Laurentian Bank Of Canada (LRCDF) Exchange: PINK
Data as of May 2, 2025
$19.63 ($0.00) 0.00%
Laurentian Bank Of Canada - Daily Information
Click for more stock information on Laurentian Bank Of Canada.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.63 |
| Previous Close | $19.63 |
| High | $19.63 |
| Low | $19.63 |
| Adjusted Open | $19.63 |
| Previous Adjusted Close | $19.63 |
| Adjusted High | $19.63 |
| Adjusted Low | $19.63 |
About Laurentian Bank Of Canada (LRCDF)
No Description Available
Invest in Laurentian Bank Of Canada (LRCDF)
Historical Stock Data for Laurentian Bank Of Canada (LRCDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10,690 |
| 2025-05-01 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 10,900 |
| 2025-04-30 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 6,642 |
| 2025-04-29 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 252 |
| 2025-04-28 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2025-04-25 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 13,301 |
| 2025-04-24 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 31,658 |
| 2025-04-23 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 3,154 |
| 2025-04-22 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 1,644 |
| 2025-04-21 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 12,057 |
| 2025-04-17 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 6,502 |
| 2025-04-16 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 600 |
| 2025-04-15 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 4,564 |
| 2025-04-14 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1,100 |
| 2025-04-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4,000 |
| 2025-04-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 17,489 |
| 2025-04-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 4,547 |
| 2025-04-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 6,886 |
| 2025-04-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10,326 |
| 2025-04-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,533 |
| 2025-04-03 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 6,038 |
| 2025-04-02 | $18.47 | $18.62 | $18.47 | $18.59 | $18.59 | 10,296 |
| 2025-04-01 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 3,131 |
| 2025-03-31 | $19.26 | $19.26 | $19.26 | $19.26 | $18.94 | 13,919 |
| 2025-03-28 | $19.26 | $19.26 | $19.26 | $19.26 | $18.94 | 4,075 |
| 2025-03-27 | $19.26 | $19.26 | $19.26 | $19.26 | $18.94 | 5,940 |
| 2025-03-26 | $19.26 | $19.26 | $19.26 | $19.26 | $18.94 | 2,264 |
| 2025-03-25 | $19.33 | $19.33 | $19.26 | $19.26 | $18.94 | 4,143 |
| 2025-03-24 | $18.93 | $18.93 | $18.93 | $18.93 | $18.61 | 2,339 |
| 2025-03-21 | $18.71 | $18.93 | $18.71 | $18.93 | $18.61 | 28,468 |
| 2025-03-20 | $19.23 | $19.23 | $18.89 | $18.89 | $18.57 | 7,391 |
| 2025-03-19 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 6,107 |
| 2025-03-18 | $18.91 | $18.91 | $18.91 | $18.91 | $18.59 | 1,200 |
| 2025-03-17 | $18.81 | $19.01 | $18.81 | $19.01 | $18.69 | 7,433 |
| 2025-03-14 | $18.27 | $18.27 | $18.27 | $18.27 | $17.97 | 3,230 |
| 2025-03-13 | $18.27 | $18.27 | $18.27 | $18.27 | $17.97 | 13,195 |
| 2025-03-12 | $18.27 | $18.27 | $18.27 | $18.27 | $17.97 | 2,187 |
| 2025-03-11 | $18.15 | $18.27 | $18.00 | $18.27 | $17.97 | 8,499 |
| 2025-03-10 | $18.70 | $18.71 | $18.45 | $18.45 | $18.14 | 8,045 |
| 2025-03-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 7,502 |
| 2025-03-06 | $18.66 | $18.79 | $18.64 | $18.70 | $18.70 | 15,904 |
| 2025-03-05 | $18.69 | $18.76 | $18.69 | $18.76 | $18.76 | 6,844 |
| 2025-03-04 | $18.00 | $18.20 | $18.00 | $18.20 | $18.20 | 42,146 |
| 2025-03-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 6,499 |
| 2025-02-28 | $18.75 | $18.75 | $18.54 | $18.54 | $18.54 | 21,047 |
| 2025-02-27 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 5,903 |
| 2025-02-26 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 7,549 |
| 2025-02-25 | $19.37 | $19.41 | $19.37 | $19.41 | $19.41 | 8,900 |
| 2025-02-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 5,511 |
| 2025-02-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 11,261 |
| 2025-02-20 | $19.34 | $19.34 | $19.25 | $19.25 | $19.25 | 7,097 |
| 2025-02-19 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 4,389 |
| 2025-02-18 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 3,687 |
| 2025-02-14 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 9,000 |
| 2025-02-13 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 4,399 |
| 2025-02-12 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 465 |
| 2025-02-11 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 2,230 |
| 2025-02-10 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 4,812 |
| 2025-02-07 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 8,447 |
| 2025-02-06 | $19.50 | $19.50 | $19.38 | $19.38 | $19.38 | 5,807 |
| 2025-02-05 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 3,808 |
| 2025-02-04 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 48,245 |
| 2025-02-03 | $19.00 | $19.00 | $18.50 | $18.74 | $18.74 | 15,828 |
| 2025-01-31 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 14,986 |
| 2025-01-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 613 |
| 2025-01-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 4,135 |
| 2025-01-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2,551 |
| 2025-01-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 4,405 |
| 2025-01-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2,635 |
| 2025-01-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2,070 |
| 2025-01-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 5,275 |
| 2025-01-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,890 |
| 2025-01-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2,226 |
| 2025-01-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 3,966 |
| 2025-01-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 5,076 |
| 2025-01-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 34,120 |
| 2025-01-13 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 4,799 |
| 2025-01-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 30,564 |
| 2025-01-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 5,110 |
| 2025-01-07 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,104 |
| 2025-01-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 600 |
| 2025-01-03 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 55 |
| 2025-01-02 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2024-12-31 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2024-12-30 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2024-12-27 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 2 |
| 2024-12-26 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 0 |
| 2024-12-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.65 | 200 |
| 2024-12-23 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2024-12-20 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 650 |
| 2024-12-19 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 200 |
| 2024-12-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 103 |
| 2024-12-17 | $21.00 | $21.00 | $20.47 | $20.47 | $20.47 | 975 |
| 2024-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 25 |
| 2024-12-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 47 |
| 2024-12-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-12-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 424 |
| 2024-12-10 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 400 |
| 2024-12-09 | $21.35 | $21.64 | $21.35 | $21.41 | $21.41 | 847 |
| 2024-12-06 | $21.62 | $21.92 | $21.38 | $21.62 | $21.62 | 61,521 |
| 2024-12-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 25,614 |
| 2024-12-04 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 1,679 |
| 2024-12-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 3,869 |
| 2024-12-02 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 5,736 |
| 2024-11-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 9,458 |
| 2024-11-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 274 |
| 2024-11-26 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 12,172 |
| 2024-11-25 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 24,376 |
| 2024-11-22 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 5,409 |
| 2024-11-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 4,046 |
| 2024-11-20 | $20.20 | $20.30 | $20.20 | $20.30 | $20.30 | 6,685 |
| 2024-11-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 5,362 |
| 2024-11-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 6,643 |
| 2024-11-15 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 16,292 |
| 2024-11-14 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 1,800 |
| 2024-11-13 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 487 |
| 2024-11-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2024-11-11 | $19.50 | $19.55 | $19.50 | $19.55 | $19.55 | 8,730 |
| 2024-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2024-11-07 | $19.46 | $19.46 | $19.44 | $19.44 | $19.44 | 3,002 |
| 2024-11-06 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 309 |
| 2024-11-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2024-11-04 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 12 |
| 2024-11-01 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 50 |
| 2024-10-31 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 131 |
| 2024-10-30 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2024-10-29 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2024-10-28 | $19.05 | $19.11 | $19.05 | $19.11 | $19.11 | 782 |
| 2024-10-25 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 200 |
| 2024-10-24 | $20.37 | $20.37 | $19.17 | $19.17 | $19.17 | 675 |
| 2024-10-23 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 610 |
| 2024-10-22 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2024-10-21 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 0 |
| 2024-10-18 | $19.39 | $19.39 | $19.39 | $19.39 | $19.39 | 410 |
| 2024-10-17 | $19.70 | $19.70 | $19.61 | $19.61 | $19.61 | 200 |
| 2024-10-16 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 16 |
| 2024-10-15 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 0 |
| 2024-10-14 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1,013 |
| 2024-10-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 1 |
| 2024-10-10 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 500 |
| 2024-10-09 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 27 |
| 2024-10-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-10-07 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2024-10-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 2 |
| 2024-10-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 2 |
| 2024-10-02 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 37 |
| 2024-10-01 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 17,340 |
| 2024-09-30 | $20.02 | $20.15 | $20.02 | $20.15 | $19.81 | 600 |
| 2024-09-27 | $20.25 | $20.33 | $20.25 | $20.25 | $19.91 | 1,263 |
| 2024-09-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.56 | 2 |
| 2024-09-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 1,550 |
| 2024-09-24 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 100 |
| 2024-09-23 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 36,284 |
| 2024-09-20 | $20.54 | $20.54 | $20.10 | $20.43 | $20.43 | 159,236 |
| 2024-09-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 619 |
| 2024-09-18 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 7,128 |
| 2024-09-17 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 39,203 |
| 2024-09-16 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 11,733 |
