Iowa First Bancshares Corp (IOFB) Exchange: PINK
Data as of Oct. 8, 2025
$42.99 ($0.00) 0.00%
Iowa First Bancshares Corp - Daily Information
Click for more stock information on Iowa First Bancshares Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $42.99 |
| Previous Close | $42.99 |
| High | $42.99 |
| Low | $42.99 |
| Adjusted Open | $42.99 |
| Previous Adjusted Close | $42.99 |
| Adjusted High | $42.99 |
| Adjusted Low | $42.99 |
Invest in Iowa First Bancshares Corp (IOFB)
Key People Iowa First Bancshares Corp
| Employee | Position |
|---|---|
| D. Scott Ingstad | Chairman, President & Chief Executive Officer |
| Teresa Carter | Chief Financial Officer & Senior Vice President |
| James C. Wester | Director |
| Craig R. Foss | Director |
| David R. Housley | Director |
| Brett L. Nelson | Director |
| Richard L. Shepley | Director |
| Andrew B. Carver | Director |
| Katherine K. Vandygriff | Independent Director |
| John S. McKee | Independent Director |
Historical Stock Data for Iowa First Bancshares Corp (IOFB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-17 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-16 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-15 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-14 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-13 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-10 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-09 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-08 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-07 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-06 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-03 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
| 2022-06-02 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 100 |
| 2022-06-01 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 0 |
| 2022-05-31 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 0 |
| 2022-05-27 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 0 |
| 2022-05-26 | $41.85 | $42.45 | $41.85 | $41.85 | $41.85 | 400 |
| 2022-05-25 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2022-05-24 | $41.30 | $41.35 | $41.30 | $41.35 | $41.35 | 399 |
| 2022-05-23 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-05-20 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-05-19 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-05-18 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-05-17 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-05-16 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-05-13 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 3,000 |
| 2022-05-12 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-05-11 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2022-05-10 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 3,000 |
| 2022-05-09 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 325 |
| 2022-05-06 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 3,100 |
| 2022-05-05 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-05-04 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-05-03 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-05-02 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 800 |
| 2022-04-29 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-04-28 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 1,175 |
| 2022-04-27 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-04-26 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-04-25 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-04-22 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-04-21 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-04-20 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2022-04-19 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 400 |
| 2022-04-18 | $41.11 | $41.11 | $41.10 | $41.11 | $41.11 | 750 |
| 2022-04-14 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 400 |
| 2022-04-13 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 1,800 |
| 2022-04-12 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2022-04-11 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2022-04-08 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2022-04-07 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 100 |
| 2022-04-06 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2022-04-05 | $41.05 | $41.06 | $41.05 | $41.06 | $41.06 | 12,411 |
| 2022-04-04 | $41.08 | $41.08 | $41.03 | $41.05 | $41.05 | 6,300 |
| 2022-04-01 | $41.10 | $41.10 | $41.08 | $41.08 | $41.08 | 1,673 |
| 2022-03-31 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 700 |
| 2022-03-30 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 300 |
| 2022-03-29 | $41.15 | $41.15 | $41.13 | $41.15 | $41.15 | 6,600 |
| 2022-03-28 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 800 |
| 2022-03-25 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-03-24 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 2,600 |
| 2022-03-23 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 7,400 |
| 2022-03-22 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-03-21 | $41.25 | $41.25 | $41.20 | $41.25 | $41.25 | 5,000 |
| 2022-03-18 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 6,700 |
| 2022-03-17 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2022-03-16 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 6,700 |
| 2022-03-15 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 300 |
| 2022-03-14 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2022-03-11 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2022-03-10 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
| 2022-03-09 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 500 |
| 2022-03-08 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-03-07 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-03-04 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-03-03 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-03-02 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-03-01 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 0 |
| 2022-02-28 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 1,000 |
| 2022-02-25 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 1,000 |
| 2022-02-24 | $41.23 | $41.23 | $41.20 | $41.20 | $41.20 | 3,300 |
| 2022-02-23 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
| 2022-02-22 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 4,000 |
| 2022-02-18 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2022-02-17 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2022-02-16 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2022-02-15 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 4,000 |
| 2022-02-14 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 8,000 |
| 2022-02-11 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 3,700 |
| 2022-02-10 | $41.34 | $41.40 | $41.34 | $41.35 | $41.35 | 6,900 |
| 2022-02-09 | $41.34 | $41.34 | $41.20 | $41.34 | $41.34 | 3,100 |
| 2022-02-08 | $41.45 | $41.45 | $41.30 | $41.30 | $41.30 | 1,270 |
| 2022-02-07 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2022-02-04 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2022-02-03 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2022-02-02 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 300 |
| 2022-02-01 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 0 |
| 2022-01-31 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 0 |
| 2022-01-28 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 0 |
| 2022-01-27 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 200 |
| 2022-01-26 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-25 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-24 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-21 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-20 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-19 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-18 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-14 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-13 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 250 |
| 2022-01-12 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2022-01-11 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 1,150 |
| 2022-01-10 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 0 |
| 2022-01-07 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 0 |
| 2022-01-06 | $41.30 | $41.32 | $41.30 | $41.32 | $41.32 | 1,150 |
| 2022-01-05 | $41.40 | $41.40 | $41.30 | $41.30 | $41.30 | 1,366 |
| 2022-01-04 | $41.31 | $41.31 | $41.30 | $41.30 | $41.30 | 1,400 |
| 2022-01-03 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 500 |
| 2021-12-31 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 1,700 |
| 2021-12-30 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 1,000 |
| 2021-12-29 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 500 |
| 2021-12-28 | $41.23 | $41.27 | $41.23 | $41.27 | $41.27 | 2,110 |
| 2021-12-27 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2021-12-23 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 2,000 |
| 2021-12-22 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 100 |
| 2021-12-21 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 3,916 |
| 2021-12-20 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2021-12-17 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 1,000 |
| 2021-12-16 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 0 |
| 2021-12-15 | $41.08 | $41.10 | $41.08 | $41.10 | $41.10 | 2,200 |
| 2021-12-14 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 101 |
| 2021-12-13 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 100 |
| 2021-12-10 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 1,000 |
| 2021-12-09 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 1,000 |
| 2021-12-08 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 0 |
| 2021-12-07 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 500 |
| 2021-12-06 | $41.03 | $41.03 | $41.00 | $41.00 | $41.00 | 1,500 |
| 2021-12-03 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-12-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-12-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 4,320 |
| 2021-11-30 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-11-29 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-11-26 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 35 |
| 2021-11-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-11-23 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-11-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1 |
| 2021-11-19 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 3,156 |
| 2021-11-18 | $41.00 | $41.05 | $41.00 | $41.05 | $41.05 | 4,000 |
| 2021-11-17 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 0 |
| 2021-11-16 | $40.92 | $40.92 | $40.90 | $40.92 | $40.92 | 1,450 |
| 2021-11-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 522 |
| 2021-11-12 | $40.85 | $41.20 | $40.85 | $41.20 | $41.20 | 450 |
| 2021-11-11 | $40.88 | $40.88 | $40.85 | $40.85 | $40.85 | 1,000 |
| 2021-11-10 | $41.00 | $41.00 | $40.85 | $40.85 | $40.85 | 1,600 |
| 2021-11-09 | $40.77 | $40.79 | $40.77 | $40.79 | $40.79 | 811 |
| 2021-11-08 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2021-11-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 7,240 |
| 2021-11-04 | $41.00 | $41.25 | $41.00 | $41.24 | $41.24 | 2,600 |
| 2021-11-03 | $40.70 | $40.70 | $40.60 | $40.66 | $40.66 | 46,318 |
| 2021-11-02 | $40.50 | $40.75 | $40.50 | $40.65 | $40.65 | 21,655 |
| 2021-11-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-10-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 517 |
| 2021-10-28 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 0 |
| 2021-10-27 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 0 |
| 2021-10-26 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 0 |
| 2021-10-25 | $34.76 | $34.76 | $34.75 | $34.75 | $34.60 | 1,500 |
| 2021-10-22 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 10 |
| 2021-10-21 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 0 |
| 2021-10-20 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 500 |
| 2021-10-19 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 0 |
| 2021-10-18 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 100 |
| 2021-10-15 | $34.73 | $34.73 | $34.73 | $34.73 | $34.58 | 1 |
| 2021-10-14 | $34.73 | $34.73 | $34.73 | $34.73 | $34.58 | 0 |
| 2021-10-13 | $34.73 | $34.73 | $34.73 | $34.73 | $34.58 | 100 |
| 2021-10-12 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-10-11 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-10-08 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-10-07 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-10-06 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-10-05 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-10-04 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-10-01 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-30 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-29 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-28 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 601 |
| 2021-09-27 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-24 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-23 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-22 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-21 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-20 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-17 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-16 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-15 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 8 |
