | $68.00 | $68.00 | $28.93 | 1,000 |
| 2016-10-04 | $67.00 | $67.00 | $67.00 | $67.00 | $28.51 | 200 |
| 2016-10-03 | $74.00 | $74.00 | $74.00 | $74.00 | $31.48 | 126 |
| 2016-09-30 | $74.00 | $74.00 | $74.00 | $74.00 | $31.48 | 800 |
| 2016-09-29 | $65.00 | $65.00 | $65.00 | $65.00 | $27.65 | 416 |
| 2016-09-28 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-27 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-26 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-23 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 4 |
| 2016-09-22 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 40 |
| 2016-09-21 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-20 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 24 |
| 2016-09-19 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-16 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-15 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-14 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-13 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 198 |
| 2016-09-12 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-09 | $66.00 | $66.00 | $66.00 | $66.00 | $28.08 | 0 |
| 2016-09-08 | $66.00 | $66.00 | $66.00 | $66.00 | $27.77 | 0 |
| 2016-09-07 | $66.00 | $66.00 | $66.00 | $66.00 | $27.77 | 0 |
| 2016-09-06 | $66.00 | $66.00 | $66.00 | $66.00 | $27.77 | 400 |
| 2016-09-02 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-09-01 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-31 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-30 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-29 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-26 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-25 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-24 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 40 |
| 2016-08-23 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-22 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-19 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-18 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-17 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-16 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-15 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-12 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-11 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-10 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-09 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-08 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-05 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-04 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-03 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-02 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-08-01 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-07-29 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-07-28 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-07-27 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-07-26 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-07-25 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-07-22 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-07-21 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 0 |
| 2016-07-20 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 30 |
| 2016-07-19 | $65.50 | $65.50 | $65.50 | $65.50 | $27.56 | 1,982 |
| 2016-07-18 | $64.50 | $64.50 | $64.50 | $64.50 | $27.14 | 1,130 |
| 2016-07-15 | $64.50 | $64.50 | $64.50 | $64.50 | $27.14 | 0 |
| 2016-07-14 | $63.50 | $64.50 | $63.50 | $64.50 | $27.14 | 1,400 |
| 2016-07-13 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-07-12 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-07-11 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-07-08 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-07-07 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 830 |
| 2016-07-06 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-07-05 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 250 |
| 2016-07-01 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-06-30 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-06-29 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-06-28 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-06-27 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 0 |
| 2016-06-24 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 2 |
| 2016-06-23 | $63.50 | $63.50 | $63.50 | $63.50 | $26.72 | 1,100 |
| 2016-06-22 | $66.00 | $66.00 | $66.00 | $66.00 | $27.77 | 0 |
| 2016-06-21 | $66.00 | $66.00 | $66.00 | $66.00 | $27.77 | 10 |
| 2016-06-20 | $66.00 | $66.00 | $66.00 | $66.00 | $27.77 | 0 |
| 2016-06-17 | $66.00 | $66.00 | $66.00 | $66.00 | $27.77 | 0 |
| 2016-06-16 | $66.00 | $66.00 | $66.00 | $66.00 | $27.77 | 400 |
| 2016-06-15 | $67.00 | $67.00 | $67.00 | $67.00 | $28.19 | 0 |
| 2016-06-14 | $67.00 | $67.00 | $67.00 | $67.00 | $28.19 | 0 |
| 2016-06-13 | $67.00 | $67.00 | $67.00 | $67.00 | $28.19 | 360 |
| 2016-06-10 | $64.00 | $64.00 | $64.00 | $64.00 | $26.93 | 0 |
| 2016-06-09 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 500 |
| 2016-06-08 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-06-07 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-06-06 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-06-03 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-06-02 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-06-01 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-31 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-27 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-26 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-25 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-24 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-23 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-20 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-19 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-18 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-17 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 424 |
| 2016-05-16 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-13 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-12 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 0 |
| 2016-05-11 | $64.00 | $64.00 | $64.00 | $64.00 | $26.71 | 716 |
| 2016-05-10 | $62.26 | $62.26 | $62.26 | $62.26 | $25.98 | 0 |
| 2016-05-09 | $62.26 | $62.26 | $62.26 | $62.26 | $25.98 | 716 |
| 2016-05-06 | $63.50 | $63.50 | $63.50 | $63.50 | $26.50 | 0 |
| 2016-05-05 | $63.50 | $63.50 | $63.50 | $63.50 | $26.50 | 2,600 |