| 2024-09-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 394 |
| 2024-09-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 109,324 |
| 2024-09-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 11,884 |
| 2024-09-10 | $19.35 | $19.35 | $19.15 | $19.15 | $19.15 | 6,476 |
| 2024-09-09 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 51,152 |
| 2024-09-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 1,353 |
| 2024-09-05 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 1,355 |
| 2024-09-04 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 19,924 |
| 2024-09-03 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 6,275 |
| 2024-08-30 | $19.47 | $19.47 | $19.17 | $19.17 | $19.17 | 27,296 |
| 2024-08-29 | $20.04 | $20.04 | $19.89 | $20.04 | $20.04 | 7,352 |
| 2024-08-28 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 118,808 |
| 2024-08-27 | $19.95 | $20.01 | $19.95 | $20.01 | $20.01 | 325 |
| 2024-08-26 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 90 |
| 2024-08-23 | $20.00 | $20.00 | $19.94 | $19.94 | $19.94 | 200 |
| 2024-08-22 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2024-08-21 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 871 |
| 2024-08-20 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2024-08-19 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 1,000 |
| 2024-08-16 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 115 |
| 2024-08-15 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 25,834 |
| 2024-08-14 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 5,477 |
| 2024-08-13 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 94,726 |
| 2024-08-12 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 7,509 |
| 2024-08-09 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 2,578 |
| 2024-08-08 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 7,924 |
| 2024-08-07 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 27,062 |
| 2024-08-06 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 13,172 |
| 2024-08-05 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 55 |
| 2024-08-02 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 17,376 |
| 2024-08-01 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 12,953 |
| 2024-07-31 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 6,541 |
| 2024-07-30 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 16,037 |
| 2024-07-29 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 113,773 |
| 2024-07-26 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 6,338 |
| 2024-07-25 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 4,991 |
| 2024-07-24 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 1,156 |
| 2024-07-23 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 1,870 |
| 2024-07-22 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 15,047 |
| 2024-07-19 | $19.39 | $19.39 | $19.12 | $19.12 | $19.12 | 9,772 |
| 2024-07-18 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 10,597 |
| 2024-07-17 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 266 |
| 2024-07-16 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 5,690 |
| 2024-07-15 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 697 |
| 2024-07-12 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 5,325 |
| 2024-07-11 | $19.48 | $19.48 | $19.44 | $19.46 | $19.46 | 8,762 |
| 2024-07-10 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 1,848 |
| 2024-07-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 10,841 |
| 2024-07-08 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 82,403 |
| 2024-07-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 995 |
| 2024-07-03 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 849 |
| 2024-07-02 | $18.80 | $18.97 | $18.80 | $18.97 | $18.97 | 51,938 |
| 2024-07-01 | $19.46 | $19.46 | $19.46 | $19.46 | $19.11 | 5 |
| 2024-06-28 | $19.46 | $19.46 | $19.46 | $19.46 | $19.11 | 57,629 |
| 2024-06-27 | $19.46 | $19.46 | $19.46 | $19.46 | $19.11 | 57,629 |
| 2024-06-26 | $19.46 | $19.46 | $19.46 | $19.46 | $19.11 | 3,025 |
| 2024-06-25 | $19.46 | $19.46 | $19.46 | $19.46 | $19.11 | 13,790 |
| 2024-06-24 | $19.15 | $19.15 | $19.15 | $19.15 | $18.81 | 21,127 |
| 2024-06-21 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 62,507 |
| 2024-06-20 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 4,335 |
| 2024-06-18 | $19.09 | $19.15 | $19.06 | $19.15 | $19.15 | 4,644 |
| 2024-06-17 | $18.45 | $18.45 | $18.44 | $18.44 | $18.44 | 2,322 |
| 2024-06-14 | $18.49 | $18.50 | $18.48 | $18.49 | $18.49 | 13,320 |
| 2024-06-13 | $19.00 | $19.00 | $18.69 | $18.69 | $18.69 | 31,330 |
| 2024-06-12 | $19.00 | $19.12 | $19.00 | $19.12 | $19.12 | 18,084 |
| 2024-06-11 | $17.87 | $17.87 | $17.85 | $17.86 | $17.86 | 9,810 |
| 2024-06-10 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 8,536 |
| 2024-06-07 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 5,418 |
| 2024-06-06 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 41,726 |
| 2024-06-05 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 5,145 |
| 2024-06-04 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 7,259 |
| 2024-06-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 13,843 |
| 2024-05-31 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 33,661 |
| 2024-05-30 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2024-05-29 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 42 |
| 2024-05-28 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 200 |
| 2024-05-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 131 |
| 2024-05-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 30 |
| 2024-05-22 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 450 |
| 2024-05-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 502 |
| 2024-05-20 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2024-05-17 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2024-05-16 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2024-05-15 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 180 |
| 2024-05-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-05-13 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-05-10 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 25 |
| 2024-05-08 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2024-05-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 403 |
| 2024-05-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,423 |
| 2024-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,595 |
| 2024-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 5,326 |
| 2024-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,041 |
| 2024-04-30 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1,489 |
| 2024-04-29 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 577 |
| 2024-04-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,454 |
| 2024-04-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,341 |
| 2024-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,872 |
| 2024-04-23 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,330 |
| 2024-04-22 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 600 |
| 2024-04-19 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 1,420 |
| 2024-04-18 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 879 |
| 2024-04-17 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 9,022 |
| 2024-04-16 | $18.63 | $18.65 | $18.63 | $18.65 | $18.65 | 4,286 |
| 2024-04-15 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 749 |
| 2024-04-12 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 8,429 |
| 2024-04-11 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2024-04-10 | $20.00 | $20.00 | $19.53 | $19.53 | $19.53 | 2,135 |
| 2024-04-09 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 300 |
| 2024-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-04-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-03-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2024-03-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.66 | 300 |
| 2024-03-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.16 | 0 |
| 2024-03-25 | $20.49 | $20.49 | $20.49 | $20.49 | $20.16 | 324 |
| 2024-03-22 | $20.12 | $20.12 | $20.12 | $20.12 | $19.80 | 0 |
| 2024-03-21 | $20.12 | $20.12 | $20.12 | $20.12 | $19.80 | 17 |
| 2024-03-20 | $20.12 | $20.12 | $20.12 | $20.12 | $19.80 | 11 |
| 2024-03-19 | $20.12 | $20.12 | $20.12 | $20.12 | $19.80 | 200 |
| 2024-03-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.39 | 50 |
| 2024-03-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.39 | 0 |
| 2024-03-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.39 | 0 |
| 2024-03-13 | $21.72 | $21.75 | $21.72 | $21.75 | $21.40 | 351 |
| 2024-03-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.41 | 800 |
| 2024-03-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.41 | 800 |
| 2024-03-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.17 | 700 |
| 2024-03-07 | $20.29 | $20.29 | $20.29 | $20.29 | $19.96 | 2,499 |
| 2024-03-06 | $20.22 | $20.22 | $20.22 | $20.22 | $19.89 | 500 |
| 2024-03-05 | $20.51 | $20.56 | $20.51 | $20.56 | $20.56 | 500 |
| 2024-03-04 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2024-03-01 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2024-02-29 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 2 |
| 2024-02-28 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 200 |
| 2024-02-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-02-26 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 150 |
| 2024-02-23 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-02-22 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-02-21 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-02-20 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-02-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2024-02-15 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 200 |
| 2024-02-14 | $19.29 | $19.30 | $19.29 | $19.30 | $19.30 | 3,100 |
| 2024-02-13 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1,705 |
| 2024-02-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2024-02-09 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 100 |
| 2024-02-08 | $19.36 | $19.38 | $19.36 | $19.38 | $19.38 | 1,300 |
| 2024-02-07 | $19.34 | $19.35 | $19.34 | $19.35 | $19.35 | 401 |
| 2024-02-06 | $19.07 | $19.52 | $19.07 | $19.52 | $19.52 | 1,500 |
| 2024-02-05 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 1,102 |
| 2024-02-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 3 |
| 2024-02-01 | $19.78 | $19.78 | $19.39 | $19.65 | $19.65 | 7,810 |
| 2024-01-31 | $20.09 | $20.09 | $19.88 | $19.99 | $19.99 | 590 |
| 2024-01-30 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 100 |
| 2024-01-29 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 51 |
| 2024-01-26 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2024-01-25 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2024-01-24 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 420 |
| 2024-01-23 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 100 |
| 2024-01-22 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2024-01-19 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 300 |
| 2024-01-18 | $19.50 | $19.57 | $19.50 | $19.57 | $19.57 | 1,170 |
| 2024-01-17 | $19.64 | $19.64 | $19.54 | $19.62 | $19.62 | 1,800 |
| 2024-01-16 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 185 |
| 2024-01-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 70 |
| 2024-01-11 | $19.77 | $19.86 | $19.77 | $19.86 | $19.86 | 2,205 |
| 2024-01-10 | $20.25 | $20.26 | $20.19 | $20.19 | $20.19 | 950 |
| 2024-01-09 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