| 2021-09-14 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 100 |
| 2021-09-13 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-10 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-09-09 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 499 |
| 2021-09-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 0 |
| 2021-09-07 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 0 |
| 2021-09-03 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 0 |
| 2021-09-02 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 0 |
| 2021-09-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 0 |
| 2021-08-31 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 102 |
| 2021-08-30 | $34.50 | $34.75 | $34.50 | $34.75 | $34.60 | 499 |
| 2021-08-27 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-08-26 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-08-25 | $34.15 | $34.15 | $34.05 | $34.05 | $33.90 | 301 |
| 2021-08-24 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 0 |
| 2021-08-23 | $34.05 | $34.05 | $34.05 | $34.05 | $33.90 | 100 |
| 2021-08-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 0 |
| 2021-08-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 100 |
| 2021-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.35 | 20 |
| 2021-08-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.35 | 1 |
| 2021-08-16 | $35.50 | $35.50 | $35.50 | $35.50 | $35.35 | 1 |
| 2021-08-13 | $35.00 | $35.50 | $35.00 | $35.00 | $34.85 | 300 |
| 2021-08-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 0 |
| 2021-08-11 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 300 |
| 2021-08-10 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 0 |
| 2021-08-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 100 |
| 2021-08-06 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 0 |
| 2021-08-05 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 0 |
| 2021-08-04 | $34.75 | $34.75 | $34.75 | $34.75 | $34.60 | 734 |
| 2021-08-03 | $34.05 | $34.50 | $34.05 | $34.50 | $34.35 | 1,682 |
| 2021-08-02 | $34.00 | $34.50 | $34.00 | $34.05 | $33.90 | 10,133 |
| 2021-07-30 | $34.50 | $34.50 | $33.52 | $33.52 | $33.38 | 1,000 |
| 2021-07-29 | $34.25 | $34.25 | $33.50 | $33.50 | $33.21 | 950 |
| 2021-07-28 | $33.50 | $33.50 | $33.48 | $33.50 | $33.21 | 60,272 |
| 2021-07-27 | $33.25 | $33.25 | $33.25 | $33.25 | $32.96 | 0 |
| 2021-07-26 | $33.25 | $33.25 | $33.25 | $33.25 | $32.96 | 0 |
| 2021-07-23 | $33.25 | $33.25 | $33.25 | $33.25 | $32.96 | 0 |
| 2021-07-22 | $33.25 | $33.25 | $33.25 | $33.25 | $32.96 | 100 |
| 2021-07-21 | $33.25 | $33.25 | $33.25 | $33.25 | $32.96 | 0 |
| 2021-07-20 | $33.25 | $33.25 | $33.25 | $33.25 | $32.96 | 900 |
| 2021-07-19 | $33.50 | $33.50 | $33.15 | $33.15 | $32.86 | 5,000 |
| 2021-07-16 | $33.75 | $33.75 | $33.75 | $33.75 | $33.46 | 1,200 |
| 2021-07-15 | $34.00 | $34.00 | $33.50 | $33.75 | $33.46 | 627 |
| 2021-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 830 |
| 2021-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 0 |
| 2021-07-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 0 |
| 2021-07-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 301 |
| 2021-07-08 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 0 |
| 2021-07-07 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 6 |
| 2021-07-06 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 0 |
| 2021-07-02 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 0 |
| 2021-07-01 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 0 |
| 2021-06-30 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 6 |
| 2021-06-29 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 300 |
| 2021-06-28 | $34.50 | $34.50 | $34.00 | $34.00 | $33.70 | 622 |
| 2021-06-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.70 | 200 |
| 2021-06-24 | $33.00 | $35.00 | $33.00 | $35.00 | $34.70 | 1,028 |
| 2021-06-23 | $34.80 | $34.80 | $34.80 | $34.80 | $34.50 | 130 |
| 2021-06-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 2 |
| 2021-06-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 100 |
| 2021-06-18 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 1,100 |
| 2021-06-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.20 | 202 |
| 2021-06-16 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 150 |
| 2021-06-15 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 0 |
| 2021-06-14 | $34.25 | $34.25 | $34.25 | $34.25 | $33.95 | 150 |
| 2021-06-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 1 |
| 2021-06-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 200 |
| 2021-06-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 0 |
| 2021-06-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 201 |
| 2021-06-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 144 |
| 2021-06-04 | $34.00 | $34.00 | $33.90 | $33.90 | $33.60 | 801 |
| 2021-06-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.70 | 981 |
| 2021-06-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-06-01 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-28 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 2 |
| 2021-05-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-20 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-19 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 300 |
| 2021-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.71 | 0 |
| 2021-05-14 | $32.95 | $33.00 | $32.95 | $33.00 | $32.71 | 500 |
| 2021-05-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.72 | 0 |
| 2021-05-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.72 | 0 |
| 2021-05-11 | $32.25 | $32.95 | $32.00 | $32.00 | $31.72 | 470 |
| 2021-05-10 | $32.00 | $32.96 | $32.00 | $32.96 | $32.67 | 401 |
| 2021-05-07 | $31.75 | $32.00 | $31.75 | $32.00 | $31.72 | 200 |
| 2021-05-06 | $32.00 | $32.00 | $31.75 | $31.75 | $31.47 | 401 |
| 2021-05-05 | $31.75 | $31.75 | $31.75 | $31.75 | $31.47 | 200 |
| 2021-05-04 | $31.50 | $31.52 | $31.50 | $31.52 | $31.25 | 300 |
| 2021-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.73 | 0 |
| 2021-04-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.73 | 0 |
| 2021-04-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 11 |
| 2021-04-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 0 |
| 2021-04-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.58 | 120 |
| 2021-04-26 | $30.99 | $31.00 | $30.50 | $30.50 | $30.09 | 1,119 |
| 2021-04-23 | $30.50 | $30.50 | $30.15 | $30.15 | $29.74 | 450 |
| 2021-04-22 | $30.45 | $30.50 | $30.45 | $30.50 | $30.09 | 500 |
| 2021-04-21 | $30.45 | $30.45 | $30.45 | $30.45 | $30.04 | 0 |
| 2021-04-20 | $29.95 | $30.45 | $29.95 | $30.45 | $30.04 | 2,485 |
| 2021-04-19 | $29.51 | $29.51 | $29.51 | $29.51 | $29.11 | 0 |
| 2021-04-16 | $29.52 | $29.52 | $29.51 | $29.51 | $29.11 | 638 |
| 2021-04-15 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-04-14 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-04-13 | $29.50 | $30.00 | $29.50 | $29.55 | $29.15 | 452 |
| 2021-04-12 | $29.10 | $29.10 | $29.00 | $29.00 | $28.61 | 1,517 |
| 2021-04-09 | $29.10 | $29.10 | $29.10 | $29.10 | $28.71 | 200 |
| 2021-04-08 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-04-07 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-04-06 | $29.35 | $29.55 | $29.10 | $29.55 | $29.15 | 1,687 |
| 2021-04-05 | $29.30 | $29.30 | $29.30 | $29.30 | $28.91 | 115 |
| 2021-04-01 | $29.52 | $29.52 | $29.52 | $29.52 | $29.12 | 100 |
| 2021-03-31 | $29.55 | $29.55 | $29.00 | $29.00 | $28.61 | 954 |
| 2021-03-30 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 2 |
| 2021-03-29 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-03-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-03-25 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 4 |
| 2021-03-24 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 1 |
| 2021-03-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-03-22 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 325 |
| 2021-03-19 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-03-18 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-03-17 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 0 |
| 2021-03-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.15 | 154 |
| 2021-03-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.10 | 0 |
| 2021-03-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.10 | 100 |
| 2021-03-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 0 |
| 2021-03-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 0 |
| 2021-03-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 100 |
| 2021-03-08 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 300 |
| 2021-03-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.21 | 2,000 |
| 2021-03-04 | $28.51 | $28.51 | $28.51 | $28.51 | $28.13 | 120 |
| 2021-03-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 78 |
| 2021-03-02 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 0 |
| 2021-03-01 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 100 |
| 2021-02-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.12 | 0 |
| 2021-02-25 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 100 |
| 2021-02-24 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 0 |
| 2021-02-23 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 0 |
| 2021-02-22 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 0 |
| 2021-02-19 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 0 |
| 2021-02-18 | $28.99 | $28.99 | $28.99 | $28.99 | $28.60 | 0 |
| 2021-02-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.62 | 250 |
| 2021-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.62 | 0 |
| 2021-02-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.62 | 0 |
| 2021-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.62 | 250 |
| 2021-02-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 1 |
| 2021-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 0 |
| 2021-02-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 0 |
| 2021-02-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 0 |
| 2021-02-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 0 |
| 2021-02-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 0 |
| 2021-02-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 1,791 |
| 2021-02-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.13 | 0 |
| 2021-01-29 | $28.00 | $28.00 | $27.50 | $27.50 | $27.13 | 1,791 |
| 2021-01-28 | $30.25 | $30.25 | $28.08 | $28.08 | $27.70 | 1,150 |
| 2021-01-27 | $30.45 | $30.45 | $30.45 | $30.45 | $30.04 | 0 |
| 2021-01-26 | $30.45 | $30.45 | $30.45 | $30.45 | $30.04 | 0 |
| 2021-01-25 | $30.45 | $30.45 | $30.45 | $30.45 | $30.04 | 0 |
| 2021-01-22 | $30.45 | $30.45 | $30.45 | $30.45 | $30.04 | 200 |
| 2021-01-21 | $30.25 | $30.25 | $30.25 | $30.25 | $29.84 | 1 |
| 2021-01-20 | $30.25 | $30.25 | $30.25 | $30.25 | $29.84 | 0 |
| 2021-01-19 | $30.00 | $30.25 | $30.00 | $30.25 | $29.84 | 200 |
| 2021-01-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.60 | 179 |
| 2021-01-14 | $29.23 | $29.25 | $29.23 | $29.25 | $28.86 | 200 |
| 2021-01-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.61 | 0 |
| 2021-01-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.61 | 3,181 |
| 2021-01-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.12 | 3,000 |
| 2021-01-08 | $28.45 | $29.00 | $28.45 | $29.00 | $28.61 | 3,300 |
| 2021-01-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.36 | 400 |
| 2021-01-06 | $28.54 | $28.54 | $28.54 | $28.54 | $28.16 | 301 |
| 2021-01-05 | $27.89 | $28.00 | $27.89 | $28.00 | $27.62 | 1,201 |
| 2021-01-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.50 | 340 |
| 2020-12-31 | $27.25 | $27.25 | $27.06 | $27.06 | $26.70 | 2,270 |
| 2020-12-30 | $27.50 | $27.50 | $27.40 | $27.40 | $27.03 | 250 |
| 2020-12-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.62 | 20 |
| 2020-12-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.62 | 100 |
| 2020-12-24 | $27.25 | $27.25 | $27.25 | $27.25 | $26.88 | 2,000 |
| 2020-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.62 | 100 |
| 2020-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2020-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2020-12-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2020-12-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 1 |
| 2020-12-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2020-12-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 1 |
| 2020-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 200 |
| 2020-12-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.39 | 0 |
| 2020-12-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.39 | 0 |
| 2020-12-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.39 | 0 |
| 2020-12-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.39 | 0 |
| 2020-12-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.39 | 0 |
| 2020-12-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.39 | 0 |
| 2020-12-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.39 | 0 |
| 2020-12-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.39 | 300 |
| 2020-12-01 | $26.76 | $26.76 | $26.76 | $26.76 | $26.40 | 0 |
| 2020-11-30 | $26.76 | $26.76 | $26.76 | $26.76 | $26.40 | 270 |
| 2020-11-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.14 | 0 |
| 2020-11-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.14 | 0 |
| 2020-11-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 100 |
| 2020-11-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2020-11-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2020-11-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 100 |