| 2016-05-04 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-05-03 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-05-02 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-29 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-28 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-27 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-26 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-25 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-22 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-21 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-20 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 0 |
| 2016-04-19 | $61.76 | $61.76 | $61.76 | $61.76 | $25.77 | 2,600 |
| 2016-04-18 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-15 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-14 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-13 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-12 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-11 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 16 |
| 2016-04-08 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-07 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-06 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-05 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-04 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-04-01 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-03-31 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-03-30 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-03-29 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 0 |
| 2016-03-28 | $77.00 | $77.00 | $77.00 | $77.00 | $32.13 | 462 |
| 2016-03-24 | $80.00 | $80.00 | $80.00 | $80.00 | $33.38 | 462 |
| 2016-03-23 | $60.00 | $61.50 | $60.00 | $61.50 | $25.66 | 4,300 |
| 2016-03-22 | $59.50 | $59.50 | $59.50 | $59.50 | $24.83 | 100 |
| 2016-03-21 | $59.50 | $59.50 | $59.50 | $59.50 | $24.83 | 0 |
| 2016-03-18 | $59.50 | $59.50 | $59.50 | $59.50 | $24.83 | 4 |
| 2016-03-17 | $59.50 | $59.50 | $59.50 | $59.50 | $24.83 | 500 |
| 2016-03-16 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 0 |
| 2016-03-15 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 10 |
| 2016-03-14 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 0 |
| 2016-03-11 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 0 |
| 2016-03-10 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 0 |
| 2016-03-09 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 0 |
| 2016-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 150 |
| 2016-03-07 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 0 |
| 2016-03-04 | $60.00 | $60.00 | $60.00 | $60.00 | $25.04 | 0 |
| 2016-03-03 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-03-02 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-03-01 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-29 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-26 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-25 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-24 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-23 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-22 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-19 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-18 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-17 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-16 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-12 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-11 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-10 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-09 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-08 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-05 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-04 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-03 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-02 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-02-01 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-29 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-28 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-27 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-26 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-25 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-22 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-21 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-20 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-19 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-15 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-14 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-13 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-12 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-11 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-08 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-07 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-06 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-05 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2016-01-04 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-31 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-30 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-29 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-28 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-24 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-23 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 1,124 |
| 2015-12-22 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-21 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 1,000 |
| 2015-12-18 | $59.50 | $59.50 | $59.50 | $59.50 | $24.61 | 400 |
| 2015-12-17 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-16 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-15 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 88 |
| 2015-12-14 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-11 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-10 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 0 |
| 2015-12-09 | $60.00 | $60.00 | $60.00 | $60.00 | $24.82 | 1,168 |
| 2015-12-08 | $59.50 | $59.50 | $59.50 | $59.50 | $24.61 | 200 |
| 2015-12-07 | $59.50 | $59.50 | $59.50 | $59.50 | $24.61 | 800 |
| 2015-12-04 | $59.50 | $59.50 | $59.50 | $59.50 | $24.61 | 2,424 |