| 2024-01-08 | $20.55 | $20.55 | $20.54 | $20.54 | $20.54 | 4,827 |
| 2024-01-05 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 31 |
| 2024-01-04 | $19.99 | $20.17 | $19.99 | $20.17 | $20.17 | 2,222 |
| 2024-01-03 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 265 |
| 2024-01-02 | $20.90 | $20.90 | $20.14 | $20.14 | $20.14 | 665 |
| 2023-12-29 | $20.96 | $20.96 | $20.96 | $20.96 | $20.60 | 1,175 |
| 2023-12-28 | $20.82 | $20.82 | $20.77 | $20.81 | $20.45 | 1,834 |
| 2023-12-27 | $20.70 | $20.71 | $20.70 | $20.71 | $20.35 | 731 |
| 2023-12-26 | $20.45 | $20.45 | $20.45 | $20.45 | $20.10 | 1 |
| 2023-12-22 | $20.45 | $20.45 | $20.45 | $20.45 | $20.10 | 149 |
| 2023-12-21 | $20.07 | $20.07 | $20.05 | $20.05 | $19.70 | 1,202 |
| 2023-12-20 | $19.99 | $20.06 | $19.99 | $20.06 | $19.71 | 351 |
| 2023-12-19 | $19.53 | $19.53 | $19.53 | $19.53 | $19.19 | 0 |
| 2023-12-18 | $19.53 | $19.53 | $19.53 | $19.53 | $19.19 | 0 |
| 2023-12-15 | $19.59 | $19.59 | $19.53 | $19.53 | $19.19 | 850 |
| 2023-12-14 | $19.53 | $19.58 | $19.53 | $19.58 | $19.25 | 1,118 |
| 2023-12-13 | $18.49 | $18.49 | $18.49 | $18.49 | $18.17 | 0 |
| 2023-12-12 | $18.64 | $18.65 | $18.49 | $18.49 | $18.17 | 1,300 |
| 2023-12-11 | $18.64 | $18.71 | $18.64 | $18.66 | $18.34 | 300 |
| 2023-12-08 | $18.76 | $18.77 | $18.76 | $18.77 | $18.44 | 1,000 |
| 2023-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.18 | 263 |
| 2023-12-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 0 |
| 2023-12-05 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 2,539 |
| 2023-12-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 3,764 |
| 2023-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 4,232 |
| 2023-11-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 4,037 |
| 2023-11-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 1,975 |
| 2023-11-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.42 | 546 |
| 2023-11-27 | $18.77 | $18.77 | $18.77 | $18.77 | $18.44 | 4,260 |
| 2023-11-24 | $18.77 | $18.77 | $18.77 | $18.77 | $18.44 | 0 |
| 2023-11-22 | $18.77 | $18.77 | $18.77 | $18.77 | $18.44 | 0 |
| 2023-11-21 | $18.77 | $18.77 | $18.77 | $18.77 | $18.44 | 7,070 |
| 2023-11-20 | $18.77 | $18.77 | $18.77 | $18.77 | $18.44 | 1,605 |
| 2023-11-17 | $18.77 | $18.77 | $18.77 | $18.77 | $18.44 | 1,864 |
| 2023-11-16 | $18.62 | $18.62 | $18.62 | $18.62 | $18.29 | 2,920 |
| 2023-11-15 | $18.62 | $18.62 | $18.62 | $18.62 | $18.29 | 612 |
| 2023-11-14 | $18.62 | $18.62 | $18.62 | $18.62 | $18.29 | 11,926 |
| 2023-11-13 | $18.62 | $18.62 | $18.62 | $18.62 | $18.29 | 1,711 |
| 2023-11-10 | $18.46 | $18.46 | $18.36 | $18.43 | $18.43 | 1,054 |
| 2023-11-09 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 9,233 |
| 2023-11-08 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 2,853 |
| 2023-11-07 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 971 |
| 2023-11-06 | $18.35 | $19.37 | $18.35 | $19.37 | $19.37 | 3,300 |
| 2023-11-03 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 10,041 |
| 2023-11-02 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 3,304 |
| 2023-11-01 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 2,984 |
| 2023-10-31 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 4,382 |
| 2023-10-30 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 963 |
| 2023-10-27 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 2,569 |
| 2023-10-26 | $18.33 | $18.54 | $18.33 | $18.54 | $18.54 | 11,037 |
| 2023-10-25 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 196 |
| 2023-10-24 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 6,098 |
| 2023-10-23 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 4,477 |
| 2023-10-20 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 11,739 |
| 2023-10-19 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 4,593 |
| 2023-10-18 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 3,387 |
| 2023-10-17 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 4,392 |
| 2023-10-16 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 11,169 |
| 2023-10-13 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2023-10-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 359 |
| 2023-10-11 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 12,642 |
| 2023-10-10 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 13,485 |
| 2023-10-09 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2023-10-06 | $20.13 | $20.14 | $20.13 | $20.14 | $20.14 | 12,211 |
| 2023-10-05 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 14,450 |
| 2023-10-04 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 46,973 |
| 2023-10-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 18,795 |
| 2023-10-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 27,037 |
| 2023-09-29 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 11,641 |
| 2023-09-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 6,656 |
| 2023-09-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.37 | 6,575 |
| 2023-09-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.37 | 6,599 |
| 2023-09-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.37 | 10,828 |
| 2023-09-22 | $23.79 | $23.79 | $23.79 | $23.79 | $23.31 | 2,310 |
| 2023-09-21 | $23.79 | $23.79 | $23.79 | $23.79 | $23.31 | 1,101 |
| 2023-09-20 | $23.79 | $23.79 | $23.79 | $23.79 | $23.31 | 2,194 |
| 2023-09-19 | $23.79 | $23.79 | $23.79 | $23.79 | $23.31 | 11,020 |
| 2023-09-18 | $23.79 | $23.79 | $23.79 | $23.79 | $23.31 | 26,019 |
| 2023-09-15 | $26.41 | $26.41 | $26.41 | $26.41 | $25.88 | 119,680 |
| 2023-09-14 | $26.41 | $26.41 | $26.41 | $26.41 | $25.88 | 3,821 |
| 2023-09-13 | $26.41 | $26.41 | $26.41 | $26.41 | $25.88 | 378 |
| 2023-09-12 | $26.41 | $26.41 | $26.41 | $26.41 | $25.88 | 2,006 |
| 2023-09-11 | $26.41 | $26.41 | $26.41 | $26.41 | $25.88 | 10,080 |
| 2023-09-08 | $26.66 | $26.66 | $26.66 | $26.66 | $26.12 | 0 |
| 2023-09-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.12 | 9,581 |
| 2023-09-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.12 | 694 |
| 2023-09-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.12 | 0 |
| 2023-09-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.12 | 100 |
| 2023-08-31 | $29.01 | $29.01 | $29.01 | $29.01 | $28.42 | 388 |
| 2023-08-30 | $29.01 | $29.01 | $29.01 | $29.01 | $28.42 | 0 |
| 2023-08-29 | $29.01 | $29.01 | $29.01 | $29.01 | $28.42 | 0 |
| 2023-08-28 | $29.01 | $29.01 | $29.01 | $29.01 | $28.42 | 0 |
| 2023-08-25 | $29.01 | $29.01 | $29.01 | $29.01 | $28.42 | 0 |
| 2023-08-24 | $29.01 | $29.01 | $29.01 | $29.01 | $28.42 | 100 |
| 2023-08-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.42 | 300 |
| 2023-08-22 | $29.16 | $29.16 | $29.16 | $29.16 | $28.57 | 1 |
| 2023-08-21 | $29.16 | $29.16 | $29.16 | $29.16 | $28.57 | 1 |
| 2023-08-18 | $29.16 | $29.16 | $29.16 | $29.16 | $28.57 | 1,061 |
| 2023-08-17 | $29.16 | $29.16 | $29.16 | $29.16 | $28.57 | 2 |
| 2023-08-16 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 6 |
| 2023-08-15 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 105 |
| 2023-08-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 19 |
| 2023-08-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2023-08-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2023-08-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 554 |
| 2023-08-08 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 1 |
| 2023-08-07 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 9 |
| 2023-08-04 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 1 |
| 2023-08-03 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 6 |
| 2023-08-02 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 102 |
| 2023-08-01 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 2,418 |
| 2023-07-31 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 402 |
| 2023-07-28 | $31.57 | $31.57 | $30.47 | $30.47 | $30.47 | 393 |
| 2023-07-27 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 68 |
| 2023-07-26 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 424 |
| 2023-07-25 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 2,386 |
| 2023-07-24 | $32.88 | $32.88 | $32.74 | $32.74 | $32.74 | 1,117 |
| 2023-07-21 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2023-07-20 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2023-07-19 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 0 |
| 2023-07-18 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 300 |
| 2023-07-17 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 221 |
| 2023-07-14 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 101 |
| 2023-07-13 | $31.78 | $32.57 | $31.78 | $32.50 | $32.50 | 20,370 |
| 2023-07-12 | $32.39 | $33.58 | $32.19 | $32.19 | $32.19 | 1,587 |
| 2023-07-11 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-07-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-07-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-07-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 100 |
| 2023-07-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-07-03 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-06-30 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-06-29 | $25.02 | $25.02 | $25.02 | $25.02 | $24.67 | 0 |
| 2023-06-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.67 | 200 |
| 2023-06-27 | $25.01 | $25.06 | $24.91 | $25.06 | $24.71 | 300 |
| 2023-06-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.04 | 0 |
| 2023-06-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.04 | 1 |
| 2023-06-22 | $24.40 | $24.40 | $24.38 | $24.38 | $24.04 | 288 |
| 2023-06-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.46 | 163 |
| 2023-06-20 | $24.49 | $24.49 | $24.49 | $24.49 | $24.15 | 0 |
| 2023-06-16 | $24.49 | $24.49 | $24.49 | $24.49 | $24.15 | 0 |
| 2023-06-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.15 | 0 |
| 2023-06-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-06-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-06-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-06-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-06-08 | $24.50 | $24.56 | $24.49 | $24.49 | $24.49 | 1,360 |
| 2023-06-07 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 1 |
| 2023-06-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 105 |
| 2023-06-05 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 130 |
| 2023-06-02 | $23.73 | $23.73 | $23.71 | $23.71 | $23.71 | 200 |
| 2023-06-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 10 |
| 2023-05-31 | $22.26 | $22.26 | $22.25 | $22.25 | $22.25 | 300 |
| 2023-05-30 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2023-05-26 | $22.08 | $22.12 | $22.08 | $22.12 | $22.12 | 210 |
| 2023-05-25 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-05-24 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-05-23 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 44 |
| 2023-05-22 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-05-19 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-05-18 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2023-05-17 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 400 |
| 2023-05-16 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 100 |
| 2023-05-15 | $22.00 | $23.28 | $22.00 | $23.16 | $23.16 | 1,050 |
| 2023-05-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2023-05-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 150 |
| 2023-05-10 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 5 |
| 2023-05-09 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 10 |
| 2023-05-08 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-05-05 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2023-05-04 | $23.29 | $23.37 | $23.29 | $23.37 | $23.37 | 500 |