| 2020-11-18 | $25.82 | $27.00 | $25.82 | $27.00 | $26.64 | 600 |
| 2020-11-17 | $26.00 | $26.00 | $25.75 | $25.75 | $25.40 | 400 |
| 2020-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.65 | 700 |
| 2020-11-13 | $25.34 | $25.34 | $25.34 | $25.34 | $25.00 | 100 |
| 2020-11-12 | $25.11 | $25.11 | $25.11 | $25.11 | $24.77 | 0 |
| 2020-11-11 | $25.11 | $25.11 | $25.11 | $25.11 | $24.77 | 200 |
| 2020-11-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.37 | 100 |
| 2020-11-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-11-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-11-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 11 |
| 2020-11-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-11-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 100 |
| 2020-10-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-26 | $25.00 | $25.00 | $24.50 | $24.50 | $24.17 | 846 |
| 2020-10-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 100 |
| 2020-10-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 100 |
| 2020-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 500 |
| 2020-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 500 |
| 2020-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 0 |
| 2020-10-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.17 | 622 |
| 2020-09-30 | $25.25 | $25.25 | $24.50 | $24.50 | $24.17 | 1,652 |
| 2020-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.37 | 0 |
| 2020-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.37 | 0 |
| 2020-09-25 | $25.26 | $25.26 | $25.00 | $25.00 | $24.37 | 800 |
| 2020-09-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2020-09-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2020-09-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2020-09-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2020-09-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2020-09-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2020-09-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2020-09-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 0 |
| 2020-09-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 110 |
| 2020-09-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.11 | 100 |
| 2020-09-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 200 |
| 2020-09-09 | $25.26 | $25.26 | $25.26 | $25.26 | $24.63 | 0 |
| 2020-09-08 | $25.26 | $25.26 | $25.26 | $25.26 | $24.63 | 0 |
| 2020-09-04 | $25.26 | $25.26 | $25.26 | $25.26 | $24.63 | 0 |
| 2020-09-03 | $25.26 | $25.26 | $25.26 | $25.26 | $24.63 | 100 |
| 2020-09-02 | $25.26 | $25.26 | $25.26 | $25.26 | $24.63 | 100 |
| 2020-09-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2020-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2020-08-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2020-08-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2020-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 501 |
| 2020-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2020-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2020-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2020-08-20 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 0 |
| 2020-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.35 | 196 |
| 2020-08-18 | $25.12 | $25.12 | $25.12 | $25.12 | $24.49 | 60 |
| 2020-08-17 | $25.95 | $25.98 | $25.12 | $25.12 | $24.49 | 1,200 |
| 2020-08-14 | $26.00 | $26.25 | $26.00 | $26.00 | $25.35 | 1,109 |
| 2020-08-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 0 |
| 2020-08-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 0 |
| 2020-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 0 |
| 2020-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 0 |
| 2020-08-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.84 | 0 |
| 2020-08-06 | $26.67 | $26.67 | $26.50 | $26.50 | $25.84 | 558 |
| 2020-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 0 |
| 2020-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 100 |
| 2020-08-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 0 |
| 2020-07-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 0 |
| 2020-07-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 0 |
| 2020-07-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 100 |
| 2020-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 0 |
| 2020-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 0 |
| 2020-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 10 |
| 2020-07-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 110 |
| 2020-07-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.03 | 785 |
| 2020-07-21 | $27.51 | $27.51 | $27.00 | $27.00 | $26.32 | 10,725 |
| 2020-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 0 |
| 2020-07-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 0 |
| 2020-07-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.32 | 1,775 |
| 2020-07-15 | $26.66 | $26.66 | $26.66 | $26.66 | $25.99 | 0 |
| 2020-07-14 | $26.66 | $26.66 | $26.66 | $26.66 | $25.99 | 0 |
| 2020-07-13 | $26.66 | $26.66 | $26.66 | $26.66 | $25.99 | 0 |
| 2020-07-10 | $26.66 | $26.66 | $26.66 | $26.66 | $25.99 | 2 |
| 2020-07-09 | $26.66 | $26.66 | $26.66 | $26.66 | $25.99 | 0 |
| 2020-07-08 | $26.66 | $26.66 | $26.66 | $26.66 | $25.99 | 2 |
| 2020-07-07 | $28.30 | $28.30 | $26.40 | $26.66 | $25.99 | 4,944 |
| 2020-07-06 | $29.50 | $29.50 | $29.50 | $29.50 | $28.76 | 90 |
| 2020-07-02 | $29.51 | $29.51 | $27.61 | $29.50 | $28.76 | 1,002 |
| 2020-07-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2020-06-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 0 |
| 2020-06-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-25 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-24 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-23 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 600 |
| 2020-06-22 | $29.51 | $29.51 | $29.51 | $29.51 | $28.50 | 100 |
| 2020-06-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-18 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 100 |
| 2020-06-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 102 |
| 2020-06-16 | $30.25 | $30.25 | $30.25 | $30.25 | $29.21 | 0 |
| 2020-06-15 | $30.25 | $30.25 | $30.25 | $30.25 | $29.21 | 300 |
| 2020-06-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 5 |
| 2020-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 50 |
| 2020-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 300 |
| 2020-06-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 0 |
| 2020-06-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 200 |
| 2020-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.97 | 300 |
| 2020-06-01 | $29.50 | $29.50 | $29.50 | $29.50 | $28.49 | 0 |
| 2020-05-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.49 | 0 |
| 2020-05-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.49 | 58 |
| 2020-05-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.49 | 227 |
| 2020-05-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.00 | 5 |
| 2020-05-22 | $29.00 | $29.00 | $29.00 | $29.00 | $28.00 | 0 |
| 2020-05-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.00 | 200 |
| 2020-05-20 | $29.10 | $29.10 | $29.10 | $29.10 | $28.10 | 0 |
| 2020-05-19 | $29.10 | $29.10 | $29.10 | $29.10 | $28.10 | 732 |
| 2020-05-18 | $30.25 | $30.25 | $30.25 | $30.25 | $29.21 | 0 |
| 2020-05-15 | $30.25 | $30.25 | $30.25 | $30.25 | $29.21 | 100 |
| 2020-05-14 | $31.75 | $31.75 | $30.00 | $30.10 | $29.07 | 1,751 |
| 2020-05-13 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2020-05-12 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 100 |
| 2020-05-11 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2020-05-08 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2020-05-07 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2020-05-06 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 100 |
| 2020-05-05 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2020-05-04 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2020-05-01 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2020-04-30 | $31.75 | $31.75 | $31.75 | $31.75 | $30.66 | 0 |
| 2020-04-29 | $32.10 | $32.10 | $31.75 | $31.75 | $30.66 | 400 |
| 2020-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 0 |
| 2020-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 0 |
| 2020-04-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 0 |
| 2020-04-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 0 |
| 2020-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 0 |
| 2020-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 0 |
| 2020-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 0 |
| 2020-04-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 288 |
| 2020-04-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.90 | 125 |
| 2020-04-15 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-14 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-13 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-09 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-08 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-07 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-06 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-03 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-02 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-04-01 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-03-31 | $38.00 | $38.00 | $38.00 | $38.00 | $36.69 | 0 |
| 2020-03-30 | $38.00 | $38.00 | $38.00 | $38.00 | $36.42 | 0 |
| 2020-03-27 | $38.00 | $38.00 | $38.00 | $38.00 | $36.42 | 0 |
| 2020-03-26 | $38.00 | $38.00 | $38.00 | $38.00 | $36.42 | 200 |
| 2020-03-25 | $36.05 | $36.05 | $36.05 | $36.05 | $34.55 | 0 |
| 2020-03-24 | $36.05 | $36.05 | $36.05 | $36.05 | $34.55 | 0 |
| 2020-03-23 | $36.05 | $36.05 | $36.05 | $36.05 | $34.55 | 250 |
| 2020-03-20 | $38.00 | $38.00 | $38.00 | $38.00 | $36.42 | 0 |
| 2020-03-19 | $38.00 | $38.00 | $38.00 | $38.00 | $36.42 | 100 |
| 2020-03-18 | $39.00 | $39.00 | $39.00 | $39.00 | $37.38 | 245 |
| 2020-03-17 | $41.75 | $41.75 | $39.00 | $39.00 | $37.38 | 350 |
| 2020-03-16 | $41.75 | $41.75 | $41.75 | $41.75 | $40.01 | 0 |
| 2020-03-13 | $41.75 | $41.75 | $41.75 | $41.75 | $40.01 | 0 |
| 2020-03-12 | $41.75 | $41.75 | $41.75 | $41.75 | $40.01 | 280 |
| 2020-03-11 | $42.00 | $42.00 | $42.00 | $42.00 | $40.25 | 0 |
| 2020-03-10 | $42.00 | $42.00 | $42.00 | $42.00 | $40.25 | 0 |
| 2020-03-09 | $42.65 | $42.65 | $42.00 | $42.00 | $40.25 | 550 |
| 2020-03-06 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-03-05 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-03-04 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-03-03 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-03-02 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-28 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-27 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-26 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-25 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-24 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-21 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-20 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-19 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-18 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-14 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 100 |
| 2020-02-13 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-12 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-11 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-02-10 | $44.00 | $44.00 | $43.30 | $43.50 | $41.69 | 300 |
| 2020-02-07 | $42.60 | $42.60 | $42.60 | $42.60 | $40.83 | 0 |
| 2020-02-06 | $42.60 | $42.60 | $42.60 | $42.60 | $40.83 | 0 |
| 2020-02-04 | $42.60 | $42.60 | $42.60 | $42.60 | $40.83 | 0 |
| 2020-02-03 | $42.60 | $42.60 | $42.60 | $42.60 | $40.83 | 100 |
| 2020-01-31 | $43.00 | $43.00 | $43.00 | $43.00 | $41.21 | 0 |
| 2020-01-29 | $43.00 | $43.00 | $43.00 | $43.00 | $41.21 | 10 |
| 2020-01-28 | $43.00 | $43.00 | $43.00 | $43.00 | $41.21 | 0 |
| 2020-01-27 | $43.00 | $43.00 | $43.00 | $43.00 | $41.21 | 0 |
| 2020-01-24 | $43.00 | $43.00 | $43.00 | $43.00 | $41.21 | 764 |
| 2020-01-23 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 0 |
| 2020-01-22 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 0 |
| 2020-01-21 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 76 |
| 2020-01-17 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 0 |
| 2020-01-16 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 276 |
| 2020-01-15 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 0 |
| 2020-01-14 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 0 |
| 2020-01-13 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 373 |
| 2020-01-10 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 0 |
| 2020-01-09 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 2 |
| 2020-01-08 | $43.30 | $43.30 | $43.30 | $43.30 | $41.50 | 450 |
| 2020-01-07 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-01-06 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-01-03 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2020-01-02 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2019-12-31 | $43.50 | $43.50 | $43.50 | $43.50 | $41.69 | 0 |
| 2019-12-30 | $43.50 | $43.50 | $43.50 | $43.50 | $41.41 | 9 |
| 2019-12-27 | $43.50 | $43.50 | $43.50 | $43.50 | $41.41 | 350 |
| 2019-12-26 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 0 |
| 2019-12-24 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 0 |
| 2019-12-23 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 374 |