| 2015-12-03 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-12-02 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-12-01 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-11-30 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-11-27 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-11-25 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-11-24 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 200 |
| 2015-11-23 | $58.15 | $58.15 | $58.15 | $58.15 | $23.84 | 0 |
| 2015-11-20 | $58.15 | $58.15 | $58.15 | $58.15 | $23.84 | 0 |
| 2015-11-19 | $58.15 | $58.15 | $58.15 | $58.15 | $23.84 | 0 |
| 2015-11-18 | $58.15 | $58.15 | $58.15 | $58.15 | $23.84 | 160 |
| 2015-11-17 | $58.15 | $58.15 | $58.15 | $58.15 | $23.84 | 270 |
| 2015-11-16 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-11-13 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-11-12 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 24 |
| 2015-11-11 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-11-10 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-11-09 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 2 |
| 2015-11-06 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 200 |
| 2015-11-05 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 176 |
| 2015-11-04 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 800 |
| 2015-11-03 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 800 |
| 2015-11-02 | $59.75 | $59.75 | $59.75 | $59.75 | $24.50 | 200 |
| 2015-10-30 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-29 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-28 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-27 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-26 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-23 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-22 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-21 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-20 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-19 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-16 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-15 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-14 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-13 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-12 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-09 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-08 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 0 |
| 2015-10-07 | $60.00 | $60.00 | $60.00 | $60.00 | $24.60 | 600 |
| 2015-10-06 | $59.50 | $60.00 | $59.50 | $60.00 | $24.60 | 0 |
| 2015-10-05 | $59.50 | $60.00 | $59.50 | $60.00 | $24.60 | 3,568 |
| 2015-10-02 | $59.00 | $59.00 | $59.00 | $59.00 | $24.19 | 1,790 |
| 2015-10-01 | $59.00 | $59.00 | $59.00 | $59.00 | $24.19 | 0 |
| 2015-09-30 | $59.00 | $59.00 | $59.00 | $59.00 | $24.19 | 0 |
| 2015-09-29 | $59.00 | $59.00 | $59.00 | $59.00 | $24.19 | 200 |
| 2015-09-28 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-25 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-24 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-23 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-22 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 10 |
| 2015-09-21 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-18 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-17 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-16 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-15 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-14 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-11 | $59.50 | $59.50 | $59.50 | $59.50 | $24.39 | 0 |
| 2015-09-10 | $59.50 | $59.50 | $59.50 | $59.50 | $24.18 | 1,664 |
| 2015-09-09 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 0 |
| 2015-09-08 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 0 |
| 2015-09-04 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 0 |
| 2015-09-03 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 0 |
| 2015-09-02 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 1,000 |
| 2015-09-01 | $58.50 | $58.50 | $58.50 | $58.50 | $23.77 | 0 |
| 2015-08-31 | $58.50 | $58.50 | $58.50 | $58.50 | $23.77 | 350 |
| 2015-08-28 | $59.00 | $60.00 | $59.00 | $59.30 | $24.10 | 0 |
| 2015-08-27 | $59.00 | $60.00 | $59.00 | $59.30 | $24.10 | 0 |
| 2015-08-26 | $59.00 | $60.00 | $59.00 | $59.30 | $24.10 | 3,800 |
| 2015-08-25 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 400 |
| 2015-08-24 | $60.00 | $60.00 | $60.00 | $60.00 | $24.38 | 0 |
| 2015-08-21 | $59.00 | $60.00 | $59.00 | $60.00 | $24.38 | 3,074 |
| 2015-08-20 | $58.50 | $58.50 | $58.50 | $58.50 | $23.77 | 0 |
| 2015-08-19 | $58.50 | $58.50 | $58.50 | $58.50 | $23.77 | 270 |
| 2015-08-18 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 0 |
| 2015-08-17 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 200 |
| 2015-08-14 | $58.60 | $58.60 | $58.60 | $58.60 | $23.81 | 0 |
| 2015-08-13 | $58.60 | $58.60 | $58.60 | $58.60 | $23.81 | 52 |
| 2015-08-12 | $58.60 | $58.60 | $58.60 | $58.60 | $23.81 | 1,004 |
| 2015-08-11 | $59.80 | $59.80 | $59.80 | $59.80 | $24.30 | 0 |
| 2015-08-10 | $59.80 | $59.80 | $59.80 | $59.80 | $24.30 | 0 |
| 2015-08-07 | $59.80 | $59.80 | $59.80 | $59.80 | $24.30 | 0 |
| 2015-08-06 | $59.80 | $59.80 | $59.80 | $59.80 | $24.30 | 0 |
| 2015-08-05 | $59.80 | $59.80 | $59.80 | $59.80 | $24.30 | 0 |
| 2015-08-04 | $59.80 | $59.80 | $59.80 | $59.80 | $24.30 | 0 |
| 2015-08-03 | $59.80 | $59.80 | $59.80 | $59.80 | $24.30 | 0 |
| 2015-07-31 | $59.80 | $59.80 | $59.80 | $59.80 | $24.30 | 3,184 |
| 2015-07-30 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 1,000 |
| 2015-07-29 | $59.00 | $59.00 | $59.00 | $59.00 | $23.98 | 1,160 |
| 2015-07-28 | $60.00 | $60.00 | $59.00 | $59.00 | $23.98 | 4,000 |
| 2015-07-27 | $60.50 | $60.50 | $59.00 | $59.00 | $23.98 | 4,036 |
| 2015-07-24 | $60.00 | $60.50 | $60.00 | $60.50 | $24.58 | 630 |
| 2015-07-23 | $59.25 | $59.25 | $59.25 | $59.25 | $24.08 | 614 |
| 2015-07-22 | $59.25 | $59.25 | $59.25 | $59.25 | $24.08 | 0 |
| 2015-07-21 | $59.25 | $59.25 | $59.25 | $59.25 | $24.08 | 0 |
| 2015-07-20 | $59.25 | $59.25 | $59.25 | $59.25 | $24.08 | 0 |
| 2015-07-17 | $59.25 | $59.25 | $59.25 | $59.25 | $24.08 | 46 |
| 2015-07-16 | $59.25 | $59.25 | $59.25 | $59.25 | $24.08 | 0 |
| 2015-07-15 | $59.25 | $59.25 | $59.25 | $59.25 | $24.08 | 380 |
| 2015-07-14 | $60.00 | $60.00 | $60.00 | $60.00 | $24.38 | 0 |
| 2015-07-13 | $60.00 | $60.00 | $60.00 | $60.00 | $24.38 | 2,600 |
| 2015-07-10 | $61.00 | $61.00 | $59.25 | $59.25 | $24.08 | 1,256 |
F.S. Bancorp (FXLG) News Headlines
Recent F.S. Bancorp (FXLG) News
Similar Companies to F.S. Bancorp (FXLG) 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 | -- | -- | -- |