| 2023-05-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-05-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 216 |
| 2023-05-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-04-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-04-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-04-26 | $23.23 | $23.35 | $23.23 | $23.35 | $23.35 | 785 |
| 2023-04-25 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2023-04-24 | $23.23 | $23.26 | $23.23 | $23.26 | $23.26 | 628 |
| 2023-04-21 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 350 |
| 2023-04-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-04-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-04-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 400 |
| 2023-04-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-04-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-04-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-04-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-04-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 500 |
| 2023-04-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 425 |
| 2023-04-06 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 143 |
| 2023-04-05 | $23.25 | $23.30 | $23.25 | $23.30 | $23.30 | 560 |
| 2023-04-04 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2023-04-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 100 |
| 2023-03-31 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 543 |
| 2023-03-30 | $23.80 | $23.81 | $23.62 | $23.81 | $23.47 | 1,000 |
| 2023-03-29 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-21 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-17 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-15 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 0 |
| 2023-03-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 275 |
| 2023-03-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.51 | 1,000 |
| 2023-03-10 | $23.76 | $23.89 | $23.76 | $23.89 | $23.55 | 700 |
| 2023-03-09 | $24.29 | $24.29 | $24.29 | $24.29 | $23.94 | 100 |
| 2023-03-08 | $25.09 | $25.09 | $25.09 | $25.09 | $24.73 | 8 |
| 2023-03-07 | $25.09 | $25.09 | $25.09 | $25.09 | $24.73 | 40 |
| 2023-03-06 | $25.09 | $25.09 | $25.09 | $25.09 | $24.73 | 0 |
| 2023-03-03 | $25.09 | $25.09 | $25.09 | $25.09 | $24.73 | 0 |
| 2023-03-02 | $25.13 | $25.16 | $25.09 | $25.09 | $24.73 | 800 |
| 2023-03-01 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 219 |
| 2023-02-28 | $24.78 | $24.78 | $24.78 | $24.78 | $24.43 | 2,884 |
| 2023-02-27 | $26.16 | $26.16 | $26.16 | $26.16 | $25.79 | 0 |
| 2023-02-24 | $26.16 | $26.16 | $26.16 | $26.16 | $25.79 | 4,014 |
| 2023-02-23 | $26.16 | $26.16 | $26.16 | $26.16 | $25.79 | 0 |
| 2023-02-22 | $26.16 | $26.16 | $26.16 | $26.16 | $25.79 | 0 |
| 2023-02-21 | $26.16 | $26.16 | $26.16 | $26.16 | $25.79 | 38 |
| 2023-02-17 | $26.16 | $26.16 | $26.16 | $26.16 | $25.79 | 0 |
| 2023-02-16 | $26.16 | $26.16 | $26.16 | $26.16 | $25.79 | 0 |
| 2023-02-15 | $26.16 | $26.16 | $26.16 | $26.16 | $25.79 | 400 |
| 2023-02-14 | $26.35 | $26.35 | $26.35 | $26.35 | $25.97 | 1 |
| 2023-02-13 | $26.35 | $26.35 | $26.35 | $26.35 | $25.97 | 7 |
| 2023-02-10 | $26.35 | $26.35 | $26.35 | $26.35 | $25.97 | 0 |
| 2023-02-09 | $26.35 | $26.35 | $26.35 | $26.35 | $25.97 | 10 |
| 2023-02-08 | $26.63 | $26.63 | $26.35 | $26.35 | $25.97 | 756 |
| 2023-02-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.47 | 0 |
| 2023-02-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.47 | 0 |
| 2023-02-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.47 | 0 |
| 2023-02-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.47 | 1,036 |
| 2023-02-01 | $26.71 | $26.71 | $26.71 | $26.71 | $26.33 | 1,500 |
| 2023-01-31 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 8,229 |
| 2023-01-30 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 0 |
| 2023-01-27 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 0 |
| 2023-01-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 0 |
| 2023-01-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 0 |
| 2023-01-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.44 | 600 |
| 2023-01-23 | $25.77 | $25.77 | $25.77 | $25.77 | $25.40 | 2 |
| 2023-01-20 | $25.77 | $25.77 | $25.77 | $25.77 | $25.40 | 0 |
| 2023-01-19 | $25.77 | $25.77 | $25.77 | $25.77 | $25.40 | 0 |
| 2023-01-18 | $25.77 | $25.77 | $25.77 | $25.77 | $25.40 | 100 |
| 2023-01-17 | $26.02 | $26.02 | $26.02 | $26.02 | $25.65 | 0 |
| 2023-01-13 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 1 |
| 2023-01-12 | $26.07 | $26.07 | $26.02 | $26.02 | $26.02 | 361 |
| 2023-01-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 210 |
| 2023-01-10 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-09 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-06 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-05 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-04 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-01-03 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 200 |
| 2022-12-30 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 100 |
| 2022-12-29 | $23.95 | $23.95 | $23.95 | $23.95 | $23.61 | 1,000 |
| 2022-12-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.61 | 105 |
| 2022-12-27 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 0 |
| 2022-12-23 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 0 |
| 2022-12-22 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 0 |
| 2022-12-21 | $24.30 | $24.30 | $24.30 | $24.30 | $23.96 | 118 |
| 2022-12-20 | $24.04 | $24.04 | $24.04 | $24.04 | $23.70 | 1,000 |
| 2022-12-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.62 | 7 |
| 2022-12-16 | $24.97 | $24.97 | $24.97 | $24.97 | $24.62 | 300 |
| 2022-12-15 | $24.97 | $24.97 | $24.97 | $24.97 | $24.62 | 2 |
| 2022-12-14 | $24.97 | $24.97 | $24.97 | $24.97 | $24.62 | 700 |
| 2022-12-13 | $24.73 | $24.73 | $24.73 | $24.73 | $24.38 | 0 |
| 2022-12-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.38 | 0 |
| 2022-12-09 | $24.60 | $24.73 | $24.60 | $24.73 | $24.38 | 1,640 |
| 2022-12-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.18 | 0 |
| 2022-12-07 | $23.51 | $23.51 | $23.51 | $23.51 | $23.18 | 0 |
| 2022-12-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.18 | 700 |
| 2022-12-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.01 | 0 |
| 2022-12-02 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-12-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-30 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-23 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-22 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2022-11-21 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 290 |
| 2022-11-18 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 150 |
| 2022-11-17 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-11-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-11-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-11-14 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-11-11 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-11-10 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2022-11-09 | $22.76 | $22.77 | $22.76 | $22.77 | $22.77 | 200 |
| 2022-11-08 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-07 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2022-11-04 | $22.50 | $22.50 | $22.49 | $22.49 | $22.49 | 600 |
| 2022-11-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-11-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2 |
| 2022-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2022-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 208 |
| 2022-10-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 5 |
| 2022-10-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 100 |
| 2022-10-03 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 142 |
| 2022-09-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2 |
| 2022-09-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2022-09-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 0 |
| 2022-09-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 5,355 |
| 2022-09-26 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 183 |
| 2022-09-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-09-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-09-21 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-09-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 500 |
| 2022-09-19 | $25.18 | $25.18 | $25.14 | $25.14 | $25.14 | 323 |
| 2022-09-16 | $25.21 | $25.21 | $24.77 | $24.77 | $24.77 | 400 |
| 2022-09-15 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 100 |
| 2022-09-14 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2022-09-13 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2022-09-12 | $26.80 | $27.22 | $26.80 | $27.22 | $27.22 | 1,900 |
| 2022-09-09 | $26.36 | $26.36 | $26.35 | $26.35 | $26.35 | 200 |
| 2022-09-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 100 |
| 2022-09-07 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-09-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 100 |
| 2022-09-02 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 105 |
| 2022-09-01 | $27.35 | $27.35 | $25.92 | $26.06 | $26.06 | 800 |
| 2022-08-31 | $28.28 | $28.28 | $27.45 | $27.45 | $27.45 | 1,502 |
| 2022-08-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-08-29 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 680 |
| 2022-08-26 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2022-08-25 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 680 |
| 2022-08-24 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 100 |
| 2022-08-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-08-22 | $32.00 | $32.02 | $32.00 | $32.00 | $32.00 | 3,100 |
| 2022-08-19 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2022-08-18 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2022-08-17 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2022-08-16 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2022-08-15 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2022-08-12 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 300 |
| 2022-08-11 | $33.53 | $33.53 | $33.52 | $33.52 | $33.52 | 1,002 |
| 2022-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 400 |
| 2022-08-09 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2022-08-08 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2022-08-05 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 1 |
| 2022-08-04 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2022-08-03 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 2 |
| 2022-08-02 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2022-08-01 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2022-07-29 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2022-07-28 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 300 |
| 2022-07-27 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2022-07-26 | $32.73 | $32.73 | $32.65 | $32.65 | $32.65 | 1,000 |
| 2022-07-25 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 0 |
| 2022-07-22 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 0 |
| 2022-07-21 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 1 |
| 2022-07-20 | $31.40 | $32.01 | $31.40 | $32.01 | $32.01 | 3,100 |
| 2022-07-19 | $31.45 | $31.57 | $31.45 | $31.57 | $31.57 | 1,400 |
| 2022-07-18 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2022-07-15 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 100 |
| 2022-07-14 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2022-07-13 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2022-07-12 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 100 |