| 2019-12-20 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 0 |
| 2019-12-19 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 0 |
| 2019-12-18 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 0 |
| 2019-12-17 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 0 |
| 2019-12-16 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 0 |
| 2019-12-13 | $43.55 | $43.55 | $43.55 | $43.55 | $41.46 | 100 |
| 2019-12-12 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-12-11 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-12-10 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-12-09 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-12-06 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-12-05 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-12-04 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-12-03 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-12-02 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-11-29 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 100 |
| 2019-11-27 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-11-26 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-11-25 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 250 |
| 2019-11-22 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 250 |
| 2019-11-21 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-11-20 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-11-19 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 250 |
| 2019-11-18 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-11-15 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 0 |
| 2019-11-14 | $43.00 | $43.00 | $43.00 | $43.00 | $40.94 | 200 |
| 2019-11-13 | $41.27 | $41.27 | $41.27 | $41.27 | $39.29 | 0 |
| 2019-11-12 | $41.27 | $41.27 | $41.27 | $41.27 | $39.29 | 0 |
| 2019-11-11 | $41.27 | $41.27 | $41.27 | $41.27 | $39.29 | 0 |
| 2019-11-08 | $41.50 | $41.50 | $41.27 | $41.27 | $39.29 | 2,228 |
| 2019-11-07 | $41.50 | $41.50 | $41.50 | $41.50 | $39.51 | 0 |
| 2019-11-06 | $41.50 | $41.50 | $41.50 | $41.50 | $39.51 | 0 |
| 2019-11-05 | $41.50 | $41.50 | $41.50 | $41.50 | $39.51 | 0 |
| 2019-11-04 | $41.50 | $41.50 | $41.50 | $41.50 | $39.51 | 200 |
| 2019-11-01 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 0 |
| 2019-10-31 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 25 |
| 2019-10-30 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 0 |
| 2019-10-29 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 0 |
| 2019-10-28 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 0 |
| 2019-10-25 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 0 |
| 2019-10-24 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 0 |
| 2019-10-23 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 0 |
| 2019-10-22 | $41.12 | $41.12 | $41.12 | $41.12 | $39.15 | 0 |
| 2019-10-21 | $41.11 | $41.12 | $41.11 | $41.12 | $39.15 | 2,000 |
| 2019-10-18 | $41.10 | $41.10 | $41.10 | $41.10 | $39.13 | 0 |
| 2019-10-17 | $41.10 | $41.10 | $41.10 | $41.10 | $39.13 | 0 |
| 2019-10-16 | $41.10 | $41.10 | $41.10 | $41.10 | $39.13 | 0 |
| 2019-10-15 | $41.10 | $41.10 | $41.10 | $41.10 | $39.13 | 0 |
| 2019-10-14 | $41.10 | $41.10 | $41.10 | $41.10 | $39.13 | 100 |
| 2019-10-11 | $41.70 | $41.70 | $41.10 | $41.10 | $39.13 | 1,873 |
| 2019-10-10 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-10-09 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-10-08 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-10-07 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-10-04 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-10-03 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-10-02 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-10-01 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-09-30 | $41.60 | $41.60 | $41.60 | $41.60 | $39.60 | 0 |
| 2019-09-27 | $41.60 | $41.60 | $41.60 | $41.60 | $39.33 | 0 |
| 2019-09-26 | $41.60 | $41.60 | $41.60 | $41.60 | $39.33 | 450 |
| 2019-09-25 | $41.60 | $41.60 | $41.60 | $41.60 | $39.33 | 450 |
| 2019-09-24 | $41.56 | $41.56 | $41.56 | $41.56 | $39.29 | 450 |
| 2019-09-23 | $41.55 | $41.55 | $41.55 | $41.55 | $39.28 | 450 |
| 2019-09-20 | $41.50 | $41.50 | $41.50 | $41.50 | $39.23 | 0 |
| 2019-09-19 | $41.50 | $41.50 | $41.50 | $41.50 | $39.23 | 0 |
| 2019-09-18 | $41.50 | $41.50 | $41.50 | $41.50 | $39.23 | 0 |
| 2019-09-17 | $41.50 | $41.50 | $41.50 | $41.50 | $39.23 | 0 |
| 2019-09-16 | $41.50 | $41.50 | $41.50 | $41.50 | $39.23 | 200 |
| 2019-09-13 | $41.29 | $41.29 | $41.29 | $41.29 | $39.04 | 0 |
| 2019-09-12 | $41.29 | $41.29 | $41.29 | $41.29 | $39.04 | 0 |
| 2019-09-11 | $41.29 | $41.29 | $41.29 | $41.29 | $39.04 | 100 |
| 2019-09-10 | $41.20 | $41.20 | $41.20 | $41.20 | $38.95 | 100 |
| 2019-09-09 | $41.12 | $41.12 | $41.12 | $41.12 | $38.87 | 0 |
| 2019-09-06 | $41.12 | $41.12 | $41.12 | $41.12 | $38.87 | 0 |
| 2019-09-05 | $41.12 | $41.12 | $41.12 | $41.12 | $38.87 | 0 |
| 2019-09-04 | $41.12 | $41.12 | $41.12 | $41.12 | $38.87 | 0 |
| 2019-09-03 | $41.12 | $41.12 | $41.12 | $41.12 | $38.87 | 0 |
| 2019-08-30 | $41.12 | $41.12 | $41.12 | $41.12 | $38.87 | 0 |
| 2019-08-29 | $41.12 | $41.12 | $41.12 | $41.12 | $38.87 | 0 |
| 2019-08-28 | $41.12 | $41.12 | $41.12 | $41.12 | $38.87 | 495 |
| 2019-08-27 | $41.32 | $41.32 | $41.32 | $41.32 | $39.06 | 0 |
| 2019-08-26 | $41.32 | $41.32 | $41.32 | $41.32 | $39.06 | 0 |
| 2019-08-23 | $41.32 | $41.32 | $41.32 | $41.32 | $39.06 | 0 |
| 2019-08-22 | $41.32 | $41.32 | $41.32 | $41.32 | $39.06 | 100 |
| 2019-08-21 | $41.61 | $41.61 | $41.32 | $41.32 | $39.06 | 871 |
| 2019-08-20 | $41.60 | $41.60 | $41.60 | $41.60 | $39.33 | 0 |
| 2019-08-19 | $41.60 | $41.60 | $41.60 | $41.60 | $39.33 | 100 |
| 2019-08-15 | $41.61 | $41.61 | $41.61 | $41.61 | $39.34 | 400 |
| 2019-08-14 | $41.60 | $41.60 | $41.60 | $41.60 | $39.33 | 10,000 |
| 2019-08-13 | $41.55 | $41.55 | $41.55 | $41.55 | $39.28 | 500 |
| 2019-08-12 | $41.55 | $41.55 | $41.55 | $41.55 | $39.28 | 500 |
| 2019-08-09 | $41.55 | $41.55 | $41.55 | $41.55 | $39.28 | 500 |
| 2019-08-08 | $41.55 | $41.55 | $41.55 | $41.55 | $39.28 | 500 |
| 2019-08-07 | $41.55 | $41.55 | $41.55 | $41.55 | $39.28 | 500 |
| 2019-08-06 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 200 |
| 2019-08-05 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 200 |
| 2019-08-02 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 200 |
| 2019-08-01 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 200 |
| 2019-07-31 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 15 |
| 2019-07-30 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 200 |
| 2019-07-29 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 200 |
| 2019-07-26 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 0 |
| 2019-07-25 | $41.26 | $41.26 | $41.26 | $41.26 | $39.01 | 235 |
| 2019-07-24 | $41.00 | $41.00 | $41.00 | $41.00 | $38.76 | 0 |
| 2019-07-23 | $41.00 | $41.00 | $41.00 | $41.00 | $38.76 | 0 |
| 2019-07-22 | $41.00 | $41.00 | $41.00 | $41.00 | $38.76 | 0 |
| 2019-07-19 | $41.00 | $41.00 | $41.00 | $41.00 | $38.76 | 200 |
| 2019-07-18 | $40.60 | $40.60 | $40.60 | $40.60 | $38.38 | 455 |
| 2019-07-17 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-16 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-15 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-12 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-11 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-10 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-09 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-08 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-05 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-03 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-02 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-07-01 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-06-28 | $40.25 | $40.25 | $40.25 | $40.25 | $38.05 | 0 |
| 2019-06-27 | $40.25 | $40.25 | $40.25 | $40.25 | $37.78 | 0 |
| 2019-06-26 | $40.25 | $40.25 | $40.25 | $40.25 | $37.78 | 0 |
| 2019-06-25 | $40.25 | $40.25 | $40.25 | $40.25 | $37.78 | 100 |
| 2019-06-24 | $40.00 | $40.00 | $40.00 | $40.00 | $37.55 | 0 |
| 2019-06-21 | $40.00 | $40.00 | $40.00 | $40.00 | $37.55 | 0 |
| 2019-06-20 | $40.00 | $40.00 | $40.00 | $40.00 | $37.55 | 100 |
| 2019-06-18 | $39.50 | $39.50 | $39.50 | $39.50 | $37.08 | 0 |
| 2019-06-17 | $39.50 | $39.50 | $39.50 | $39.50 | $37.08 | 0 |
| 2019-06-14 | $39.12 | $39.50 | $39.12 | $39.50 | $37.08 | 400 |
| 2019-06-13 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 0 |
| 2019-06-12 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 0 |
| 2019-06-11 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 0 |
| 2019-06-06 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 0 |
| 2019-06-05 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 0 |
| 2019-06-03 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 0 |
| 2019-05-31 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 0 |
| 2019-05-30 | $39.12 | $39.12 | $39.12 | $39.12 | $36.72 | 350 |
| 2019-05-29 | $39.07 | $39.07 | $39.07 | $39.07 | $36.67 | 0 |
| 2019-05-28 | $39.07 | $39.07 | $39.07 | $39.07 | $36.67 | 0 |
| 2019-05-24 | $39.07 | $39.07 | $39.07 | $39.07 | $36.67 | 50 |
| 2019-05-23 | $39.07 | $39.07 | $39.07 | $39.07 | $36.67 | 3,640 |
| 2019-05-22 | $39.05 | $39.05 | $39.05 | $39.05 | $36.65 | 0 |
| 2019-05-21 | $39.05 | $39.05 | $39.05 | $39.05 | $36.65 | 300 |
| 2019-05-20 | $38.00 | $38.00 | $38.00 | $38.00 | $35.67 | 0 |
| 2019-05-17 | $38.00 | $38.00 | $38.00 | $38.00 | $35.67 | 0 |
| 2019-05-16 | $38.00 | $38.00 | $38.00 | $38.00 | $35.67 | 0 |
| 2019-05-15 | $38.00 | $38.00 | $38.00 | $38.00 | $35.67 | 0 |
| 2019-05-14 | $38.00 | $38.00 | $38.00 | $38.00 | $35.67 | 0 |
| 2019-05-13 | $38.00 | $38.00 | $38.00 | $38.00 | $35.67 | 0 |
| 2019-05-10 | $38.00 | $38.00 | $38.00 | $38.00 | $35.67 | 0 |
| 2019-05-09 | $38.00 | $38.00 | $38.00 | $38.00 | $35.67 | 100 |
| 2019-05-08 | $36.27 | $36.27 | $36.27 | $36.27 | $34.04 | 0 |
| 2019-05-07 | $36.27 | $36.27 | $36.27 | $36.27 | $34.04 | 0 |
| 2019-05-06 | $36.27 | $36.27 | $36.27 | $36.27 | $34.04 | 1,150 |
| 2019-05-03 | $36.12 | $36.12 | $36.12 | $36.12 | $33.90 | 0 |
| 2019-05-02 | $36.12 | $36.12 | $36.12 | $36.12 | $33.90 | 0 |
| 2019-05-01 | $36.12 | $36.12 | $36.12 | $36.12 | $33.90 | 0 |
| 2019-04-30 | $36.12 | $36.12 | $36.12 | $36.12 | $33.90 | 0 |
| 2019-04-29 | $36.12 | $36.12 | $36.12 | $36.12 | $33.90 | 0 |
| 2019-04-26 | $36.12 | $36.12 | $36.12 | $36.12 | $33.90 | 10 |
| 2019-04-25 | $36.12 | $36.12 | $36.12 | $36.12 | $33.90 | 1,500 |
| 2019-04-24 | $36.09 | $36.09 | $36.09 | $36.09 | $33.88 | 100 |
| 2019-04-23 | $36.50 | $36.50 | $36.50 | $36.50 | $34.26 | 0 |
| 2019-04-22 | $36.50 | $36.50 | $36.50 | $36.50 | $34.26 | 100 |
| 2019-04-18 | $35.42 | $35.42 | $35.42 | $35.42 | $33.25 | 0 |
| 2019-04-17 | $35.42 | $35.42 | $35.42 | $35.42 | $33.25 | 0 |
| 2019-04-16 | $35.60 | $35.60 | $35.42 | $35.42 | $33.25 | 4,475 |
| 2019-04-15 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 2,205 |
| 2019-04-12 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-11 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-10 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-09 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-08 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-05 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-04 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-03 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-02 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 0 |
| 2019-04-01 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 5 |
| 2019-03-29 | $35.60 | $35.60 | $35.60 | $35.60 | $33.42 | 941 |
| 2019-03-28 | $35.31 | $35.31 | $35.31 | $35.31 | $32.88 | 4,920 |
| 2019-03-27 | $35.50 | $35.60 | $35.50 | $35.60 | $33.15 | 4,980 |
| 2019-03-26 | $35.59 | $35.60 | $35.59 | $35.60 | $33.15 | 1,240 |
| 2019-03-25 | $35.75 | $35.75 | $35.75 | $35.75 | $33.29 | 0 |
| 2019-03-22 | $35.75 | $35.75 | $35.75 | $35.75 | $33.29 | 650 |
| 2019-03-21 | $35.85 | $35.85 | $35.85 | $35.85 | $33.38 | 950 |
| 2019-03-20 | $36.01 | $36.01 | $36.01 | $36.01 | $33.53 | 0 |
| 2019-03-18 | $36.50 | $36.50 | $35.75 | $36.01 | $33.53 | 5,640 |
| 2019-03-14 | $37.50 | $37.50 | $37.50 | $37.50 | $34.91 | 0 |
| 2019-03-13 | $37.50 | $37.50 | $37.50 | $37.50 | $34.91 | 200 |
| 2019-03-12 | $37.50 | $37.75 | $37.50 | $37.50 | $34.91 | 1,000 |
| 2019-03-11 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-03-08 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-03-07 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-03-06 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-03-05 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-03-04 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-03-01 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-28 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-27 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 1,100 |
| 2019-02-26 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-21 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 466 |
| 2019-02-20 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-15 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-14 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-13 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-12 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-11 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-08 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-07 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-06 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-05 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-04 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-02-01 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-01-31 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 118 |
| 2019-01-30 | $36.82 | $36.82 | $36.82 | $36.82 | $34.28 | 0 |
| 2019-01-29 | $36.82 | $36.82 | $36.82 | $36.82 | $34.28 | 15,500 |
| 2019-01-28 | $36.75 | $36.75 | $36.75 | $36.75 | $34.22 | 0 |
| 2019-01-25 | $37.10 | $37.10 | $36.75 | $36.75 | $34.22 | 300 |
| 2019-01-24 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 0 |
| 2019-01-23 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 0 |
| 2019-01-18 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 50 |
| 2019-01-17 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 0 |
| 2019-01-16 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 0 |
| 2019-01-15 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 60 |
| 2019-01-14 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 0 |
| 2019-01-11 | $36.50 | $36.50 | $36.50 | $36.50 | $33.98 | 300 |
| 2019-01-10 | $36.27 | $36.27 | $36.27 | $36.27 | $33.77 | 0 |
| 2019-01-09 | $36.27 | $36.27 | $36.27 | $36.27 | $33.77 | 0 |
| 2019-01-08 | $36.27 | $36.27 | $36.27 | $36.27 | $33.77 | 400 |
| 2019-01-07 | $36.27 | $36.27 | $36.27 | $36.27 | $33.77 | 0 |
| 2019-01-04 | $36.27 | $36.27 | $36.27 | $36.27 | $33.77 | 0 |
| 2019-01-03 | $36.27 | $36.27 | $36.27 | $36.27 | $33.77 | 0 |
| 2018-12-31 | $36.50 | $36.50 | $36.27 | $36.27 | $33.77 | 1,835 |
| 2018-12-28 | $36.50 | $36.50 | $36.50 | $36.50 | $33.71 | 100 |
| 2018-12-27 | $37.01 | $37.01 | $35.10 | $35.10 | $32.42 | 2,600 |
| 2018-12-26 | $38.00 | $38.00 | $38.00 | $38.00 | $35.10 | 0 |
| 2018-12-24 | $38.00 | $38.00 | $38.00 | $38.00 | $35.10 | 216 |
| 2018-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $35.10 | 0 |
| 2018-12-20 | $38.00 | $38.00 | $38.00 | $38.00 | $35.10 | 450 |
| 2018-12-19 | $39.01 | $39.01 | $37.50 | $37.50 | $34.64 | 534 |
| 2018-12-18 | $40.25 | $40.25 | $40.25 | $40.25 | $37.18 | 0 |
| 2018-12-14 | $40.25 | $40.25 | $40.25 | $40.25 | $37.18 | 0 |
| 2018-12-13 | $40.25 | $40.25 | $40.25 | $40.25 | $37.18 | 0 |
| 2018-12-12 | $40.00 | $40.25 | $40.00 | $40.25 | $37.18 | 550 |
| 2018-12-11 | $39.37 | $39.37 | $39.37 | $39.37 | $36.36 | 100 |
| 2018-12-10 | $40.00 | $40.00 | $40.00 | $40.00 | $36.95 | 400 |
| 2018-12-07 | $40.10 | $40.10 | $40.10 | $40.10 | $37.04 | 0 |
| 2018-12-06 | $40.26 | $40.26 | $40.10 | $40.10 | $37.04 | 237 |
| 2018-12-04 | $40.26 | $40.26 | $40.26 | $40.26 | $37.19 | 0 |
| 2018-12-03 | $40.26 | $40.26 | $40.26 | $40.26 | $37.19 | 200 |
| 2018-11-30 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 0 |
| 2018-11-29 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 0 |
| 2018-11-28 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 0 |
| 2018-11-27 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 0 |
| 2018-11-26 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 0 |
| 2018-11-21 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 0 |
| 2018-11-20 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 0 |
| 2018-11-19 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 450 |
| 2018-11-16 | $41.00 | $41.00 | $41.00 | $41.00 | $37.87 | 100 |
| 2018-11-15 | $42.00 | $42.00 | $42.00 | $42.00 | $38.79 | 0 |
| 2018-11-14 | $42.00 | $42.00 | $42.00 | $42.00 | $38.79 | 0 |
| 2018-11-13 | $42.00 | $42.00 | $42.00 | $42.00 | $38.79 | 0 |
| 2018-11-12 | $42.00 | $42.00 | $42.00 | $42.00 | $38.79 | 0 |
| 2018-11-09 | $42.00 | $42.00 | $42.00 | $42.00 | $38.79 | 0 |
| 2018-11-08 | $42.00 | $42.00 | $42.00 | $42.00 | $38.79 | 0 |
| 2018-11-07 | $42.00 | $42.00 | $42.00 | $42.00 | $38.79 | 600 |
| 2018-11-06 | $41.50 | $42.00 | $41.50 | $42.00 | $38.79 | 837 |
| 2018-11-05 | $42.10 | $42.10 | $42.00 | $42.00 | $38.79 | 310 |
| 2018-11-02 | $43.00 | $43.00 | $43.00 | $43.00 | $39.72 | 0 |
| 2018-11-01 | $43.00 | $43.00 | $43.00 | $43.00 | $39.72 | 0 |
| 2018-10-31 | $43.00 | $43.00 | $43.00 | $43.00 | $39.72 | 300 |
| 2018-10-30 | $44.75 | $44.75 | $43.75 | $43.75 | $40.41 | 625 |
| 2018-10-29 | $44.30 | $44.30 | $43.75 | $43.75 | $40.41 | 300 |
| 2018-10-26 | $45.20 | $45.20 | $45.20 | $45.20 | $41.75 | 0 |
| 2018-10-25 | $45.20 | $45.20 | $45.20 | $45.20 | $41.75 | 0 |
| 2018-10-24 | $45.20 | $45.20 | $45.20 | $45.20 | $41.75 | 100 |
| 2018-10-23 | $45.55 | $45.55 | $44.85 | $44.85 | $41.43 | 1,200 |
| 2018-10-22 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 0 |
| 2018-10-19 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 0 |
| 2018-10-18 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 0 |
| 2018-10-17 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 0 |
| 2018-10-16 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 0 |
| 2018-10-15 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 0 |
| 2018-10-12 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 0 |
| 2018-10-11 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 0 |
| 2018-10-10 | $45.55 | $45.55 | $45.55 | $45.55 | $42.07 | 500 |
| 2018-10-09 | $45.50 | $45.50 | $45.50 | $45.50 | $42.03 | 0 |
| 2018-10-08 | $45.50 | $45.50 | $45.50 | $45.50 | $42.03 | 0 |
| 2018-10-05 | $45.50 | $45.50 | $45.50 | $45.50 | $42.03 | 0 |
| 2018-10-04 | $45.50 | $45.50 | $45.50 | $45.50 | $42.03 | 0 |
| 2018-10-03 | $45.50 | $45.50 | $45.50 | $45.50 | $42.03 | 0 |
| 2018-10-02 | $45.50 | $45.50 | $45.50 | $45.50 | $42.03 | 0 |
| 2018-10-01 | $45.50 | $45.50 | $45.50 | $45.50 | $42.03 | 0 |
| 2018-09-28 | $45.50 | $45.50 | $45.50 | $45.50 | $42.03 | 7,400 |
| 2018-09-27 | $45.20 | $47.00 | $45.20 | $47.00 | $43.14 | 14,720 |
| 2018-09-26 | $46.50 | $46.50 | $46.50 | $46.50 | $42.68 | 0 |
| 2018-09-25 | $46.50 | $46.50 | $46.50 | $46.50 | $42.68 | 0 |
| 2018-09-24 | $46.50 | $46.50 | $46.50 | $46.50 | $42.68 | 0 |
| 2018-09-21 | $46.50 | $46.50 | $46.50 | $46.50 | $42.68 | 66 |
| 2018-09-20 | $46.50 | $46.50 | $46.50 | $46.50 | $42.68 | 100 |
| 2018-09-19 | $46.50 | $46.50 | $46.50 | $46.50 | $42.68 | 200 |
| 2018-09-18 | $46.00 | $46.00 | $46.00 | $46.00 | $42.22 | 0 |
| 2018-09-17 | $46.00 | $46.00 | $46.00 | $46.00 | $42.22 | 0 |
| 2018-09-14 | $46.00 | $46.00 | $46.00 | $46.00 | $42.22 | 100 |
| 2018-09-13 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-09-12 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-09-11 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-09-10 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-09-07 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-09-06 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-09-05 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-09-04 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-31 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-30 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-29 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-28 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-27 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-24 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-23 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-22 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-21 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-20 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-17 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-16 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-15 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-14 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-13 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-10 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-09 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-08 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-07 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-06 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-03 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-02 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-08-01 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-31 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-30 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-27 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-26 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-25 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-24 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-23 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-20 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-19 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-18 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-17 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-16 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-13 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-12 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-11 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-10 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-09 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 0 |
| 2018-07-06 | $48.00 | $48.00 | $48.00 | $48.00 | $44.06 | 100 |
| 2018-07-05 | $45.00 | $45.00 | $45.00 | $45.00 | $41.30 | 0 |
| 2018-07-03 | $45.00 | $45.00 | $45.00 | $45.00 | $41.30 | 0 |
| 2018-07-02 | $45.00 | $45.00 | $45.00 | $45.00 | $41.30 | 0 |
| 2018-06-29 | $45.00 | $45.00 | $45.00 | $45.00 | $41.30 | 0 |
| 2018-06-28 | $45.00 | $45.00 | $45.00 | $45.00 | $41.04 | 500 |
| 2018-06-27 | $44.90 | $44.90 | $44.90 | $44.90 | $40.95 | 0 |
| 2018-06-26 | $44.90 | $44.90 | $44.90 | $44.90 | $40.95 | 0 |
| 2018-06-25 | $44.90 | $44.90 | $44.90 | $44.90 | $40.95 | 0 |
| 2018-06-22 | $44.90 | $44.90 | $44.90 | $44.90 | $40.95 | 0 |
| 2018-06-21 | $44.90 | $44.90 | $44.90 | $44.90 | $40.95 | 0 |
| 2018-06-20 | $44.90 | $44.90 | $44.90 | $44.90 | $40.95 | 50 |
| 2018-06-19 | $44.90 | $44.90 | $44.90 | $44.90 | $40.95 | 0 |
| 2018-06-18 | $44.90 | $44.90 | $44.90 | $44.90 | $40.95 | 2,900 |
| 2018-06-15 | $44.90 | $44.90 | $44.75 | $44.90 | $40.95 | 4,210 |
| 2018-06-14 | $44.80 | $44.80 | $44.80 | $44.80 | $40.85 | 0 |
| 2018-06-13 | $44.80 | $44.80 | $44.80 | $44.80 | $40.85 | 0 |
| 2018-06-12 | $44.80 | $44.80 | $44.80 | $44.80 | $40.85 | 0 |
| 2018-06-11 | $44.80 | $44.80 | $44.80 | $44.80 | $40.85 | 200 |
| 2018-06-08 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-06-07 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-06-06 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-06-05 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-06-04 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-06-01 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-05-31 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-05-30 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-05-29 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-05-25 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-05-24 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-05-23 | $44.75 | $44.75 | $44.75 | $44.75 | $40.81 | 0 |
| 2018-05-22 | $44.50 | $44.75 | $44.50 | $44.75 | $40.81 | 300 |
| 2018-05-21 | $44.25 | $44.25 | $44.25 | $44.25 | $40.35 | 0 |
| 2018-05-18 | $44.25 | $44.25 | $44.25 | $44.25 | $40.35 | 0 |
| 2018-05-17 | $44.25 | $44.25 | $44.25 | $44.25 | $40.35 | 0 |
| 2018-05-16 | $44.25 | $44.25 | $44.25 | $44.25 | $40.35 | 0 |
| 2018-05-15 | $44.25 | $44.25 | $44.25 | $44.25 | $40.35 | 0 |
| 2018-05-14 | $44.25 | $44.25 | $44.25 | $44.25 | $40.35 | 300 |
| 2018-05-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-05-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-05-09 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-05-08 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-05-07 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-05-04 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-05-03 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-05-02 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-05-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-04-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-04-27 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-04-26 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 7 |
| 2018-04-25 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-04-24 | $44.00 | $44.00 | $44.00 | $44.00 | $40.13 | 0 |
| 2018-04-23 | $44.15 | $44.15 | $44.00 | $44.00 | $40.13 | 2,600 |
| 2018-04-20 | $44.20 | $44.20 | $44.20 | $44.20 | $40.31 | 0 |
| 2018-04-19 | $44.20 | $44.20 | $44.20 | $44.20 | $40.31 | 0 |
| 2018-04-18 | $44.20 | $44.20 | $44.20 | $44.20 | $40.31 | 200 |
| 2018-04-17 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-16 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-13 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-12 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-11 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-10 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-09 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-06 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-05 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-04 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-03 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-04-02 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-03-29 | $44.50 | $44.50 | $44.50 | $44.50 | $40.58 | 0 |
| 2018-03-28 | $44.50 | $44.50 | $44.50 | $44.50 | $40.32 | 200 |
| 2018-03-27 | $44.15 | $44.15 | $44.15 | $44.15 | $40.00 | 300 |
| 2018-03-26 | $44.00 | $44.00 | $44.00 | $44.00 | $39.87 | 0 |
| 2018-03-23 | $44.00 | $44.00 | $44.00 | $44.00 | $39.87 | 0 |
| 2018-03-22 | $44.00 | $44.00 | $44.00 | $44.00 | $39.87 | 0 |
| 2018-03-21 | $44.00 | $44.00 | $44.00 | $44.00 | $39.87 | 0 |