| 2022-07-11 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2022-07-08 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2022-07-07 | $30.28 | $30.28 | $30.13 | $30.13 | $30.13 | 200 |
| 2022-07-06 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 117 |
| 2022-07-05 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2022-07-01 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2022-06-30 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 1 |
| 2022-06-29 | $30.66 | $30.66 | $30.66 | $30.66 | $30.31 | 100 |
| 2022-06-28 | $30.66 | $30.66 | $30.66 | $30.66 | $30.31 | 100 |
| 2022-06-27 | $30.03 | $30.03 | $30.03 | $30.03 | $29.69 | 0 |
| 2022-06-24 | $30.03 | $30.03 | $30.03 | $30.03 | $29.69 | 0 |
| 2022-06-23 | $30.03 | $30.03 | $30.03 | $30.03 | $29.69 | 0 |
| 2022-06-22 | $30.03 | $30.03 | $30.03 | $30.03 | $29.69 | 0 |
| 2022-06-21 | $30.03 | $30.03 | $30.03 | $30.03 | $29.69 | 0 |
| 2022-06-17 | $30.03 | $30.03 | $30.03 | $30.03 | $29.69 | 0 |
| 2022-06-16 | $30.03 | $30.03 | $30.03 | $30.03 | $29.69 | 105 |
| 2022-06-15 | $32.54 | $32.54 | $32.54 | $32.54 | $32.17 | 0 |
| 2022-06-14 | $32.54 | $32.54 | $32.54 | $32.54 | $32.17 | 0 |
| 2022-06-13 | $32.54 | $32.54 | $32.54 | $32.54 | $32.17 | 100 |
| 2022-06-10 | $32.74 | $32.74 | $32.74 | $32.74 | $32.38 | 100 |
| 2022-06-09 | $33.79 | $33.79 | $33.79 | $33.79 | $33.41 | 210 |
| 2022-06-08 | $33.15 | $33.15 | $33.15 | $33.15 | $32.78 | 5 |
| 2022-06-07 | $33.15 | $33.15 | $33.15 | $33.15 | $32.78 | 0 |
| 2022-06-06 | $33.15 | $33.15 | $33.15 | $33.15 | $32.78 | 0 |
| 2022-06-03 | $33.15 | $33.15 | $33.15 | $33.15 | $32.78 | 105 |
| 2022-06-02 | $33.98 | $33.98 | $33.98 | $33.98 | $33.59 | 100 |
| 2022-06-01 | $32.74 | $32.74 | $32.74 | $32.74 | $32.37 | 100 |
| 2022-05-31 | $30.57 | $30.57 | $30.57 | $30.57 | $30.23 | 200 |
| 2022-05-27 | $27.82 | $27.82 | $27.82 | $27.82 | $27.51 | 0 |
| 2022-05-26 | $27.82 | $27.82 | $27.82 | $27.82 | $27.51 | 0 |
| 2022-05-25 | $27.82 | $27.82 | $27.82 | $27.82 | $27.51 | 0 |
| 2022-05-24 | $27.82 | $27.82 | $27.82 | $27.82 | $27.51 | 150 |
| 2022-05-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 0 |
| 2022-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 1 |
| 2022-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 0 |
| 2022-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 0 |
| 2022-05-17 | $30.12 | $30.16 | $29.96 | $30.00 | $29.66 | 2,018 |
| 2022-05-16 | $28.35 | $28.35 | $28.35 | $28.35 | $28.03 | 0 |
| 2022-05-13 | $28.35 | $28.35 | $28.35 | $28.35 | $28.03 | 0 |
| 2022-05-12 | $28.47 | $28.55 | $28.22 | $28.35 | $28.03 | 800 |
| 2022-05-11 | $29.22 | $29.22 | $29.22 | $29.22 | $28.89 | 112 |
| 2022-05-10 | $30.56 | $30.56 | $30.56 | $30.56 | $30.22 | 0 |
| 2022-05-09 | $30.56 | $30.56 | $30.56 | $30.56 | $30.22 | 0 |
| 2022-05-06 | $30.56 | $30.56 | $30.56 | $30.56 | $30.22 | 1 |
| 2022-05-05 | $30.56 | $30.56 | $30.56 | $30.56 | $30.22 | 132 |
| 2022-05-04 | $30.46 | $30.46 | $30.46 | $30.46 | $30.12 | 1 |
| 2022-05-03 | $30.46 | $30.46 | $30.46 | $30.46 | $30.12 | 2 |
| 2022-05-02 | $30.46 | $30.46 | $30.46 | $30.46 | $30.12 | 0 |
| 2022-04-29 | $30.46 | $30.46 | $30.46 | $30.46 | $30.12 | 100 |
| 2022-04-28 | $30.13 | $30.33 | $30.13 | $30.33 | $29.99 | 200 |
| 2022-04-27 | $32.67 | $32.67 | $32.67 | $32.67 | $32.30 | 0 |
| 2022-04-26 | $32.67 | $32.67 | $32.67 | $32.67 | $32.30 | 204 |
| 2022-04-25 | $32.67 | $32.67 | $32.67 | $32.67 | $32.30 | 0 |
| 2022-04-22 | $32.67 | $32.67 | $32.67 | $32.67 | $32.30 | 0 |
| 2022-04-21 | $32.67 | $32.67 | $32.67 | $32.67 | $32.30 | 204 |
| 2022-04-20 | $31.72 | $31.72 | $31.72 | $31.72 | $31.36 | 100 |
| 2022-04-19 | $31.72 | $31.72 | $31.72 | $31.72 | $31.36 | 0 |
| 2022-04-18 | $31.72 | $31.72 | $31.72 | $31.72 | $31.36 | 100 |
| 2022-04-14 | $33.18 | $33.18 | $33.18 | $33.18 | $32.81 | 0 |
| 2022-04-13 | $33.18 | $33.18 | $33.18 | $33.18 | $32.81 | 0 |
| 2022-04-12 | $33.18 | $33.18 | $33.18 | $33.18 | $32.81 | 0 |
| 2022-04-11 | $33.18 | $33.18 | $33.18 | $33.18 | $32.81 | 0 |
| 2022-04-08 | $33.18 | $33.18 | $33.18 | $33.18 | $32.81 | 0 |
| 2022-04-07 | $33.18 | $33.18 | $33.18 | $33.18 | $32.81 | 0 |
| 2022-04-06 | $33.18 | $33.18 | $33.18 | $33.18 | $32.81 | 0 |
| 2022-04-05 | $33.18 | $33.18 | $33.18 | $33.18 | $32.81 | 0 |
| 2022-04-04 | $33.13 | $33.18 | $33.13 | $33.18 | $32.81 | 200 |
| 2022-04-01 | $34.76 | $34.76 | $34.76 | $34.76 | $34.37 | 6 |
| 2022-03-31 | $34.76 | $34.76 | $34.76 | $34.76 | $34.37 | 50 |
| 2022-03-30 | $34.76 | $34.76 | $34.76 | $34.76 | $34.02 | 0 |
| 2022-03-29 | $34.76 | $34.76 | $34.76 | $34.76 | $34.02 | 0 |
| 2022-03-28 | $34.76 | $34.76 | $34.76 | $34.76 | $34.02 | 0 |
| 2022-03-25 | $34.76 | $34.76 | $34.76 | $34.76 | $34.02 | 0 |
| 2022-03-24 | $34.76 | $34.76 | $34.76 | $34.76 | $34.02 | 0 |
| 2022-03-23 | $34.76 | $34.76 | $34.76 | $34.76 | $34.02 | 156 |
| 2022-03-22 | $34.99 | $34.99 | $34.99 | $34.99 | $34.25 | 0 |
| 2022-03-21 | $34.68 | $34.68 | $34.68 | $34.68 | $33.94 | 100 |
| 2022-03-18 | $34.68 | $34.68 | $34.68 | $34.68 | $33.94 | 0 |
| 2022-03-17 | $34.68 | $34.68 | $34.68 | $34.68 | $33.94 | 100 |
| 2022-03-16 | $34.39 | $34.39 | $34.39 | $34.39 | $33.66 | 100 |
| 2022-03-15 | $33.37 | $33.67 | $33.37 | $33.67 | $32.96 | 200 |
| 2022-03-14 | $33.41 | $33.41 | $33.41 | $33.41 | $32.70 | 0 |
| 2022-03-11 | $33.44 | $33.44 | $33.41 | $33.41 | $32.70 | 200 |
| 2022-03-10 | $33.17 | $33.28 | $33.17 | $33.28 | $32.57 | 200 |
| 2022-03-09 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 0 |
| 2022-03-08 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 40 |
| 2022-03-07 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 0 |
| 2022-03-04 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 0 |
| 2022-03-03 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 54 |
| 2022-03-02 | $34.55 | $34.55 | $34.55 | $34.55 | $33.82 | 100 |
| 2022-03-01 | $33.52 | $33.52 | $33.52 | $33.52 | $32.81 | 0 |
| 2022-02-28 | $33.52 | $33.52 | $33.52 | $33.52 | $32.81 | 0 |
| 2022-02-25 | $33.52 | $33.52 | $33.52 | $33.52 | $32.81 | 100 |
| 2022-02-24 | $31.81 | $32.34 | $31.81 | $32.06 | $31.38 | 601 |
| 2022-02-23 | $34.33 | $34.33 | $34.33 | $34.33 | $33.60 | 0 |
| 2022-02-22 | $34.33 | $34.33 | $34.33 | $34.33 | $33.60 | 200 |
| 2022-02-18 | $34.33 | $34.33 | $34.33 | $34.33 | $33.60 | 0 |
| 2022-02-17 | $34.33 | $34.33 | $34.33 | $34.33 | $33.60 | 0 |
| 2022-02-16 | $34.53 | $34.53 | $34.33 | $34.33 | $33.60 | 200 |
| 2022-02-15 | $34.26 | $34.26 | $34.17 | $34.17 | $33.44 | 2,168 |
| 2022-02-14 | $34.18 | $34.18 | $34.18 | $34.18 | $33.46 | 200 |
| 2022-02-11 | $34.95 | $34.95 | $34.95 | $34.95 | $34.21 | 0 |
| 2022-02-10 | $34.95 | $34.95 | $34.95 | $34.95 | $34.21 | 500 |
| 2022-02-09 | $34.99 | $34.99 | $34.98 | $34.98 | $34.24 | 700 |
| 2022-02-08 | $35.62 | $35.62 | $35.44 | $35.44 | $34.69 | 500 |
| 2022-02-07 | $35.34 | $35.34 | $35.34 | $35.34 | $34.59 | 474 |
| 2022-02-04 | $35.28 | $35.28 | $35.28 | $35.28 | $34.53 | 601 |
| 2022-02-03 | $35.00 | $35.00 | $34.93 | $34.93 | $34.19 | 321 |
| 2022-02-02 | $34.87 | $34.87 | $34.87 | $34.87 | $34.13 | 2 |
| 2022-02-01 | $34.87 | $34.87 | $34.87 | $34.87 | $34.13 | 400 |
| 2022-01-31 | $34.81 | $34.81 | $34.81 | $34.81 | $34.07 | 100 |
| 2022-01-28 | $34.31 | $34.35 | $34.31 | $34.35 | $33.62 | 4,215 |
| 2022-01-27 | $33.68 | $33.68 | $33.68 | $33.68 | $32.97 | 300 |
| 2022-01-26 | $33.92 | $33.92 | $33.92 | $33.92 | $33.20 | 100 |
| 2022-01-25 | $33.50 | $33.50 | $33.50 | $33.50 | $32.79 | 174 |
| 2022-01-24 | $32.94 | $32.95 | $32.59 | $32.95 | $32.25 | 726 |
| 2022-01-21 | $34.14 | $34.14 | $34.14 | $34.14 | $33.42 | 3,356 |
| 2022-01-20 | $34.58 | $34.58 | $34.58 | $34.58 | $33.85 | 2,666 |
| 2022-01-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.26 | 1,100 |
| 2022-01-18 | $35.14 | $35.14 | $35.00 | $35.00 | $34.26 | 1,100 |
| 2022-01-14 | $34.95 | $34.95 | $34.95 | $34.95 | $34.21 | 200 |
| 2022-01-13 | $35.12 | $35.12 | $35.02 | $35.02 | $34.28 | 8,406 |
| 2022-01-12 | $33.74 | $33.74 | $33.74 | $33.74 | $33.02 | 0 |
| 2022-01-11 | $33.74 | $33.74 | $33.74 | $33.74 | $33.02 | 0 |
| 2022-01-10 | $33.74 | $33.74 | $33.74 | $33.74 | $33.02 | 0 |
| 2022-01-07 | $33.42 | $33.77 | $33.42 | $33.74 | $33.02 | 1,398 |
| 2022-01-06 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 0 |
| 2022-01-05 | $32.28 | $32.28 | $32.28 | $32.28 | $31.60 | 724 |
| 2022-01-04 | $32.45 | $32.45 | $32.45 | $32.45 | $31.76 | 109 |
| 2022-01-03 | $31.70 | $31.70 | $31.70 | $31.70 | $31.03 | 0 |
| 2021-12-31 | $31.70 | $31.70 | $31.70 | $31.70 | $31.03 | 0 |
| 2021-12-30 | $31.70 | $31.70 | $31.70 | $31.70 | $31.03 | 500 |
| 2021-12-29 | $32.07 | $32.19 | $32.07 | $32.19 | $31.17 | 890 |
| 2021-12-28 | $31.55 | $31.55 | $31.55 | $31.55 | $30.55 | 0 |
| 2021-12-27 | $31.55 | $31.55 | $31.55 | $31.55 | $30.55 | 0 |
| 2021-12-23 | $31.55 | $31.55 | $31.55 | $31.55 | $30.55 | 0 |
| 2021-12-22 | $31.55 | $31.55 | $31.55 | $31.55 | $30.55 | 100 |
| 2021-12-21 | $31.03 | $31.03 | $30.90 | $30.90 | $29.92 | 232 |
| 2021-12-20 | $30.72 | $30.72 | $30.72 | $30.72 | $29.75 | 500 |
| 2021-12-17 | $31.24 | $31.24 | $31.24 | $31.24 | $30.25 | 150 |
| 2021-12-16 | $31.72 | $31.72 | $31.54 | $31.54 | $30.54 | 200 |
| 2021-12-15 | $31.55 | $31.55 | $31.55 | $31.55 | $30.55 | 3 |
| 2021-12-14 | $31.55 | $31.55 | $31.55 | $31.55 | $30.55 | 107 |
| 2021-12-13 | $31.69 | $31.69 | $31.52 | $31.52 | $30.52 | 254 |
| 2021-12-10 | $31.04 | $31.60 | $31.04 | $31.60 | $30.60 | 720 |
| 2021-12-09 | $30.21 | $30.21 | $30.21 | $30.21 | $29.25 | 25 |
| 2021-12-08 | $30.21 | $30.21 | $30.21 | $30.21 | $29.25 | 100 |
| 2021-12-07 | $30.44 | $30.44 | $30.44 | $30.44 | $29.47 | 136 |
| 2021-12-06 | $29.77 | $29.77 | $29.77 | $29.77 | $28.83 | 0 |
| 2021-12-03 | $29.77 | $29.77 | $29.77 | $29.77 | $28.83 | 150 |
| 2021-12-02 | $29.18 | $29.46 | $29.18 | $29.46 | $28.53 | 390 |
| 2021-12-01 | $28.90 | $28.90 | $28.89 | $28.89 | $27.97 | 601 |
| 2021-11-30 | $29.03 | $29.03 | $28.68 | $28.68 | $27.77 | 1,186 |
| 2021-11-29 | $30.33 | $30.33 | $29.56 | $29.57 | $28.63 | 300 |
| 2021-11-26 | $30.20 | $30.20 | $30.20 | $30.20 | $29.24 | 1,511 |
| 2021-11-24 | $30.87 | $30.87 | $30.87 | $30.87 | $29.89 | 202 |
| 2021-11-23 | $31.42 | $31.58 | $30.88 | $31.24 | $30.24 | 1,490 |
| 2021-11-22 | $34.12 | $34.12 | $34.12 | $34.12 | $33.04 | 0 |
| 2021-11-19 | $34.12 | $34.12 | $34.12 | $34.12 | $33.04 | 0 |
| 2021-11-18 | $34.12 | $34.12 | $34.12 | $34.12 | $33.04 | 0 |
| 2021-11-17 | $34.12 | $34.12 | $34.12 | $34.12 | $33.04 | 0 |
| 2021-11-16 | $34.12 | $34.12 | $34.12 | $34.12 | $33.04 | 0 |
| 2021-11-15 | $33.93 | $34.12 | $33.93 | $34.12 | $33.04 | 550 |
| 2021-11-12 | $33.91 | $33.91 | $33.90 | $33.90 | $32.83 | 300 |
| 2021-11-11 | $33.99 | $33.99 | $33.99 | $33.99 | $32.91 | 0 |
| 2021-11-10 | $33.99 | $33.99 | $33.99 | $33.99 | $32.91 | 0 |
| 2021-11-09 | $33.99 | $33.99 | $33.99 | $33.99 | $32.91 | 0 |
| 2021-11-08 | $33.99 | $33.99 | $33.99 | $33.99 | $32.91 | 170 |
| 2021-11-05 | $34.01 | $34.01 | $34.01 | $34.01 | $32.93 | 0 |
| 2021-11-04 | $34.01 | $34.01 | $34.01 | $34.01 | $32.93 | 100 |
| 2021-11-03 | $33.92 | $33.92 | $33.92 | $33.92 | $32.84 | 0 |
| 2021-11-02 | $33.92 | $33.92 | $33.92 | $33.92 | $32.84 | 1 |
| 2021-11-01 | $33.92 | $33.92 | $33.92 | $33.92 | $32.84 | 1,400 |
| 2021-10-29 | $33.92 | $33.92 | $33.92 | $33.92 | $32.84 | 0 |
| 2021-10-28 | $33.67 | $33.92 | $33.63 | $33.92 | $32.84 | 1,400 |
| 2021-10-27 | $33.48 | $33.59 | $33.48 | $33.59 | $32.52 | 600 |
| 2021-10-26 | $33.83 | $33.83 | $33.82 | $33.82 | $32.74 | 1,500 |
| 2021-10-25 | $33.18 | $33.18 | $33.18 | $33.18 | $32.13 | 0 |
| 2021-10-22 | $33.18 | $33.18 | $33.18 | $33.18 | $32.13 | 942 |
| 2021-10-21 | $33.18 | $33.18 | $33.18 | $33.18 | $32.13 | 100 |