| 2018-03-20 | $44.00 | $44.00 | $44.00 | $44.00 | $39.87 | 0 |
| 2018-03-19 | $44.05 | $44.05 | $44.00 | $44.00 | $39.87 | 1,285 |
| 2018-03-16 | $44.15 | $44.15 | $44.10 | $44.10 | $39.96 | 500 |
| 2018-03-15 | $45.00 | $45.00 | $44.15 | $44.15 | $40.00 | 1,700 |
| 2018-03-14 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 0 |
| 2018-03-13 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 800 |
| 2018-03-12 | $45.25 | $45.25 | $45.00 | $45.00 | $40.77 | 11,718 |
| 2018-03-09 | $45.50 | $45.50 | $45.25 | $45.25 | $41.00 | 3,166 |
| 2018-03-08 | $45.75 | $45.75 | $45.75 | $45.75 | $41.45 | 100 |
| 2018-03-07 | $45.45 | $45.45 | $45.45 | $45.45 | $41.18 | 0 |
| 2018-03-06 | $45.45 | $45.45 | $45.45 | $45.45 | $41.18 | 0 |
| 2018-03-05 | $45.45 | $45.45 | $45.45 | $45.45 | $41.18 | 400 |
| 2018-03-02 | $45.40 | $45.40 | $45.40 | $45.40 | $41.13 | 0 |
| 2018-03-01 | $45.40 | $45.40 | $45.40 | $45.40 | $41.13 | 0 |
| 2018-02-28 | $45.50 | $45.50 | $45.40 | $45.40 | $41.13 | 550 |
| 2018-02-27 | $45.25 | $45.25 | $45.25 | $45.25 | $41.00 | 0 |
| 2018-02-26 | $45.25 | $45.25 | $45.25 | $45.25 | $41.00 | 136 |
| 2018-02-23 | $45.25 | $45.25 | $45.25 | $45.25 | $41.00 | 300 |
| 2018-02-22 | $45.25 | $45.34 | $45.25 | $45.34 | $41.08 | 1,200 |
| 2018-02-21 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 0 |
| 2018-02-20 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 0 |
| 2018-02-16 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 0 |
| 2018-02-15 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 300 |
| 2018-02-14 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 850 |
| 2018-02-13 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 600 |
| 2018-02-12 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 0 |
| 2018-02-09 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 350 |
| 2018-02-08 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 200 |
| 2018-02-07 | $45.25 | $45.25 | $45.25 | $45.25 | $41.00 | 1,300 |
| 2018-02-06 | $45.10 | $45.10 | $45.00 | $45.00 | $40.77 | 1,600 |
| 2018-02-05 | $45.10 | $45.10 | $45.10 | $45.10 | $40.86 | 0 |
| 2018-02-02 | $45.20 | $45.20 | $45.10 | $45.10 | $40.86 | 636 |
| 2018-02-01 | $45.00 | $45.05 | $45.00 | $45.05 | $40.82 | 1,955 |
| 2018-01-31 | $45.00 | $45.25 | $45.00 | $45.00 | $40.77 | 1,070 |
| 2018-01-30 | $44.80 | $44.80 | $44.80 | $44.80 | $40.59 | 300 |
| 2018-01-29 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 600 |
| 2018-01-26 | $45.30 | $45.30 | $45.30 | $45.30 | $41.04 | 0 |
| 2018-01-25 | $45.10 | $45.35 | $45.00 | $45.30 | $41.04 | 6,310 |
| 2018-01-24 | $45.50 | $45.50 | $45.05 | $45.49 | $41.22 | 700 |
| 2018-01-23 | $45.50 | $45.50 | $45.50 | $45.50 | $41.22 | 400 |
| 2018-01-22 | $46.50 | $46.50 | $46.50 | $46.50 | $42.13 | 120 |
| 2018-01-19 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 0 |
| 2018-01-18 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 0 |
| 2018-01-17 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 0 |
| 2018-01-16 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 0 |
| 2018-01-12 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 0 |
| 2018-01-11 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 5 |
| 2018-01-10 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 0 |
| 2018-01-09 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 0 |
| 2018-01-08 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 0 |
| 2018-01-05 | $48.80 | $48.80 | $48.80 | $48.80 | $44.21 | 200 |
| 2018-01-04 | $47.95 | $50.00 | $47.95 | $50.00 | $45.30 | 500 |
| 2018-01-03 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 0 |
| 2018-01-02 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 0 |
| 2017-12-29 | $45.00 | $45.00 | $45.00 | $45.00 | $40.77 | 100 |
| 2017-12-28 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 5 |
| 2017-12-27 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 0 |
| 2017-12-26 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 0 |
| 2017-12-22 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 0 |
| 2017-12-21 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 0 |
| 2017-12-20 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 0 |
| 2017-12-19 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 0 |
| 2017-12-18 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 0 |
| 2017-12-15 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 0 |
| 2017-12-14 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 200 |
| 2017-12-13 | $44.00 | $44.00 | $44.00 | $44.00 | $39.61 | 100 |
| 2017-12-12 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-12-11 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-12-08 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 500 |
| 2017-12-07 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-12-06 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-12-05 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-12-04 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-12-01 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-11-30 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-11-29 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 200 |
| 2017-11-28 | $43.05 | $43.05 | $43.05 | $43.05 | $38.75 | 0 |
| 2017-11-27 | $43.05 | $43.05 | $43.05 | $43.05 | $38.75 | 0 |
| 2017-11-24 | $43.05 | $43.05 | $43.05 | $43.05 | $38.75 | 0 |
| 2017-11-22 | $43.05 | $43.05 | $43.05 | $43.05 | $38.75 | 0 |
| 2017-11-21 | $43.05 | $43.05 | $43.05 | $43.05 | $38.75 | 0 |
| 2017-11-20 | $43.05 | $43.05 | $43.05 | $43.05 | $38.75 | 0 |
| 2017-11-17 | $43.05 | $43.05 | $43.05 | $43.05 | $38.75 | 0 |
| 2017-11-16 | $43.05 | $43.05 | $43.05 | $43.05 | $38.75 | 2,308 |
| 2017-11-15 | $43.00 | $43.50 | $43.00 | $43.50 | $39.16 | 3,308 |
| 2017-11-14 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 0 |
| 2017-11-13 | $43.50 | $43.50 | $43.50 | $43.50 | $39.16 | 1,000 |
| 2017-11-10 | $43.00 | $43.00 | $43.00 | $43.00 | $38.71 | 0 |
| 2017-11-09 | $43.00 | $43.00 | $43.00 | $43.00 | $38.71 | 0 |
| 2017-11-08 | $43.00 | $43.00 | $43.00 | $43.00 | $38.71 | 1,400 |
| 2017-11-07 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-11-06 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-11-03 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-11-02 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 1,000 |
| 2017-11-01 | $42.70 | $42.70 | $42.70 | $42.70 | $38.44 | 0 |
| 2017-10-31 | $42.70 | $42.70 | $42.70 | $42.70 | $38.44 | 0 |
| 2017-10-30 | $42.70 | $42.70 | $42.70 | $42.70 | $38.44 | 0 |
| 2017-10-27 | $42.70 | $42.70 | $42.70 | $42.70 | $38.44 | 0 |
| 2017-10-26 | $42.80 | $42.80 | $42.70 | $42.70 | $38.44 | 5,700 |
| 2017-10-25 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-24 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-23 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-20 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-19 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-18 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-17 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-16 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-13 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-12 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-11 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-10 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 30 |
| 2017-10-09 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-06 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-05 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-04 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 0 |
| 2017-10-03 | $42.60 | $42.60 | $42.60 | $42.60 | $38.35 | 300 |
| 2017-10-02 | $42.50 | $42.50 | $42.50 | $42.50 | $38.26 | 0 |
| 2017-09-29 | $42.50 | $42.50 | $42.50 | $42.50 | $38.26 | 0 |
| 2017-09-28 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-27 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-26 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-25 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-22 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-21 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-20 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-19 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-18 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-15 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-14 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-13 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-12 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-11 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-08 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-07 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-06 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-05 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-09-01 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-08-31 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-08-30 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-08-29 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-08-28 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 0 |
| 2017-08-25 | $42.50 | $42.50 | $42.50 | $42.50 | $38.00 | 100 |
| 2017-08-24 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-23 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-22 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-21 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-18 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-17 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-16 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-15 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-14 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-11 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-10 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-09 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-08 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-07 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-04 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-03 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-02 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-08-01 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-07-31 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-07-28 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 0 |
| 2017-07-27 | $42.04 | $42.04 | $42.04 | $42.04 | $37.59 | 200 |
| 2017-07-26 | $44.50 | $44.50 | $44.50 | $44.50 | $39.79 | 0 |
| 2017-07-25 | $44.25 | $44.89 | $44.25 | $44.50 | $39.79 | 700 |
| 2017-07-24 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 200 |
| 2017-07-21 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-20 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-19 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-18 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-17 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-14 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-13 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-12 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 10 |
| 2017-07-11 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-10 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 0 |
| 2017-07-07 | $42.00 | $42.00 | $42.00 | $42.00 | $37.55 | 900 |
| 2017-07-06 | $41.49 | $41.49 | $41.49 | $41.49 | $37.10 | 100 |
| 2017-07-05 | $41.25 | $41.25 | $41.25 | $41.25 | $36.88 | 0 |
| 2017-07-03 | $41.25 | $41.25 | $41.25 | $41.25 | $36.88 | 0 |
| 2017-06-30 | $41.25 | $41.25 | $41.25 | $41.25 | $36.88 | 0 |
| 2017-06-29 | $41.25 | $41.25 | $41.25 | $41.25 | $36.88 | 0 |
| 2017-06-28 | $41.25 | $41.25 | $41.25 | $41.25 | $36.63 | 0 |
| 2017-06-27 | $41.25 | $41.25 | $41.25 | $41.25 | $36.63 | 1,100 |
| 2017-06-26 | $40.75 | $40.75 | $40.75 | $40.75 | $36.18 | 1,000 |
| 2017-06-23 | $41.50 | $41.50 | $41.50 | $41.50 | $36.85 | 0 |
| 2017-06-22 | $41.50 | $41.50 | $41.50 | $41.50 | $36.85 | 0 |
| 2017-06-21 | $41.50 | $41.50 | $41.50 | $41.50 | $36.85 | 400 |
| 2017-06-20 | $41.50 | $41.50 | $41.50 | $41.50 | $36.85 | 0 |
| 2017-06-19 | $41.50 | $41.50 | $41.50 | $41.50 | $36.85 | 600 |
| 2017-06-16 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-15 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-14 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-13 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-12 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-09 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-08 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-07 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-06 | $40.60 | $40.60 | $40.60 | $40.60 | $36.05 | 0 |
| 2017-06-05 | $42.00 | $42.00 | $40.60 | $40.60 | $36.05 | 1,800 |
| 2017-06-02 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 0 |
| 2017-06-01 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 0 |
| 2017-05-31 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 0 |
| 2017-05-30 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 0 |
| 2017-05-26 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 0 |
| 2017-05-25 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 50 |
| 2017-05-24 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 0 |
| 2017-05-23 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 200 |
| 2017-05-22 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 200 |
| 2017-05-19 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 400 |
| 2017-05-18 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 200 |
| 2017-05-17 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 0 |
| 2017-05-16 | $41.30 | $41.30 | $41.30 | $41.30 | $36.67 | 200 |