| 2021-10-20 | $33.00 | $33.00 | $33.00 | $33.00 | $31.95 | 135 |
| 2021-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $31.95 | 501 |
| 2021-10-18 | $33.04 | $33.04 | $32.91 | $32.91 | $31.87 | 1,255 |
| 2021-10-15 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 0 |
| 2021-10-14 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 5 |
| 2021-10-13 | $32.40 | $32.40 | $32.40 | $32.40 | $31.37 | 100 |
| 2021-10-12 | $31.74 | $31.74 | $31.74 | $31.74 | $30.73 | 0 |
| 2021-10-11 | $31.74 | $31.74 | $31.74 | $31.74 | $30.73 | 0 |
| 2021-10-08 | $31.74 | $31.74 | $31.74 | $31.74 | $30.73 | 0 |
| 2021-10-07 | $31.74 | $31.74 | $31.74 | $31.74 | $30.73 | 0 |
| 2021-10-06 | $31.66 | $31.74 | $31.66 | $31.74 | $30.73 | 300 |
| 2021-10-05 | $32.06 | $32.13 | $32.06 | $32.09 | $31.07 | 500 |
| 2021-10-04 | $31.56 | $31.56 | $31.56 | $31.56 | $30.56 | 0 |
| 2021-10-01 | $31.56 | $31.56 | $31.56 | $31.56 | $30.56 | 203 |
| 2021-09-30 | $31.85 | $31.98 | $31.82 | $31.91 | $30.90 | 601 |
| 2021-09-29 | $32.20 | $32.20 | $32.06 | $32.06 | $31.04 | 2,554 |
| 2021-09-28 | $33.03 | $33.03 | $33.03 | $33.03 | $31.67 | 23 |
| 2021-09-27 | $33.04 | $33.12 | $33.03 | $33.03 | $31.67 | 2,100 |
| 2021-09-24 | $32.21 | $32.33 | $32.18 | $32.18 | $30.86 | 900 |
| 2021-09-23 | $32.29 | $32.29 | $32.29 | $32.29 | $30.96 | 268 |
| 2021-09-22 | $31.84 | $31.92 | $31.84 | $31.92 | $30.61 | 725 |
| 2021-09-21 | $31.48 | $31.48 | $31.48 | $31.48 | $30.19 | 263 |
| 2021-09-20 | $32.63 | $32.63 | $32.63 | $32.63 | $31.29 | 2 |
| 2021-09-17 | $32.63 | $32.63 | $32.63 | $32.63 | $31.29 | 150 |
| 2021-09-16 | $33.05 | $33.05 | $33.05 | $33.05 | $31.69 | 282 |
| 2021-09-15 | $32.58 | $32.58 | $32.58 | $32.58 | $31.24 | 30 |
| 2021-09-14 | $33.10 | $33.10 | $32.58 | $32.58 | $31.24 | 302 |
| 2021-09-13 | $32.49 | $32.49 | $32.49 | $32.49 | $31.15 | 212 |
| 2021-09-10 | $32.28 | $32.28 | $32.28 | $32.28 | $30.95 | 0 |
| 2021-09-09 | $32.42 | $32.42 | $32.28 | $32.28 | $30.95 | 1,012 |
| 2021-09-08 | $32.69 | $32.69 | $32.45 | $32.45 | $31.12 | 2,000 |
| 2021-09-07 | $33.83 | $33.83 | $33.83 | $33.83 | $32.44 | 0 |
| 2021-09-03 | $33.83 | $33.83 | $33.83 | $33.83 | $32.44 | 6 |
| 2021-09-02 | $33.89 | $33.89 | $33.83 | $33.83 | $32.44 | 513 |
| 2021-09-01 | $33.31 | $33.31 | $33.31 | $33.31 | $31.94 | 200 |
| 2021-08-31 | $33.60 | $33.60 | $33.60 | $33.60 | $32.22 | 713 |
| 2021-08-30 | $33.44 | $33.44 | $33.44 | $33.44 | $32.06 | 0 |
| 2021-08-27 | $33.44 | $33.44 | $33.44 | $33.44 | $32.06 | 0 |
| 2021-08-26 | $33.44 | $33.44 | $33.44 | $33.44 | $32.06 | 30 |
| 2021-08-25 | $33.95 | $33.95 | $33.44 | $33.44 | $32.06 | 4,000 |
| 2021-08-24 | $33.73 | $33.73 | $33.73 | $33.73 | $32.34 | 101 |
| 2021-08-23 | $33.18 | $33.18 | $33.18 | $33.18 | $31.82 | 500 |
| 2021-08-20 | $32.67 | $32.67 | $32.67 | $32.67 | $31.32 | 827 |
| 2021-08-19 | $33.73 | $33.73 | $33.73 | $33.73 | $32.34 | 0 |
| 2021-08-18 | $33.73 | $33.73 | $33.73 | $33.73 | $32.34 | 10 |
| 2021-08-17 | $33.73 | $33.73 | $33.73 | $33.73 | $32.34 | 10 |
| 2021-08-16 | $33.79 | $33.79 | $33.63 | $33.73 | $32.34 | 1,604 |
| 2021-08-13 | $34.07 | $34.07 | $34.07 | $34.07 | $32.67 | 0 |
| 2021-08-12 | $34.24 | $34.24 | $34.07 | $34.07 | $32.67 | 515 |
| 2021-08-11 | $34.28 | $34.28 | $34.28 | $34.28 | $32.87 | 100 |
| 2021-08-10 | $33.77 | $33.77 | $33.77 | $33.77 | $32.38 | 20 |
| 2021-08-09 | $33.77 | $33.77 | $33.77 | $33.77 | $32.38 | 0 |
| 2021-08-06 | $33.77 | $33.77 | $33.77 | $33.77 | $32.38 | 0 |
| 2021-08-05 | $33.77 | $33.77 | $33.77 | $33.77 | $32.38 | 1 |
| 2021-08-04 | $34.00 | $34.00 | $33.77 | $33.77 | $32.38 | 394 |
| 2021-08-03 | $34.02 | $34.02 | $34.02 | $34.02 | $32.62 | 3 |
| 2021-08-02 | $34.02 | $34.02 | $34.02 | $34.02 | $32.62 | 0 |
| 2021-07-30 | $34.02 | $34.02 | $34.02 | $34.02 | $32.62 | 0 |
| 2021-07-29 | $33.41 | $33.41 | $33.41 | $33.41 | $32.04 | 100 |
| 2021-07-28 | $33.41 | $33.41 | $33.41 | $33.41 | $32.04 | 0 |
| 2021-07-27 | $33.41 | $33.41 | $33.41 | $33.41 | $32.04 | 100 |
| 2021-07-26 | $33.45 | $33.45 | $33.45 | $33.45 | $32.07 | 0 |
| 2021-07-23 | $33.45 | $33.45 | $33.45 | $33.45 | $32.07 | 0 |
| 2021-07-22 | $33.45 | $33.45 | $33.45 | $33.45 | $32.07 | 200 |
| 2021-07-21 | $33.70 | $33.70 | $33.70 | $33.70 | $32.31 | 210 |
| 2021-07-20 | $32.68 | $32.68 | $32.68 | $32.68 | $31.34 | 5 |
| 2021-07-19 | $32.98 | $32.98 | $32.51 | $32.68 | $31.34 | 400 |
| 2021-07-16 | $34.07 | $34.07 | $34.07 | $34.07 | $32.67 | 4,316 |
| 2021-07-15 | $34.39 | $34.39 | $34.39 | $34.39 | $32.98 | 0 |
| 2021-07-14 | $34.39 | $34.39 | $34.39 | $34.39 | $32.98 | 100 |
| 2021-07-13 | $34.18 | $34.40 | $34.18 | $34.29 | $32.88 | 675 |
| 2021-07-12 | $34.63 | $34.63 | $34.62 | $34.62 | $33.20 | 6,071 |
| 2021-07-09 | $33.67 | $33.67 | $33.67 | $33.67 | $32.29 | 0 |
| 2021-07-08 | $34.00 | $34.00 | $33.67 | $33.67 | $32.29 | 1,052 |
| 2021-07-07 | $34.51 | $34.51 | $34.51 | $34.51 | $33.09 | 175 |
| 2021-07-06 | $33.76 | $34.81 | $33.76 | $34.81 | $33.38 | 600 |
| 2021-07-02 | $35.72 | $35.72 | $35.60 | $35.60 | $34.14 | 1,601 |
| 2021-07-01 | $35.52 | $35.52 | $35.52 | $35.52 | $34.06 | 1 |
| 2021-06-30 | $35.52 | $35.52 | $35.52 | $35.52 | $34.06 | 0 |
| 2021-06-29 | $35.66 | $35.66 | $35.52 | $35.52 | $33.75 | 1,000 |
| 2021-06-28 | $36.53 | $36.53 | $36.53 | $36.53 | $34.71 | 0 |
| 2021-06-25 | $36.53 | $36.53 | $36.53 | $36.53 | $34.71 | 400 |
| 2021-06-24 | $36.18 | $36.18 | $36.18 | $36.18 | $34.38 | 140 |
| 2021-06-23 | $35.50 | $35.50 | $35.50 | $35.50 | $33.73 | 300 |
| 2021-06-22 | $34.88 | $35.37 | $34.80 | $35.37 | $33.61 | 3,200 |
| 2021-06-21 | $35.00 | $35.06 | $35.00 | $35.06 | $33.32 | 427 |
| 2021-06-18 | $34.52 | $34.69 | $34.52 | $34.69 | $32.96 | 654 |
| 2021-06-17 | $35.63 | $35.63 | $35.63 | $35.63 | $33.86 | 4 |
| 2021-06-16 | $35.69 | $35.74 | $35.63 | $35.63 | $33.86 | 700 |
| 2021-06-15 | $35.54 | $35.54 | $35.54 | $35.54 | $33.77 | 0 |
| 2021-06-14 | $35.49 | $35.54 | $35.49 | $35.54 | $33.77 | 1,737 |
| 2021-06-11 | $35.62 | $35.62 | $35.62 | $35.62 | $33.85 | 400 |
| 2021-06-10 | $36.41 | $36.41 | $36.27 | $36.27 | $34.46 | 200 |
| 2021-06-09 | $36.84 | $36.84 | $36.84 | $36.84 | $35.01 | 101 |
| 2021-06-08 | $37.06 | $37.06 | $37.00 | $37.00 | $35.16 | 230 |
| 2021-06-07 | $36.75 | $36.75 | $36.75 | $36.75 | $34.92 | 10 |
| 2021-06-04 | $36.76 | $36.76 | $36.75 | $36.75 | $34.92 | 510 |
| 2021-06-03 | $36.52 | $36.52 | $36.52 | $36.52 | $34.70 | 100 |
| 2021-06-02 | $36.46 | $37.43 | $36.46 | $37.43 | $35.57 | 815 |
| 2021-06-01 | $36.34 | $36.34 | $36.17 | $36.18 | $34.38 | 1,627 |
| 2021-05-28 | $35.96 | $35.96 | $35.96 | $35.96 | $34.17 | 0 |
| 2021-05-27 | $35.96 | $35.96 | $35.96 | $35.96 | $34.17 | 2,326 |
| 2021-05-26 | $35.73 | $35.73 | $35.73 | $35.73 | $33.95 | 250 |
| 2021-05-25 | $35.73 | $35.73 | $35.73 | $35.73 | $33.95 | 3 |
| 2021-05-24 | $35.73 | $35.73 | $35.73 | $35.73 | $33.95 | 1 |
| 2021-05-21 | $35.73 | $35.75 | $35.73 | $35.73 | $33.95 | 500 |
| 2021-05-20 | $35.13 | $35.13 | $35.13 | $35.13 | $33.38 | 30 |
| 2021-05-19 | $34.98 | $35.22 | $34.98 | $35.13 | $33.38 | 809 |
| 2021-05-18 | $35.54 | $35.54 | $35.54 | $35.54 | $33.77 | 100 |
| 2021-05-17 | $35.73 | $35.76 | $35.73 | $35.76 | $33.98 | 400 |
| 2021-05-14 | $35.53 | $35.74 | $35.53 | $35.74 | $33.96 | 2,700 |
| 2021-05-13 | $35.36 | $35.50 | $35.31 | $35.31 | $33.55 | 503 |
| 2021-05-12 | $35.43 | $35.43 | $35.14 | $35.14 | $33.39 | 1,002 |
| 2021-05-11 | $35.33 | $35.34 | $35.32 | $35.34 | $33.58 | 1,203 |
| 2021-05-10 | $35.55 | $36.03 | $35.55 | $36.03 | $34.24 | 303 |
| 2021-05-07 | $35.29 | $35.29 | $35.29 | $35.29 | $33.53 | 151 |
| 2021-05-06 | $34.97 | $35.19 | $34.97 | $35.19 | $33.44 | 200 |
| 2021-05-05 | $34.65 | $34.95 | $34.65 | $34.95 | $33.21 | 253 |
| 2021-05-04 | $34.26 | $34.26 | $34.26 | $34.26 | $32.55 | 100 |
| 2021-05-03 | $34.88 | $34.88 | $34.54 | $34.56 | $32.84 | 505 |
| 2021-04-30 | $34.71 | $34.71 | $34.71 | $34.71 | $32.98 | 11 |
| 2021-04-29 | $34.71 | $34.71 | $34.71 | $34.71 | $32.98 | 600 |
| 2021-04-28 | $34.63 | $34.63 | $34.63 | $34.63 | $32.91 | 0 |
| 2021-04-27 | $34.65 | $34.65 | $34.63 | $34.63 | $32.91 | 600 |
| 2021-04-26 | $34.69 | $34.69 | $34.39 | $34.39 | $32.68 | 400 |
| 2021-04-23 | $34.40 | $34.40 | $34.04 | $34.04 | $32.35 | 300 |
| 2021-04-22 | $33.39 | $34.23 | $33.39 | $34.11 | $32.41 | 1,800 |
| 2021-04-21 | $32.05 | $32.05 | $32.05 | $32.05 | $30.45 | 415 |
| 2021-04-20 | $31.77 | $31.77 | $31.77 | $31.77 | $30.19 | 900 |
| 2021-04-19 | $32.36 | $32.36 | $32.36 | $32.36 | $30.75 | 150 |
| 2021-04-16 | $32.36 | $32.36 | $32.36 | $32.36 | $30.75 | 10 |
| 2021-04-15 | $32.36 | $32.36 | $32.36 | $32.36 | $30.75 | 0 |
| 2021-04-14 | $32.36 | $32.36 | $32.36 | $32.36 | $30.75 | 0 |
| 2021-04-13 | $32.36 | $32.36 | $32.36 | $32.36 | $30.75 | 0 |
| 2021-04-12 | $32.36 | $32.36 | $32.36 | $32.36 | $30.75 | 401 |
| 2021-04-09 | $32.09 | $32.09 | $32.09 | $32.09 | $30.49 | 0 |
| 2021-04-08 | $32.09 | $32.09 | $32.09 | $32.09 | $30.49 | 405 |
| 2021-04-07 | $32.08 | $32.08 | $32.08 | $32.08 | $30.48 | 400 |
| 2021-04-06 | $32.08 | $32.13 | $32.08 | $32.13 | $30.53 | 400 |
| 2021-04-05 | $31.89 | $32.14 | $31.89 | $32.14 | $30.54 | 1,300 |
| 2021-04-01 | $31.93 | $31.93 | $31.93 | $31.93 | $30.34 | 102 |
| 2021-03-31 | $31.88 | $31.88 | $31.66 | $31.71 | $30.13 | 810 |
| 2021-03-30 | $32.38 | $32.63 | $32.38 | $32.62 | $30.69 | 4,822 |
| 2021-03-29 | $32.38 | $32.39 | $32.38 | $32.39 | $30.47 | 600 |
| 2021-03-26 | $31.86 | $31.86 | $31.86 | $31.86 | $29.97 | 3 |
| 2021-03-25 | $31.75 | $32.11 | $31.69 | $31.86 | $29.97 | 2,555 |
| 2021-03-24 | $32.28 | $32.30 | $32.09 | $32.09 | $30.19 | 1,000 |
| 2021-03-23 | $32.46 | $32.50 | $32.46 | $32.50 | $30.58 | 727 |
| 2021-03-22 | $32.39 | $32.56 | $32.37 | $32.37 | $30.45 | 2,850 |
| 2021-03-19 | $31.67 | $32.07 | $31.67 | $32.03 | $30.13 | 23,938 |
| 2021-03-18 | $32.26 | $32.26 | $32.26 | $32.26 | $30.35 | 25 |
| 2021-03-17 | $32.50 | $32.52 | $32.26 | $32.26 | $30.35 | 4,303 |
| 2021-03-16 | $31.82 | $31.82 | $31.82 | $31.82 | $29.94 | 100 |
| 2021-03-15 | $32.02 | $32.02 | $32.02 | $32.02 | $30.13 | 30 |
| 2021-03-12 | $31.86 | $32.05 | $31.74 | $32.02 | $30.13 | 4,323 |
| 2021-03-11 | $32.10 | $32.10 | $31.93 | $31.93 | $30.04 | 1,850 |
| 2021-03-10 | $32.05 | $32.05 | $31.92 | $31.97 | $30.08 | 3,100 |
| 2021-03-09 | $32.41 | $32.41 | $32.14 | $32.15 | $30.25 | 3,700 |
| 2021-03-08 | $32.17 | $32.17 | $32.17 | $32.17 | $30.27 | 100 |
| 2021-03-05 | $31.70 | $31.70 | $31.70 | $31.70 | $29.82 | 115 |
| 2021-03-04 | $31.26 | $31.40 | $31.26 | $31.40 | $29.54 | 467 |
| 2021-03-03 | $29.86 | $31.80 | $29.86 | $31.80 | $29.92 | 1,607 |
| 2021-03-02 | $29.53 | $29.53 | $28.70 | $28.70 | $27.00 | 2,800 |
| 2021-03-01 | $27.88 | $28.41 | $27.88 | $28.41 | $26.73 | 2,200 |
| 2021-02-26 | $27.07 | $27.33 | $27.07 | $27.33 | $25.71 | 1,520 |
| 2021-02-25 | $27.88 | $27.88 | $27.88 | $27.88 | $26.23 | 1,250 |
| 2021-02-24 | $26.16 | $26.16 | $26.16 | $26.16 | $24.61 | 600 |
| 2021-02-23 | $25.70 | $26.16 | $25.70 | $26.16 | $24.61 | 600 |
| 2021-02-22 | $25.49 | $25.49 | $25.49 | $25.49 | $23.98 | 6 |
| 2021-02-19 | $25.49 | $25.49 | $25.49 | $25.49 | $23.98 | 200 |
| 2021-02-18 | $25.24 | $25.24 | $25.24 | $25.24 | $23.75 | 0 |
| 2021-02-17 | $25.24 | $25.24 | $25.24 | $25.24 | $23.75 | 175 |
| 2021-02-16 | $25.30 | $25.54 | $25.30 | $25.54 | $24.03 | 1,250 |
| 2021-02-12 | $25.29 | $25.61 | $25.29 | $25.54 | $24.03 | 3,000 |
| 2021-02-11 | $25.61 | $25.61 | $25.48 | $25.51 | $24.00 | 2,300 |
| 2021-02-10 | $25.51 | $25.52 | $25.51 | $25.52 | $24.01 | 600 |
| 2021-02-09 | $25.19 | $25.19 | $25.19 | $25.19 | $23.70 | 0 |
| 2021-02-08 | $25.19 | $25.19 | $25.19 | $25.19 | $23.70 | 200 |
| 2021-02-05 | $24.79 | $24.79 | $24.79 | $24.79 | $23.32 | 1,000 |