| 2017-05-15 | $42.00 | $42.00 | $42.00 | $42.00 | $37.29 | 0 |
| 2017-05-12 | $42.00 | $42.00 | $42.00 | $42.00 | $37.29 | 800 |
| 2017-05-11 | $41.70 | $41.70 | $41.70 | $41.70 | $37.02 | 50 |
| 2017-05-10 | $41.70 | $41.70 | $41.70 | $41.70 | $37.02 | 0 |
| 2017-05-09 | $41.70 | $41.70 | $41.70 | $41.70 | $37.02 | 0 |
| 2017-05-08 | $41.70 | $41.70 | $41.70 | $41.70 | $37.02 | 0 |
| 2017-05-05 | $41.70 | $41.70 | $41.70 | $41.70 | $37.02 | 0 |
| 2017-05-04 | $41.70 | $41.70 | $41.70 | $41.70 | $37.02 | 0 |
| 2017-05-03 | $41.70 | $41.70 | $41.70 | $41.70 | $37.02 | 0 |
| 2017-05-02 | $41.70 | $41.70 | $41.70 | $41.70 | $37.02 | 0 |
| 2017-05-01 | $41.56 | $41.70 | $41.50 | $41.70 | $37.02 | 1,747 |
| 2017-04-28 | $41.55 | $41.55 | $41.55 | $41.55 | $36.89 | 0 |
| 2017-04-27 | $41.55 | $41.55 | $41.55 | $41.55 | $36.89 | 0 |
| 2017-04-26 | $41.55 | $41.55 | $41.55 | $41.55 | $36.89 | 0 |
| 2017-04-25 | $41.55 | $41.55 | $41.55 | $41.55 | $36.89 | 700 |
| 2017-04-24 | $41.65 | $41.65 | $41.65 | $41.65 | $36.98 | 0 |
| 2017-04-21 | $42.00 | $42.00 | $41.65 | $41.65 | $36.98 | 400 |
| 2017-04-20 | $42.50 | $42.50 | $42.50 | $42.50 | $37.74 | 0 |
| 2017-04-19 | $42.50 | $42.50 | $42.50 | $42.50 | $37.74 | 50 |
| 2017-04-18 | $42.50 | $42.50 | $42.50 | $42.50 | $37.74 | 0 |
| 2017-04-17 | $42.50 | $42.50 | $42.50 | $42.50 | $37.74 | 0 |
| 2017-04-13 | $42.50 | $42.50 | $42.50 | $42.50 | $37.74 | 100 |
| 2017-04-12 | $44.00 | $44.50 | $44.00 | $44.50 | $39.51 | 600 |
| 2017-04-11 | $39.50 | $39.50 | $39.50 | $39.50 | $35.07 | 0 |
| 2017-04-10 | $39.50 | $39.50 | $39.50 | $39.50 | $35.07 | 0 |
| 2017-04-07 | $39.50 | $39.50 | $39.50 | $39.50 | $35.07 | 600 |
| 2017-04-06 | $39.55 | $39.55 | $39.55 | $39.55 | $35.12 | 75 |
| 2017-04-05 | $39.55 | $39.55 | $39.55 | $39.55 | $35.12 | 0 |
| 2017-04-04 | $39.55 | $39.55 | $39.55 | $39.55 | $35.12 | 300 |
| 2017-04-03 | $38.25 | $38.25 | $38.25 | $38.25 | $33.96 | 0 |
| 2017-03-31 | $38.25 | $38.25 | $38.25 | $38.25 | $33.96 | 0 |
| 2017-03-30 | $38.25 | $38.25 | $38.25 | $38.25 | $33.96 | 0 |
| 2017-03-29 | $38.25 | $38.25 | $38.25 | $38.25 | $33.71 | 0 |
| 2017-03-28 | $38.25 | $38.25 | $38.25 | $38.25 | $33.71 | 0 |
| 2017-03-27 | $38.25 | $38.25 | $38.25 | $38.25 | $33.71 | 0 |
| 2017-03-24 | $38.25 | $38.25 | $38.25 | $38.25 | $33.71 | 0 |
| 2017-03-23 | $38.45 | $38.45 | $38.25 | $38.25 | $33.71 | 1,400 |
| 2017-03-22 | $38.35 | $38.50 | $38.25 | $38.25 | $33.71 | 1,100 |
| 2017-03-21 | $38.35 | $38.50 | $38.25 | $38.50 | $33.93 | 1,027 |
| 2017-03-20 | $38.10 | $38.10 | $38.10 | $38.10 | $33.57 | 0 |
| 2017-03-17 | $38.10 | $38.10 | $38.10 | $38.10 | $33.57 | 0 |
| 2017-03-16 | $38.10 | $38.10 | $38.10 | $38.10 | $33.57 | 0 |
| 2017-03-15 | $38.10 | $38.10 | $38.10 | $38.10 | $33.57 | 0 |
| 2017-03-14 | $38.10 | $38.10 | $38.10 | $38.10 | $33.57 | 0 |
| 2017-03-13 | $38.50 | $38.50 | $38.10 | $38.10 | $33.57 | 600 |
| 2017-03-10 | $38.50 | $39.00 | $38.50 | $39.00 | $34.37 | 700 |
| 2017-03-09 | $38.30 | $38.30 | $38.30 | $38.30 | $33.75 | 200 |
| 2017-03-08 | $38.50 | $38.50 | $38.50 | $38.50 | $33.93 | 620 |
| 2017-03-07 | $38.25 | $38.25 | $38.25 | $38.25 | $33.71 | 515 |
| 2017-03-06 | $37.75 | $38.25 | $37.75 | $38.25 | $33.71 | 1,600 |
| 2017-03-03 | $37.75 | $37.75 | $37.75 | $37.75 | $33.27 | 0 |
| 2017-03-02 | $37.75 | $37.75 | $37.75 | $37.75 | $33.27 | 0 |
| 2017-03-01 | $37.75 | $37.75 | $37.75 | $37.75 | $33.27 | 0 |
| 2017-02-28 | $37.75 | $37.75 | $37.75 | $37.75 | $33.27 | 0 |
| 2017-02-27 | $37.75 | $37.75 | $37.75 | $37.75 | $33.27 | 80 |
| 2017-02-24 | $37.75 | $37.75 | $37.75 | $37.75 | $33.27 | 100 |
| 2017-02-23 | $37.75 | $37.75 | $37.75 | $37.75 | $33.27 | 200 |
| 2017-02-22 | $37.52 | $37.52 | $37.52 | $37.52 | $33.06 | 500 |
| 2017-02-21 | $37.52 | $37.52 | $37.50 | $37.50 | $33.05 | 220 |
| 2017-02-17 | $37.16 | $37.16 | $37.16 | $37.16 | $32.75 | 80 |
| 2017-02-16 | $37.16 | $37.16 | $37.16 | $37.16 | $32.75 | 80 |
| 2017-02-15 | $37.16 | $37.16 | $37.16 | $37.16 | $32.75 | 0 |
| 2017-02-14 | $37.16 | $37.16 | $37.16 | $37.16 | $32.75 | 300 |
| 2017-02-13 | $37.16 | $37.16 | $37.16 | $37.16 | $32.75 | 200 |
| 2017-02-10 | $37.15 | $37.16 | $37.10 | $37.15 | $32.74 | 5,835 |
| 2017-02-09 | $36.90 | $38.00 | $36.90 | $37.15 | $32.74 | 1,700 |
| 2017-02-08 | $36.85 | $36.90 | $36.81 | $36.90 | $32.52 | 735 |
| 2017-02-07 | $37.00 | $37.00 | $37.00 | $37.00 | $32.60 | 0 |
| 2017-02-06 | $37.00 | $37.00 | $37.00 | $37.00 | $32.60 | 300 |
| 2017-02-03 | $37.05 | $37.05 | $37.05 | $37.05 | $32.65 | 300 |
| 2017-02-02 | $37.20 | $37.20 | $37.20 | $37.20 | $32.78 | 0 |
| 2017-02-01 | $37.20 | $37.20 | $37.20 | $37.20 | $32.78 | 700 |
| 2017-01-31 | $37.25 | $37.25 | $37.25 | $37.25 | $32.82 | 0 |
| 2017-01-30 | $37.25 | $37.25 | $37.25 | $37.25 | $32.82 | 0 |
| 2017-01-27 | $37.25 | $37.25 | $37.25 | $37.25 | $32.82 | 0 |
| 2017-01-26 | $37.25 | $37.25 | $37.25 | $37.25 | $32.82 | 0 |
| 2017-01-25 | $37.25 | $37.25 | $37.25 | $37.25 | $32.82 | 0 |
| 2017-01-24 | $37.25 | $37.25 | $37.25 | $37.25 | $32.82 | 0 |
| 2017-01-23 | $37.25 | $37.25 | $37.25 | $37.25 | $32.82 | 0 |
| 2017-01-20 | $37.24 | $37.25 | $37.24 | $37.25 | $32.82 | 800 |
| 2017-01-19 | $37.00 | $37.00 | $37.00 | $37.00 | $32.60 | 0 |
| 2017-01-18 | $37.00 | $37.00 | $37.00 | $37.00 | $32.60 | 229 |
| 2017-01-17 | $37.25 | $37.25 | $37.00 | $37.00 | $32.60 | 329 |
| 2017-01-13 | $37.00 | $37.00 | $37.00 | $37.00 | $32.60 | 0 |
| 2017-01-12 | $37.00 | $37.00 | $37.00 | $37.00 | $32.60 | 475 |
| 2017-01-11 | $36.80 | $36.80 | $36.80 | $36.80 | $32.43 | 0 |
| 2017-01-10 | $36.80 | $36.80 | $36.80 | $36.80 | $32.43 | 0 |
| 2017-01-09 | $36.90 | $36.90 | $36.80 | $36.80 | $32.43 | 687 |
| 2017-01-06 | $36.90 | $36.90 | $36.90 | $36.90 | $32.52 | 0 |
| 2017-01-05 | $36.70 | $36.90 | $36.70 | $36.90 | $32.52 | 834 |
| 2017-01-04 | $36.90 | $36.90 | $36.90 | $36.90 | $32.52 | 0 |
| 2017-01-03 | $36.90 | $36.90 | $36.90 | $36.90 | $32.52 | 595 |
| 2016-12-30 | $36.90 | $36.90 | $36.90 | $36.90 | $32.52 | 125 |
| 2016-12-29 | $37.10 | $37.10 | $37.10 | $37.10 | $32.69 | 0 |
| 2016-12-28 | $37.10 | $37.10 | $37.10 | $37.10 | $32.44 | 0 |
| 2016-12-27 | $37.10 | $37.10 | $37.10 | $37.10 | $32.44 | 0 |
| 2016-12-23 | $37.10 | $37.10 | $37.10 | $37.10 | $32.44 | 200 |
| 2016-12-22 | $37.10 | $37.10 | $37.10 | $37.10 | $32.44 | 325 |
| 2016-12-21 | $37.35 | $37.35 | $37.35 | $37.35 | $32.66 | 0 |
| 2016-12-20 | $37.40 | $37.40 | $37.35 | $37.35 | $32.66 | 781 |
| 2016-12-19 | $36.85 | $36.85 | $36.85 | $36.85 | $32.22 | 0 |
| 2016-12-16 | $36.85 | $36.85 | $36.85 | $36.85 | $32.22 | 470 |
| 2016-12-15 | $36.50 | $37.40 | $36.50 | $37.40 | $32.71 | 1,510 |
| 2016-12-14 | $36.15 | $36.15 | $36.15 | $36.15 | $31.61 | 50 |
| 2016-12-13 | $36.15 | $36.15 | $36.15 | $36.15 | $31.61 | 0 |
| 2016-12-12 | $36.00 | $36.15 | $36.00 | $36.15 | $31.61 | 662 |
| 2016-12-09 | $35.90 | $35.99 | $35.90 | $35.99 | $31.47 | 670 |
| 2016-12-08 | $35.49 | $35.56 | $35.45 | $35.56 | $31.10 | 1,968 |
| 2016-12-07 | $35.00 | $35.50 | $35.00 | $35.40 | $30.96 | 3,711 |
| 2016-12-06 | $35.50 | $35.50 | $35.50 | $35.50 | $31.04 | 100 |
| 2016-12-05 | $34.44 | $34.44 | $34.44 | $34.44 | $30.12 | 0 |
| 2016-12-02 | $34.44 | $34.44 | $34.44 | $34.44 | $30.12 | 0 |
| 2016-12-01 | $34.44 | $34.44 | $34.44 | $34.44 | $30.12 | 0 |
| 2016-11-30 | $34.44 | $34.44 | $34.44 | $34.44 | $30.12 | 0 |
| 2016-11-29 | $34.44 | $34.44 | $34.44 | $34.44 | $30.12 | 0 |
| 2016-11-28 | $35.00 | $35.00 | $34.44 | $34.44 | $30.12 | 450 |
| 2016-11-25 | $34.36 | $34.36 | $34.36 | $34.36 | $30.05 | 0 |
| 2016-11-23 | $34.36 | $34.36 | $34.36 | $34.36 | $30.05 | 400 |
| 2016-11-22 | $34.31 | $34.31 | $34.31 | $34.31 | $30.00 | 400 |
| 2016-11-21 | $34.25 | $34.25 | $34.21 | $34.21 | $29.92 | 450 |
| 2016-11-18 | $34.05 | $34.05 | $34.05 | $34.05 | $29.78 | 0 |
| 2016-11-17 | $34.15 | $34.15 | $34.05 | $34.05 | $29.78 | 1,525 |
| 2016-11-16 | $34.25 | $34.25 | $34.25 | $34.25 | $29.95 | 0 |
| 2016-11-15 | $34.25 | $34.25 | $34.25 | $34.25 | $29.95 | 0 |
| 2016-11-14 | $34.25 | $34.25 | $34.25 | $34.25 | $29.95 | 100 |
| 2016-11-11 | $34.25 | $34.25 | $34.25 | $34.25 | $29.95 | 727 |
| 2016-11-10 | $34.05 | $34.05 | $34.05 | $34.05 | $29.78 | 0 |
| 2016-11-09 | $34.05 | $34.05 | $34.05 | $34.05 | $29.78 | 0 |
| 2016-11-08 | $34.05 | $34.05 | $34.05 | $34.05 | $29.78 | 300 |
| 2016-11-07 | $34.09 | $34.09 | $34.09 | $34.09 | $29.81 | 0 |
| 2016-11-04 | $34.09 | $34.09 | $34.09 | $34.09 | $29.81 | 0 |
| 2016-11-03 | $34.25 | $34.25 | $34.05 | $34.09 | $29.81 | 1,451 |
| 2016-11-02 | $34.27 | $34.27 | $34.25 | $34.25 | $29.95 | 1,550 |
| 2016-11-01 | $34.20 | $34.20 | $34.20 | $34.20 | $29.91 | 0 |
| 2016-10-31 | $34.20 | $34.20 | $34.20 | $34.20 | $29.91 | 0 |
| 2016-10-28 | $34.20 | $34.20 | $34.20 | $34.20 | $29.91 | 0 |
| 2016-10-27 | $34.20 | $34.20 | $34.20 | $34.20 | $29.91 | 1,100 |
| 2016-10-26 | $34.20 | $34.21 | $34.20 | $34.20 | $29.91 | 855 |
| 2016-10-25 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-24 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-21 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-20 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-19 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-18 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-17 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-14 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-13 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-12 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-11 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-10 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-07 | $34.00 | $34.00 | $34.00 | $34.00 | $29.73 | 0 |
| 2016-10-06 | $33.95 | $34.00 | $33.95 | $34.00 | $29.73 | 500 |
| 2016-10-05 | $33.89 | $33.89 | $33.89 | $33.89 | $29.64 | 700 |
| 2016-10-04 | $33.75 | $33.75 | $33.75 | $33.75 | $29.51 | 0 |
| 2016-10-03 | $33.75 | $33.75 | $33.75 | $33.75 | $29.51 | 50 |
| 2016-09-30 | $33.75 | $33.75 | $33.75 | $33.75 | $29.51 | 0 |
| 2016-09-29 | $33.75 | $33.75 | $33.75 | $33.75 | $29.51 | 0 |
| 2016-09-28 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 0 |
| 2016-09-27 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 0 |
| 2016-09-26 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 0 |
| 2016-09-23 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 0 |
| 2016-09-22 | $33.72 | $33.75 | $33.72 | $33.75 | $29.27 | 600 |
| 2016-09-21 | $33.85 | $33.85 | $33.85 | $33.85 | $29.35 | 0 |
| 2016-09-20 | $33.85 | $33.85 | $33.85 | $33.85 | $29.35 | 0 |
| 2016-09-19 | $33.81 | $33.85 | $33.81 | $33.85 | $29.35 | 400 |
| 2016-09-16 | $33.80 | $33.80 | $33.80 | $33.80 | $29.31 | 0 |
| 2016-09-15 | $33.72 | $33.80 | $33.72 | $33.80 | $29.31 | 4,122 |
| 2016-09-14 | $33.95 | $33.95 | $33.95 | $33.95 | $29.44 | 100 |
| 2016-09-13 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-09-12 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-09-09 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-09-08 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-09-07 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-09-06 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-09-02 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-09-01 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-31 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-30 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-29 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 300 |
| 2016-08-26 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-25 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-24 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 100 |
| 2016-08-23 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-22 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-19 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-18 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-17 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-16 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-15 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-12 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-11 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-10 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-09 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-08 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-05 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-04 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-03 | $33.67 | $33.67 | $33.67 | $33.67 | $29.20 | 0 |
| 2016-08-02 | $33.70 | $33.70 | $33.67 | $33.67 | $29.20 | 4,806 |
| 2016-08-01 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 0 |
| 2016-07-29 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 0 |
| 2016-07-28 | $33.70 | $33.75 | $33.45 | $33.75 | $29.27 | 12,094 |
| 2016-07-27 | $34.00 | $34.00 | $33.70 | $33.70 | $29.22 | 600 |
| 2016-07-26 | $34.00 | $34.00 | $34.00 | $34.00 | $29.48 | 100 |
| 2016-07-25 | $34.00 | $34.00 | $34.00 | $34.00 | $29.48 | 0 |
| 2016-07-22 | $33.89 | $34.00 | $33.89 | $34.00 | $29.48 | 3,945 |
| 2016-07-21 | $33.80 | $33.80 | $33.80 | $33.80 | $29.31 | 100 |
| 2016-07-20 | $33.80 | $33.80 | $33.80 | $33.80 | $29.31 | 100 |
| 2016-07-19 | $33.62 | $33.62 | $33.62 | $33.62 | $29.15 | 0 |
| 2016-07-18 | $33.62 | $33.62 | $33.62 | $33.62 | $29.15 | 2,294 |
| 2016-07-15 | $33.80 | $33.80 | $33.80 | $33.80 | $29.31 | 0 |
| 2016-07-14 | $33.80 | $33.80 | $33.80 | $33.80 | $29.31 | 0 |
| 2016-07-13 | $33.80 | $33.80 | $33.80 | $33.80 | $29.31 | 0 |
| 2016-07-12 | $33.80 | $33.80 | $33.80 | $33.80 | $29.31 | 100 |
| 2016-07-11 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 0 |