| 2021-02-04 | $24.66 | $24.66 | $24.66 | $24.66 | $23.20 | 3,000 |
| 2021-02-03 | $24.36 | $24.42 | $24.36 | $24.42 | $22.98 | 2,002 |
| 2021-02-02 | $24.42 | $24.42 | $24.42 | $24.42 | $22.97 | 1 |
| 2021-02-01 | $24.42 | $24.42 | $24.42 | $24.42 | $22.97 | 0 |
| 2021-01-29 | $24.42 | $24.42 | $24.42 | $24.42 | $22.97 | 1 |
| 2021-01-28 | $24.46 | $24.46 | $24.42 | $24.42 | $22.97 | 2,200 |
| 2021-01-27 | $24.43 | $24.43 | $24.43 | $24.43 | $22.98 | 143 |
| 2021-01-26 | $24.82 | $24.82 | $24.82 | $24.82 | $23.35 | 125 |
| 2021-01-25 | $24.62 | $24.62 | $24.62 | $24.62 | $23.16 | 250 |
| 2021-01-22 | $25.38 | $25.38 | $25.38 | $25.38 | $23.88 | 3 |
| 2021-01-21 | $25.38 | $25.38 | $25.38 | $25.38 | $23.88 | 1 |
| 2021-01-20 | $25.38 | $25.38 | $25.38 | $25.38 | $23.88 | 2 |
| 2021-01-19 | $25.37 | $25.38 | $25.37 | $25.38 | $23.88 | 200 |
| 2021-01-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.99 | 0 |
| 2021-01-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.99 | 3,054 |
| 2021-01-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.99 | 24 |
| 2021-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.99 | 17,195 |
| 2021-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.99 | 252 |
| 2021-01-08 | $25.69 | $25.69 | $25.55 | $25.55 | $24.04 | 1,111 |
| 2021-01-07 | $25.40 | $25.40 | $25.40 | $25.40 | $23.90 | 0 |
| 2021-01-06 | $25.46 | $25.46 | $25.40 | $25.40 | $23.90 | 200 |
| 2021-01-05 | $24.99 | $24.99 | $24.97 | $24.97 | $23.49 | 450 |
| 2021-01-04 | $24.36 | $24.36 | $24.34 | $24.34 | $22.90 | 600 |
| 2020-12-31 | $24.55 | $24.55 | $24.55 | $24.55 | $23.10 | 252 |
| 2020-12-30 | $24.65 | $24.76 | $24.65 | $24.65 | $22.90 | 2,600 |
| 2020-12-29 | $24.31 | $24.31 | $24.31 | $24.31 | $22.58 | 0 |
| 2020-12-28 | $24.31 | $24.31 | $24.31 | $24.31 | $22.58 | 0 |
| 2020-12-24 | $24.31 | $24.31 | $24.31 | $24.31 | $22.58 | 122 |
| 2020-12-23 | $24.42 | $24.42 | $24.42 | $24.42 | $22.69 | 129 |
| 2020-12-22 | $23.28 | $23.28 | $23.28 | $23.28 | $21.63 | 600 |
| 2020-12-21 | $25.16 | $25.16 | $25.16 | $25.16 | $23.38 | 40 |
| 2020-12-18 | $25.16 | $25.16 | $25.16 | $25.16 | $23.38 | 0 |
| 2020-12-17 | $25.16 | $25.16 | $25.16 | $25.16 | $23.38 | 200 |
| 2020-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 40 |
| 2020-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 65 |
| 2020-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 1,085 |
| 2020-12-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 38 |
| 2020-12-10 | $25.99 | $26.00 | $25.99 | $26.00 | $24.15 | 300 |
| 2020-12-09 | $25.93 | $25.96 | $25.80 | $25.80 | $23.97 | 700 |
| 2020-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 1 |
| 2020-12-07 | $25.32 | $26.00 | $25.32 | $26.00 | $24.15 | 1,365 |
| 2020-12-04 | $25.68 | $25.68 | $25.32 | $25.32 | $23.52 | 718 |
| 2020-12-03 | $25.68 | $25.68 | $25.68 | $25.68 | $23.85 | 0 |
| 2020-12-02 | $25.68 | $25.68 | $25.68 | $25.68 | $23.85 | 223 |
| 2020-12-01 | $25.68 | $25.68 | $25.68 | $25.68 | $23.86 | 100 |
| 2020-11-30 | $25.08 | $25.08 | $25.08 | $25.08 | $23.30 | 1,225 |
| 2020-11-27 | $26.19 | $26.19 | $25.92 | $25.92 | $24.08 | 600 |
| 2020-11-25 | $26.22 | $26.22 | $26.22 | $26.22 | $24.36 | 40 |
| 2020-11-24 | $25.00 | $26.22 | $25.00 | $26.22 | $24.36 | 2,771 |
| 2020-11-23 | $24.29 | $24.45 | $24.29 | $24.45 | $22.71 | 825 |
| 2020-11-20 | $23.43 | $23.43 | $23.43 | $23.43 | $21.77 | 158 |
| 2020-11-19 | $23.61 | $23.61 | $23.61 | $23.61 | $21.93 | 268 |
| 2020-11-18 | $23.93 | $23.93 | $23.76 | $23.76 | $22.07 | 277 |
| 2020-11-17 | $22.52 | $22.71 | $22.52 | $22.71 | $21.10 | 1,425 |
| 2020-11-16 | $22.10 | $22.38 | $22.09 | $22.38 | $20.79 | 651 |
| 2020-11-13 | $20.70 | $20.70 | $20.70 | $20.70 | $19.23 | 0 |
| 2020-11-12 | $20.70 | $20.70 | $20.70 | $20.70 | $19.23 | 12 |
| 2020-11-11 | $20.70 | $20.70 | $20.70 | $20.70 | $19.23 | 0 |
| 2020-11-10 | $20.70 | $20.70 | $20.70 | $20.70 | $19.23 | 0 |
| 2020-11-09 | $20.70 | $20.70 | $20.70 | $20.70 | $19.23 | 40 |
| 2020-11-06 | $21.14 | $21.14 | $20.70 | $20.70 | $19.23 | 205 |
| 2020-11-05 | $19.82 | $19.82 | $19.82 | $19.82 | $18.41 | 1 |
| 2020-11-04 | $19.82 | $19.82 | $19.82 | $19.82 | $18.41 | 0 |
| 2020-11-03 | $19.82 | $19.82 | $19.82 | $19.82 | $18.41 | 2 |
| 2020-11-02 | $19.82 | $19.82 | $19.82 | $19.82 | $18.41 | 0 |
| 2020-10-30 | $19.82 | $19.82 | $19.82 | $19.82 | $18.41 | 0 |
| 2020-10-29 | $19.82 | $19.82 | $19.82 | $19.82 | $18.41 | 100 |
| 2020-10-28 | $19.70 | $19.70 | $19.69 | $19.69 | $18.29 | 200 |
| 2020-10-27 | $20.20 | $20.20 | $20.20 | $20.20 | $18.76 | 100 |
| 2020-10-26 | $20.51 | $20.51 | $20.51 | $20.51 | $19.05 | 26 |
| 2020-10-23 | $20.51 | $20.51 | $20.51 | $20.51 | $19.05 | 0 |
| 2020-10-22 | $20.51 | $20.51 | $20.51 | $20.51 | $19.05 | 103 |
| 2020-10-21 | $20.47 | $20.51 | $20.45 | $20.51 | $19.05 | 1,600 |
| 2020-10-20 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 0 |
| 2020-10-19 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 3 |
| 2020-10-16 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 0 |
| 2020-10-15 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 2 |
| 2020-10-14 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 0 |
| 2020-10-13 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 5 |
| 2020-10-12 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 0 |
| 2020-10-09 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 86 |
| 2020-10-08 | $20.76 | $20.76 | $20.76 | $20.76 | $19.29 | 100 |
| 2020-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.51 | 100 |
| 2020-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.51 | 200 |
| 2020-10-05 | $23.19 | $23.19 | $23.19 | $23.19 | $21.54 | 2 |
| 2020-10-02 | $23.19 | $23.19 | $23.19 | $23.19 | $21.54 | 0 |
| 2020-10-01 | $23.19 | $23.19 | $23.19 | $23.19 | $21.54 | 6 |
| 2020-09-30 | $23.19 | $23.19 | $23.19 | $23.19 | $21.54 | 0 |
| 2020-09-29 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 0 |
| 2020-09-28 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 0 |
| 2020-09-25 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 0 |
| 2020-09-24 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 1 |
| 2020-09-23 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 0 |
| 2020-09-22 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 45 |
| 2020-09-21 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 101 |
| 2020-09-18 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 1,000 |
| 2020-09-17 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 0 |
| 2020-09-16 | $23.19 | $23.19 | $23.19 | $23.19 | $21.27 | 200 |
| 2020-09-15 | $21.95 | $21.95 | $21.95 | $21.95 | $20.13 | 0 |
| 2020-09-14 | $21.95 | $21.95 | $21.95 | $21.95 | $20.13 | 0 |
| 2020-09-11 | $21.95 | $21.95 | $21.95 | $21.95 | $20.13 | 5,777 |
| 2020-09-10 | $22.01 | $22.05 | $21.95 | $22.01 | $20.18 | 6,002 |
| 2020-09-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.18 | 50 |
| 2020-09-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.18 | 0 |
| 2020-09-04 | $22.00 | $22.00 | $22.00 | $22.00 | $20.18 | 400 |
| 2020-09-03 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 1 |
| 2020-09-02 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 0 |
| 2020-09-01 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 51 |
| 2020-08-31 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 80 |
| 2020-08-28 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 0 |
| 2020-08-27 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 1 |
| 2020-08-26 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 0 |
| 2020-08-25 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 0 |
| 2020-08-24 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 40 |
| 2020-08-21 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 0 |
| 2020-08-20 | $20.79 | $20.79 | $20.79 | $20.79 | $19.07 | 119 |
| 2020-08-19 | $20.95 | $20.95 | $20.95 | $20.95 | $19.21 | 0 |
| 2020-08-18 | $20.95 | $20.95 | $20.95 | $20.95 | $19.21 | 0 |
| 2020-08-17 | $20.95 | $20.95 | $20.95 | $20.95 | $19.21 | 1 |
| 2020-08-14 | $20.95 | $20.95 | $20.95 | $20.95 | $19.21 | 95 |
| 2020-08-13 | $20.95 | $20.95 | $20.95 | $20.95 | $19.21 | 95 |
| 2020-08-12 | $21.04 | $21.04 | $20.95 | $20.95 | $19.21 | 400 |
| 2020-08-11 | $20.63 | $20.63 | $20.63 | $20.63 | $18.92 | 0 |
| 2020-08-10 | $20.63 | $20.63 | $20.63 | $20.63 | $18.92 | 200 |
| 2020-08-07 | $20.05 | $20.23 | $20.05 | $20.23 | $18.55 | 500 |
| 2020-08-06 | $20.24 | $20.24 | $20.24 | $20.24 | $18.56 | 0 |
| 2020-08-05 | $20.24 | $20.24 | $20.24 | $20.24 | $18.56 | 0 |
| 2020-08-04 | $20.24 | $20.24 | $20.24 | $20.24 | $18.56 | 2 |
| 2020-08-03 | $20.24 | $20.24 | $20.24 | $20.24 | $18.56 | 0 |
| 2020-07-31 | $20.24 | $20.24 | $20.24 | $20.24 | $18.56 | 20 |
| 2020-07-30 | $20.24 | $20.24 | $20.24 | $20.24 | $18.56 | 1 |
| 2020-07-29 | $20.24 | $20.24 | $20.24 | $20.24 | $18.56 | 100 |
| 2020-07-28 | $19.95 | $19.95 | $19.95 | $19.95 | $18.29 | 152 |
| 2020-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 137 |
| 2020-07-24 | $20.47 | $20.47 | $20.47 | $20.47 | $18.77 | 0 |
| 2020-07-23 | $20.47 | $20.47 | $20.47 | $20.47 | $18.77 | 100 |
| 2020-07-22 | $20.72 | $20.72 | $20.72 | $20.72 | $19.00 | 0 |
| 2020-07-21 | $20.72 | $20.72 | $20.72 | $20.72 | $19.00 | 1,000 |
| 2020-07-20 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 16 |
| 2020-07-17 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 1 |
| 2020-07-16 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2020-07-15 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 0 |
| 2020-07-14 | $20.55 | $20.55 | $20.55 | $20.55 | $18.85 | 367 |
| 2020-07-13 | $21.61 | $21.61 | $21.61 | $21.61 | $19.82 | 0 |
| 2020-07-10 | $21.61 | $21.61 | $21.61 | $21.61 | $19.82 | 16 |
| 2020-07-09 | $21.61 | $21.61 | $21.61 | $21.61 | $19.82 | 1 |
| 2020-07-08 | $21.61 | $21.61 | $21.61 | $21.61 | $19.82 | 0 |
| 2020-07-07 | $21.61 | $21.61 | $21.61 | $21.61 | $19.82 | 0 |
| 2020-07-06 | $21.61 | $21.61 | $21.61 | $21.61 | $19.82 | 0 |
| 2020-07-02 | $21.17 | $21.61 | $21.00 | $21.61 | $19.82 | 2,281 |
| 2020-07-01 | $21.51 | $21.51 | $21.51 | $21.51 | $19.73 | 0 |
| 2020-06-30 | $21.51 | $21.51 | $21.51 | $21.51 | $19.73 | 0 |
| 2020-06-29 | $21.51 | $21.51 | $21.51 | $21.51 | $19.46 | 200 |
| 2020-06-26 | $22.15 | $22.15 | $22.15 | $22.15 | $20.04 | 1 |
| 2020-06-25 | $22.15 | $22.15 | $22.15 | $22.15 | $20.04 | 0 |
| 2020-06-24 | $22.15 | $22.15 | $22.15 | $22.15 | $20.04 | 0 |
| 2020-06-23 | $22.15 | $22.15 | $22.15 | $22.15 | $20.04 | 200 |
| 2020-06-22 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 6 |
| 2020-06-19 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 0 |
| 2020-06-18 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 0 |
| 2020-06-17 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 0 |
| 2020-06-16 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 0 |
| 2020-06-15 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 0 |
| 2020-06-12 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 15 |
| 2020-06-11 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 1 |
| 2020-06-10 | $23.78 | $23.78 | $23.78 | $23.78 | $21.52 | 0 |
| 2020-06-09 | $23.76 | $24.16 | $23.76 | $23.78 | $21.52 | 1,500 |
| 2020-06-08 | $24.19 | $24.19 | $24.19 | $24.19 | $21.89 | 238 |
| 2020-06-05 | $23.25 | $23.62 | $23.25 | $23.48 | $21.24 | 500 |
| 2020-06-04 | $22.16 | $22.16 | $22.16 | $22.16 | $20.05 | 0 |
| 2020-06-03 | $22.16 | $22.16 | $22.16 | $22.16 | $20.05 | 200 |
| 2020-06-02 | $21.69 | $22.23 | $21.64 | $22.23 | $20.11 | 1,156 |
| 2020-06-01 | $20.49 | $21.21 | $20.48 | $21.21 | $19.19 | 2,600 |
| 2020-05-29 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 3,857 |
| 2020-05-28 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 65 |