| 2016-07-08 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 0 |
| 2016-07-07 | $33.75 | $33.75 | $33.75 | $33.75 | $29.27 | 1,000 |
| 2016-07-06 | $33.62 | $33.62 | $33.62 | $33.62 | $29.15 | 700 |
| 2016-07-05 | $33.62 | $33.62 | $33.62 | $33.62 | $29.15 | 0 |
| 2016-07-01 | $33.62 | $33.62 | $33.62 | $33.62 | $29.15 | 0 |
| 2016-06-30 | $33.62 | $33.62 | $33.62 | $33.62 | $29.15 | 0 |
| 2016-06-29 | $33.62 | $33.62 | $33.62 | $33.62 | $29.15 | 0 |
| 2016-06-28 | $33.62 | $33.62 | $33.62 | $33.62 | $28.91 | 0 |
| 2016-06-27 | $33.62 | $33.62 | $33.62 | $33.62 | $28.91 | 0 |
| 2016-06-24 | $33.62 | $33.62 | $33.62 | $33.62 | $28.91 | 0 |
| 2016-06-23 | $33.62 | $33.62 | $33.62 | $33.62 | $28.91 | 3,240 |
| 2016-06-22 | $33.62 | $33.62 | $33.62 | $33.62 | $28.91 | 0 |
| 2016-06-21 | $33.62 | $33.62 | $33.62 | $33.62 | $28.91 | 500 |
| 2016-06-20 | $33.70 | $33.70 | $33.62 | $33.62 | $28.91 | 1,150 |
| 2016-06-17 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 0 |
| 2016-06-16 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 0 |
| 2016-06-15 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 0 |
| 2016-06-14 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 100 |
| 2016-06-13 | $33.75 | $33.85 | $33.75 | $33.75 | $29.02 | 750 |
| 2016-06-10 | $33.85 | $33.85 | $33.85 | $33.85 | $29.11 | 0 |
| 2016-06-09 | $33.85 | $33.85 | $33.85 | $33.85 | $29.11 | 0 |
| 2016-06-08 | $33.85 | $33.85 | $33.85 | $33.85 | $29.11 | 385 |
| 2016-06-07 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 950 |
| 2016-06-06 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-06-03 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 30 |
| 2016-06-02 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-06-01 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-31 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-27 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-26 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-25 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-24 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-23 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-20 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-19 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 50 |
| 2016-05-18 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-17 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 300 |
| 2016-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $29.24 | 50 |
| 2016-05-13 | $34.00 | $34.00 | $34.00 | $34.00 | $29.24 | 0 |
| 2016-05-12 | $34.00 | $34.00 | $34.00 | $34.00 | $29.24 | 0 |
| 2016-05-11 | $34.00 | $34.00 | $34.00 | $34.00 | $29.24 | 0 |
| 2016-05-10 | $34.00 | $34.00 | $33.95 | $34.00 | $29.24 | 1,925 |
| 2016-05-09 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 0 |
| 2016-05-06 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 0 |
| 2016-05-05 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 0 |
| 2016-05-04 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 100 |
| 2016-05-03 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-05-02 | $33.70 | $33.75 | $33.70 | $33.75 | $29.02 | 490 |
| 2016-04-29 | $33.70 | $33.70 | $33.70 | $33.70 | $28.98 | 300 |
| 2016-04-28 | $33.60 | $33.60 | $33.60 | $33.60 | $28.89 | 0 |
| 2016-04-27 | $33.60 | $33.60 | $33.60 | $33.60 | $28.89 | 0 |
| 2016-04-26 | $33.55 | $33.60 | $33.55 | $33.60 | $28.89 | 734 |
| 2016-04-25 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-04-22 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-04-21 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 0 |
| 2016-04-20 | $33.75 | $33.75 | $33.75 | $33.75 | $29.02 | 300 |
| 2016-04-19 | $33.13 | $33.13 | $33.13 | $33.13 | $28.49 | 0 |
| 2016-04-18 | $33.13 | $33.13 | $33.13 | $33.13 | $28.49 | 0 |
| 2016-04-15 | $33.50 | $33.50 | $33.13 | $33.13 | $28.49 | 300 |
| 2016-04-14 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-13 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-12 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-11 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-08 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-07 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-06 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-05 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-04 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-04-01 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 0 |
| 2016-03-31 | $33.50 | $33.50 | $33.50 | $33.50 | $28.81 | 100 |
| 2016-03-30 | $33.00 | $33.00 | $33.00 | $33.00 | $28.38 | 849 |
| 2016-03-29 | $32.87 | $32.87 | $32.80 | $32.85 | $28.01 | 58,176 |
| 2016-03-28 | $32.85 | $32.85 | $32.85 | $32.85 | $28.01 | 0 |
| 2016-03-24 | $32.80 | $32.85 | $32.80 | $32.85 | $28.01 | 50,000 |
| 2016-03-23 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-21 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-18 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-17 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 3,200 |
| 2016-03-16 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-15 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-14 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-11 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-10 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 0 |
| 2016-03-09 | $32.50 | $32.50 | $32.50 | $32.50 | $27.71 | 1,050 |
| 2016-03-08 | $33.00 | $33.00 | $33.00 | $33.00 | $28.13 | 0 |
| 2016-03-07 | $33.50 | $33.50 | $33.00 | $33.00 | $28.13 | 400 |
| 2016-03-04 | $33.00 | $33.00 | $33.00 | $33.00 | $28.13 | 0 |
| 2016-03-03 | $33.00 | $33.00 | $33.00 | $33.00 | $28.13 | 0 |
| 2016-03-02 | $33.00 | $33.00 | $33.00 | $33.00 | $28.13 | 1,400 |
| 2016-03-01 | $33.50 | $33.50 | $33.50 | $33.50 | $28.56 | 0 |
| 2016-02-29 | $32.10 | $33.50 | $32.05 | $33.50 | $28.56 | 6,000 |
| 2016-02-26 | $32.05 | $32.05 | $32.05 | $32.05 | $27.32 | 0 |
| 2016-02-25 | $32.50 | $32.50 | $32.05 | $32.05 | $27.32 | 200 |
| 2016-02-24 | $32.25 | $32.25 | $32.25 | $32.25 | $27.49 | 0 |
| 2016-02-23 | $32.25 | $32.25 | $32.25 | $32.25 | $27.49 | 0 |
| 2016-02-22 | $32.52 | $32.52 | $32.00 | $32.25 | $27.49 | 500 |
| 2016-02-19 | $32.52 | $32.52 | $32.52 | $32.52 | $27.72 | 0 |
| 2016-02-18 | $32.52 | $32.52 | $32.52 | $32.52 | $27.72 | 100 |
| 2016-02-17 | $33.00 | $33.00 | $33.00 | $33.00 | $28.13 | 100 |
| 2016-02-16 | $33.00 | $33.00 | $33.00 | $33.00 | $28.13 | 100 |
| 2016-02-12 | $33.50 | $33.50 | $33.50 | $33.50 | $28.56 | 4,000 |
| 2016-02-11 | $33.15 | $33.73 | $32.55 | $33.73 | $28.76 | 7,250 |
| 2016-02-10 | $33.25 | $33.25 | $33.25 | $33.25 | $28.35 | 0 |
| 2016-02-09 | $33.25 | $33.25 | $33.25 | $33.25 | $28.35 | 2,000 |
| 2016-02-08 | $33.25 | $33.25 | $33.25 | $33.25 | $28.35 | 0 |
| 2016-02-05 | $33.25 | $33.25 | $33.25 | $33.25 | $28.35 | 1,200 |
| 2016-02-04 | $33.20 | $33.20 | $33.20 | $33.20 | $28.30 | 0 |
| 2016-02-03 | $33.20 | $33.20 | $33.20 | $33.20 | $28.30 | 0 |
| 2016-02-02 | $33.40 | $33.40 | $33.20 | $33.20 | $28.30 | 905 |
| 2016-02-01 | $34.00 | $34.00 | $33.40 | $33.50 | $28.56 | 13,558 |
| 2016-01-29 | $33.75 | $33.85 | $33.75 | $33.75 | $28.77 | 510 |
| 2016-01-28 | $33.99 | $33.99 | $33.99 | $33.99 | $28.98 | 150 |
| 2016-01-27 | $33.99 | $33.99 | $33.99 | $33.99 | $28.98 | 500 |
| 2016-01-26 | $34.00 | $34.00 | $33.25 | $33.25 | $28.35 | 700 |
| 2016-01-25 | $34.00 | $34.00 | $34.00 | $34.00 | $28.99 | 0 |
| 2016-01-22 | $34.00 | $34.00 | $34.00 | $34.00 | $28.99 | 0 |
| 2016-01-21 | $34.00 | $34.00 | $34.00 | $34.00 | $28.99 | 0 |
| 2016-01-20 | $34.00 | $34.00 | $34.00 | $34.00 | $28.99 | 0 |
| 2016-01-19 | $34.25 | $34.25 | $34.00 | $34.00 | $28.99 | 600 |
| 2016-01-15 | $34.45 | $34.45 | $34.45 | $34.45 | $29.37 | 100 |
| 2016-01-14 | $34.68 | $34.68 | $34.65 | $34.65 | $29.54 | 250 |
| 2016-01-13 | $34.70 | $34.70 | $34.70 | $34.70 | $29.58 | 1,200 |
| 2016-01-12 | $34.70 | $34.70 | $34.70 | $34.70 | $29.58 | 0 |
| 2016-01-11 | $34.70 | $34.70 | $34.70 | $34.70 | $29.58 | 200 |
| 2016-01-08 | $34.66 | $34.66 | $34.66 | $34.66 | $29.55 | 0 |
| 2016-01-07 | $34.70 | $34.70 | $34.66 | $34.66 | $29.55 | 800 |
| 2016-01-06 | $34.88 | $34.88 | $34.88 | $34.88 | $29.74 | 700 |
| 2016-01-05 | $34.95 | $34.95 | $34.95 | $34.95 | $29.80 | 0 |
| 2016-01-04 | $34.95 | $34.95 | $34.95 | $34.95 | $29.80 | 0 |
| 2015-12-31 | $34.95 | $34.95 | $34.95 | $34.95 | $29.80 | 0 |
| 2015-12-30 | $34.95 | $34.95 | $34.95 | $34.95 | $29.80 | 0 |
| 2015-12-29 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-28 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-24 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-23 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-22 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-21 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-18 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-17 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-16 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-15 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-14 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-11 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-10 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 0 |
| 2015-12-09 | $34.95 | $34.95 | $34.95 | $34.95 | $29.55 | 800 |
| 2015-12-08 | $34.75 | $34.75 | $34.75 | $34.75 | $29.39 | 200 |
| 2015-12-07 | $35.00 | $35.00 | $35.00 | $35.00 | $29.60 | 0 |
| 2015-12-04 | $35.00 | $35.00 | $35.00 | $35.00 | $29.60 | 0 |
| 2015-12-03 | $35.00 | $35.00 | $35.00 | $35.00 | $29.60 | 7,677 |
| 2015-12-02 | $34.65 | $34.65 | $34.65 | $34.65 | $29.30 | 0 |
| 2015-12-01 | $34.65 | $34.65 | $34.65 | $34.65 | $29.30 | 0 |
| 2015-11-30 | $34.65 | $34.65 | $34.65 | $34.65 | $29.30 | 0 |
| 2015-11-27 | $34.65 | $34.65 | $34.65 | $34.65 | $29.30 | 0 |
| 2015-11-25 | $35.00 | $35.00 | $34.65 | $34.65 | $29.30 | 2,100 |
| 2015-11-24 | $34.95 | $34.95 | $34.90 | $34.95 | $29.55 | 1,300 |
| 2015-11-23 | $34.90 | $34.90 | $34.90 | $34.90 | $29.51 | 2,450 |
| 2015-11-20 | $34.80 | $34.90 | $34.75 | $34.90 | $29.51 | 2,450 |
| 2015-11-19 | $34.40 | $34.40 | $34.40 | $34.40 | $29.09 | 3,800 |
| 2015-11-18 | $34.89 | $35.00 | $34.50 | $34.75 | $29.39 | 4,344 |
| 2015-11-17 | $34.00 | $34.00 | $34.00 | $34.00 | $28.75 | 337 |
| 2015-11-16 | $33.95 | $34.00 | $33.95 | $34.00 | $28.75 | 0 |
| 2015-11-13 | $33.95 | $34.00 | $33.95 | $34.00 | $28.75 | 1,112 |
| 2015-11-12 | $33.22 | $33.22 | $33.22 | $33.22 | $28.09 | 0 |
| 2015-11-11 | $33.22 | $33.22 | $33.22 | $33.22 | $28.09 | 175 |
| 2015-11-10 | $32.95 | $33.19 | $32.95 | $33.19 | $28.07 | 1,425 |
| 2015-11-09 | $32.90 | $32.90 | $32.90 | $32.90 | $27.82 | 575 |
| 2015-11-06 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 0 |
| 2015-11-05 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 0 |
| 2015-11-04 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 0 |
| 2015-11-03 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 0 |
| 2015-11-02 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 0 |
| 2015-10-30 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 75 |
| 2015-10-29 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 0 |
| 2015-10-28 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 2,920 |
| 2015-10-27 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 575 |
| 2015-10-26 | $32.20 | $32.20 | $32.20 | $32.20 | $27.23 | 0 |
| 2015-10-23 | $32.20 | $32.20 | $32.20 | $32.20 | $27.23 | 0 |
| 2015-10-22 | $32.20 | $32.20 | $32.20 | $32.20 | $27.23 | 0 |
| 2015-10-21 | $32.20 | $32.20 | $32.20 | $32.20 | $27.23 | 1,334 |
| 2015-10-20 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-19 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-16 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-15 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-14 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-13 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-12 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-09 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-08 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 0 |
| 2015-10-07 | $32.13 | $32.30 | $32.13 | $32.30 | $27.31 | 500 |
| 2015-10-06 | $32.15 | $32.30 | $32.15 | $32.30 | $27.31 | 200 |
| 2015-10-05 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 0 |
| 2015-10-02 | $32.30 | $32.30 | $32.30 | $32.30 | $27.31 | 600 |
| 2015-10-01 | $32.12 | $32.12 | $32.12 | $32.12 | $27.16 | 175 |
| 2015-09-30 | $32.22 | $32.22 | $32.11 | $32.11 | $27.15 | 275 |
| 2015-09-29 | $32.35 | $32.35 | $32.35 | $32.35 | $27.36 | 0 |
| 2015-09-28 | $32.35 | $32.35 | $32.35 | $32.35 | $27.12 | 1,425 |
| 2015-09-25 | $32.49 | $32.49 | $32.25 | $32.25 | $27.03 | 0 |
| 2015-09-24 | $32.49 | $32.49 | $32.25 | $32.25 | $27.03 | 0 |
| 2015-09-23 | $32.49 | $32.49 | $32.25 | $32.25 | $27.03 | 535 |
| 2015-09-22 | $32.49 | $32.49 | $32.49 | $32.49 | $27.23 | 100 |
| 2015-09-21 | $32.22 | $32.22 | $32.22 | $32.22 | $27.01 | 0 |
| 2015-09-18 | $32.95 | $32.95 | $32.22 | $32.22 | $27.01 | 4,700 |
| 2015-09-17 | $32.47 | $32.47 | $32.47 | $32.47 | $27.22 | 200 |
| 2015-09-16 | $32.46 | $32.46 | $32.46 | $32.46 | $27.21 | 0 |
| 2015-09-15 | $32.46 | $32.46 | $32.46 | $32.46 | $27.21 | 100 |
| 2015-09-14 | $32.22 | $32.22 | $32.22 | $32.22 | $27.01 | 0 |
| 2015-09-11 | $32.22 | $32.22 | $32.22 | $32.22 | $27.01 | 0 |
| 2015-09-10 | $32.22 | $32.22 | $32.22 | $32.22 | $27.01 | 0 |
| 2015-09-09 | $32.22 | $32.22 | $32.22 | $32.22 | $27.01 | 0 |
| 2015-09-08 | $32.22 | $32.22 | $32.22 | $32.22 | $27.01 | 0 |
| 2015-09-04 | $32.22 | $32.22 | $32.22 | $32.22 | $27.01 | 0 |
| 2015-09-03 | $32.22 | $32.22 | $32.22 | $32.22 | $27.01 | 0 |