| 2020-05-27 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2020-05-26 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 201 |
| 2020-05-22 | $19.80 | $19.80 | $19.80 | $19.80 | $17.91 | 0 |
| 2020-05-21 | $19.80 | $19.80 | $19.80 | $19.80 | $17.91 | 0 |
| 2020-05-20 | $19.80 | $19.80 | $19.80 | $19.80 | $17.91 | 0 |
| 2020-05-19 | $19.80 | $19.80 | $19.80 | $19.80 | $17.91 | 4 |
| 2020-05-18 | $19.80 | $19.80 | $19.80 | $19.80 | $17.91 | 100 |
| 2020-05-15 | $19.94 | $19.94 | $19.94 | $19.94 | $18.04 | 314 |
| 2020-05-14 | $19.95 | $19.95 | $19.67 | $19.67 | $17.79 | 351 |
| 2020-05-13 | $21.37 | $21.37 | $21.37 | $21.37 | $19.34 | 2 |
| 2020-05-12 | $21.37 | $21.37 | $21.37 | $21.37 | $19.34 | 1,423 |
| 2020-05-11 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2020-05-08 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2020-05-07 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2020-05-06 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 6 |
| 2020-05-05 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 34 |
| 2020-05-04 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 3 |
| 2020-05-01 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 6 |
| 2020-04-30 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 112 |
| 2020-04-29 | $22.63 | $22.63 | $22.63 | $22.63 | $20.47 | 203 |
| 2020-04-28 | $20.92 | $20.92 | $20.92 | $20.92 | $18.93 | 1 |
| 2020-04-27 | $21.00 | $21.00 | $20.92 | $20.92 | $18.93 | 203 |
| 2020-04-24 | $21.21 | $21.21 | $21.02 | $21.02 | $19.02 | 800 |
| 2020-04-23 | $21.27 | $21.27 | $21.27 | $21.27 | $19.24 | 475 |
| 2020-04-22 | $20.91 | $20.91 | $20.91 | $20.91 | $18.92 | 0 |
| 2020-04-21 | $20.91 | $20.91 | $20.91 | $20.91 | $18.92 | 201 |
| 2020-04-20 | $21.17 | $21.17 | $21.17 | $21.17 | $19.15 | 100 |
| 2020-04-17 | $21.02 | $21.02 | $21.02 | $21.02 | $19.02 | 500 |
| 2020-04-16 | $20.22 | $20.32 | $20.19 | $20.19 | $18.27 | 800 |
| 2020-04-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.91 | 0 |
| 2020-04-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.91 | 0 |
| 2020-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.91 | 215 |
| 2020-04-09 | $22.16 | $22.55 | $22.16 | $22.55 | $20.40 | 295 |
| 2020-04-08 | $21.25 | $21.25 | $21.25 | $21.25 | $19.23 | 17 |
| 2020-04-07 | $21.25 | $21.25 | $21.25 | $21.25 | $19.23 | 0 |
| 2020-04-06 | $21.25 | $21.25 | $21.25 | $21.25 | $19.23 | 33 |
| 2020-04-03 | $21.25 | $21.25 | $21.25 | $21.25 | $19.23 | 12 |
| 2020-04-02 | $21.25 | $21.25 | $21.25 | $21.25 | $19.23 | 0 |
| 2020-04-01 | $21.25 | $21.25 | $21.25 | $21.25 | $19.23 | 0 |
| 2020-03-31 | $21.32 | $21.32 | $21.25 | $21.25 | $19.23 | 1,554 |
| 2020-03-30 | $21.79 | $21.79 | $21.79 | $21.79 | $19.29 | 0 |
| 2020-03-27 | $21.45 | $21.79 | $21.45 | $21.79 | $19.29 | 980 |
| 2020-03-26 | $18.90 | $18.90 | $18.90 | $18.90 | $16.73 | 80 |
| 2020-03-25 | $18.90 | $18.90 | $18.90 | $18.90 | $16.73 | 1 |
| 2020-03-24 | $18.90 | $18.90 | $18.90 | $18.90 | $16.73 | 1 |
| 2020-03-23 | $19.57 | $19.57 | $18.90 | $18.90 | $16.73 | 1,040 |
| 2020-03-20 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 401 |
| 2020-03-19 | $20.91 | $21.25 | $20.79 | $21.25 | $18.81 | 4,338 |
| 2020-03-18 | $23.79 | $23.79 | $23.79 | $23.79 | $21.06 | 51 |
| 2020-03-17 | $23.79 | $23.79 | $23.79 | $23.79 | $21.06 | 0 |
| 2020-03-16 | $23.79 | $23.79 | $23.79 | $23.79 | $21.06 | 3 |
| 2020-03-13 | $23.79 | $23.79 | $23.79 | $23.79 | $21.06 | 74 |
| 2020-03-12 | $23.79 | $23.79 | $23.79 | $23.79 | $21.06 | 7 |
| 2020-03-11 | $24.34 | $24.34 | $23.79 | $23.79 | $21.06 | 201 |
| 2020-03-10 | $23.76 | $23.76 | $23.74 | $23.74 | $21.01 | 501 |
| 2020-03-09 | $26.10 | $26.10 | $24.20 | $24.20 | $21.42 | 4,217 |
| 2020-03-06 | $27.70 | $27.70 | $27.61 | $27.61 | $24.44 | 503 |
| 2020-03-05 | $28.76 | $28.76 | $28.76 | $28.76 | $25.46 | 25 |
| 2020-03-04 | $28.76 | $28.76 | $28.76 | $28.76 | $25.46 | 100 |
| 2020-03-03 | $29.13 | $29.13 | $29.13 | $29.13 | $25.78 | 17,150 |
| 2020-03-02 | $28.26 | $28.26 | $28.13 | $28.13 | $24.90 | 1,425 |
| 2020-02-28 | $28.98 | $28.98 | $27.78 | $28.54 | $25.26 | 2,708 |
| 2020-02-27 | $30.99 | $30.99 | $30.99 | $30.99 | $27.43 | 316 |
| 2020-02-26 | $31.83 | $31.83 | $31.83 | $31.83 | $28.17 | 0 |
| 2020-02-25 | $32.00 | $32.00 | $31.82 | $31.83 | $28.17 | 1,474 |
| 2020-02-24 | $33.23 | $33.23 | $33.23 | $33.23 | $29.41 | 76 |
| 2020-02-21 | $33.23 | $33.23 | $33.23 | $33.23 | $29.41 | 0 |
| 2020-02-20 | $33.23 | $33.23 | $33.23 | $33.23 | $29.41 | 100 |
| 2020-02-19 | $33.19 | $33.19 | $33.19 | $33.19 | $29.38 | 593 |
| 2020-02-18 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 9 |
| 2020-02-14 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 1 |
| 2020-02-13 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 0 |
| 2020-02-12 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 30 |
| 2020-02-11 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 0 |
| 2020-02-10 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 3 |
| 2020-02-07 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 0 |
| 2020-02-06 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 1 |
| 2020-02-04 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 92 |
| 2020-02-03 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 236 |
| 2020-01-31 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 0 |
| 2020-01-30 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 20 |
| 2020-01-29 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 30 |
| 2020-01-28 | $33.43 | $33.43 | $33.43 | $33.43 | $29.59 | 231 |
| 2020-01-27 | $33.41 | $33.41 | $33.41 | $33.41 | $29.57 | 501 |
| 2020-01-24 | $34.02 | $34.02 | $34.02 | $34.02 | $30.11 | 0 |
| 2020-01-23 | $34.02 | $34.02 | $34.02 | $34.02 | $30.11 | 0 |
| 2020-01-22 | $34.02 | $34.02 | $34.02 | $34.02 | $30.11 | 0 |
| 2020-01-21 | $34.02 | $34.02 | $34.02 | $34.02 | $30.11 | 0 |
| 2020-01-17 | $34.02 | $34.02 | $34.02 | $34.02 | $30.11 | 0 |
| 2020-01-16 | $34.02 | $34.02 | $34.02 | $34.02 | $30.11 | 1 |
| 2020-01-15 | $34.02 | $34.02 | $34.02 | $34.02 | $30.11 | 56 |
| 2020-01-14 | $34.02 | $34.02 | $34.02 | $34.02 | $30.11 | 2,000 |
| 2020-01-13 | $33.90 | $33.90 | $33.90 | $33.90 | $30.00 | 1,055 |
| 2020-01-10 | $33.98 | $33.98 | $33.98 | $33.98 | $30.08 | 2,000 |
| 2020-01-09 | $33.99 | $33.99 | $33.99 | $33.99 | $30.08 | 27 |
| 2020-01-08 | $33.99 | $33.99 | $33.99 | $33.99 | $30.08 | 1 |
| 2020-01-07 | $33.99 | $33.99 | $33.99 | $33.99 | $30.08 | 21 |
| 2020-01-06 | $33.99 | $33.99 | $33.99 | $33.99 | $30.08 | 4 |
| 2020-01-03 | $33.99 | $33.99 | $33.99 | $33.99 | $30.08 | 108 |
| 2020-01-02 | $34.22 | $34.22 | $34.22 | $34.22 | $30.29 | 1 |
| 2019-12-31 | $34.22 | $34.22 | $34.22 | $34.22 | $30.29 | 477 |
| 2019-12-30 | $35.05 | $35.05 | $35.05 | $35.05 | $30.56 | 101 |
| 2019-12-27 | $35.05 | $35.05 | $35.05 | $35.05 | $30.56 | 312 |
| 2019-12-26 | $34.47 | $34.47 | $34.47 | $34.47 | $30.06 | 0 |
| 2019-12-24 | $34.47 | $34.47 | $34.47 | $34.47 | $30.06 | 401 |
| 2019-12-23 | $34.34 | $34.34 | $34.34 | $34.34 | $29.94 | 256 |
| 2019-12-20 | $34.34 | $34.34 | $34.34 | $34.34 | $29.94 | 258 |
| 2019-12-19 | $34.30 | $34.30 | $34.29 | $34.29 | $29.90 | 331 |
| 2019-12-18 | $34.17 | $34.17 | $34.17 | $34.17 | $29.80 | 300 |
| 2019-12-17 | $34.24 | $34.24 | $34.24 | $34.24 | $29.86 | 110 |
| 2019-12-16 | $33.15 | $33.15 | $33.15 | $33.15 | $28.91 | 0 |
| 2019-12-13 | $33.16 | $33.16 | $33.12 | $33.15 | $28.91 | 1,883 |
| 2019-12-12 | $33.00 | $33.00 | $33.00 | $33.00 | $28.78 | 0 |
| 2019-12-11 | $33.00 | $33.00 | $33.00 | $33.00 | $28.78 | 0 |
| 2019-12-10 | $33.00 | $33.00 | $33.00 | $33.00 | $28.78 | 51 |
| 2019-12-09 | $33.00 | $33.00 | $33.00 | $33.00 | $28.78 | 125 |
| 2019-12-06 | $33.14 | $33.14 | $33.14 | $33.14 | $28.90 | 101 |
| 2019-12-05 | $33.72 | $33.72 | $33.72 | $33.72 | $29.40 | 9 |
| 2019-12-04 | $33.72 | $33.72 | $33.72 | $33.72 | $29.40 | 123 |
| 2019-12-03 | $34.67 | $34.67 | $34.67 | $34.67 | $30.23 | 17 |
| 2019-12-02 | $34.67 | $34.67 | $34.67 | $34.67 | $30.23 | 0 |
| 2019-11-29 | $34.67 | $34.67 | $34.67 | $34.67 | $30.23 | 0 |
| 2019-11-27 | $34.67 | $34.67 | $34.67 | $34.67 | $30.23 | 324 |
| 2019-11-26 | $35.05 | $35.05 | $35.05 | $35.05 | $30.56 | 9 |
| 2019-11-25 | $35.05 | $35.05 | $35.05 | $35.05 | $30.56 | 0 |
| 2019-11-22 | $35.00 | $35.05 | $35.00 | $35.05 | $30.56 | 2,000 |
| 2019-11-21 | $35.12 | $35.12 | $35.12 | $35.12 | $30.63 | 0 |
| 2019-11-20 | $35.12 | $35.12 | $35.12 | $35.12 | $30.63 | 9 |
| 2019-11-19 | $35.15 | $35.15 | $35.12 | $35.12 | $30.63 | 550 |
| 2019-11-18 | $34.84 | $34.84 | $34.84 | $34.84 | $30.38 | 69 |
| 2019-11-15 | $34.84 | $34.84 | $34.84 | $34.84 | $30.38 | 18 |
| 2019-11-14 | $34.84 | $34.84 | $34.84 | $34.84 | $30.38 | 0 |
| 2019-11-13 | $34.84 | $34.84 | $34.84 | $34.84 | $30.38 | 100 |
| 2019-11-12 | $34.45 | $34.45 | $34.45 | $34.45 | $30.04 | 205 |
| 2019-11-11 | $35.42 | $35.42 | $35.42 | $35.42 | $30.89 | 9 |
| 2019-11-08 | $35.42 | $35.42 | $35.42 | $35.42 | $30.89 | 0 |
| 2019-11-07 | $35.42 | $35.42 | $35.42 | $35.42 | $30.89 | 301 |
| 2019-11-06 | $34.84 | $34.84 | $34.84 | $34.84 | $30.38 | 0 |
| 2019-11-05 | $34.84 | $34.84 | $34.84 | $34.84 | $30.38 | 0 |
| 2019-11-04 | $34.84 | $34.84 | $34.84 | $34.84 | $30.38 | 127 |
| 2019-11-01 | $34.32 | $34.32 | $34.32 | $34.32 | $29.93 | 419 |
| 2019-10-31 | $34.32 | $34.32 | $34.32 | $34.32 | $29.93 | 19 |
| 2019-10-30 | $34.32 | $34.32 | $34.32 | $34.32 | $29.93 | 159 |
| 2019-10-29 | $34.99 | $34.99 | $34.99 | $34.99 | $30.51 | 136 |
| 2019-10-28 | $34.72 | $34.72 | $34.72 | $34.72 | $30.28 | 0 |
| 2019-10-25 | $34.72 | $34.72 | $34.72 | $34.72 | $30.28 | 0 |
| 2019-10-24 | $34.72 | $34.72 | $34.72 | $34.72 | $30.28 | 118 |
| 2019-10-23 | $35.05 | $35.05 | $35.05 | $35.05 | $30.56 | 19 |
| 2019-10-22 | $35.05 | $35.05 | $35.05 | $35.05 | $30.56 | 570 |
| 2019-10-21 | $34.40 | $34.40 | $34.40 | $34.40 | $30.00 | 0 |
| 2019-10-18 | $34.40 | $34.40 | $34.40 | $34.40 | $30.00 | 0 |
| 2019-10-17 | $34.40 | $34.40 | $34.40 | $34.40 | $30.00 | 0 |
| 2019-10-16 | $34.60 | $34.60 | $34.06 | $34.40 | $30.00 | 19,414 |
| 2019-10-15 | $34.78 | $34.78 | $34.49 | $34.55 | $30.13 | 18,196 |
| 2019-10-14 | $34.10 | $34.10 | $34.10 | $34.10 | $29.74 | 1,002 |
| 2019-10-11 | $33.72 | $33.72 | $33.72 | $33.72 | $29.40 | 0 |
| 2019-10-10 | $33.72 | $33.72 | $33.72 | $33.72 | $29.40 | 1,002 |
| 2019-10-09 | $33.72 | $33.72 | $33.72 | $33.72 | $29.40 | 0 |
| 2019-10-08 | $33.72 | $33.72 | $33.72 | $33.72 | $29.40 | 0 |
| 2019-10-07 | $33.72 | $33.72 | $33.72 | $33.72 | $29.40 | 1,000 |
| 2019-10-04 | $33.70 | $33.70 | $33.70 | $33.70 | $29.39 | 0 |
| 2019-10-03 | $33.70 | $33.70 | $33.70 | $33.70 | $29.39 | 0 |
| 2019-10-02 | $33.70 | $33.70 | $33.70 | $33.70 | $29.39 | 29 |
| 2019-10-01 | $33.73 | $33.73 | $33.70 | $33.70 | $29.39 | 1,170 |
| 2019-09-30 | $34.08 | $34.08 | $34.08 | $34.08 | $29.72 | 1,354 |
| 2019-09-27 | $34.65 | $34.65 | $34.58 | $34.58 | $29.72 | 700 |
| 2019-09-26 | $33.89 | $33.89 | $33.89 | $33.89 | $29.13 | 0 |
| 2019-09-25 | $33.89 | $33.89 | $33.89 | $33.89 | $29.13 | 0 |
| 2019-09-24 | $33.89 | $33.89 | $33.89 | $33.89 | $29.13 | 0 |
| 2019-09-23 | $33.89 | $33.89 | $33.89 | $33.89 | $29.13 | 10 |
| 2019-09-20 | $33.89 | $33.89 | $33.89 | $33.89 | $29.13 | 0 |
| 2019-09-19 | $33.89 | $33.89 | $33.89 | $33.89 | $29.13 | 0 |
| 2019-09-18 | $33.89 | $33.89 | $33.89 | $33.89 | $29.13 | 100 |
| 2019-09-17 | $33.89 | $33.89 | $33.89 | $33.89 | $29.13 | 100 |
| 2019-09-16 | $34.05 | $34.05 | $34.05 | $34.05 | $29.26 | 0 |
| 2019-09-13 | $33.44 | $33.44 | $33.44 | $33.44 | $28.74 | 0 |
| 2019-09-12 | $34.05 | $34.05 | $34.05 | $34.05 | $29.26 | 500 |
| 2019-09-11 | $33.50 | $33.50 | $33.50 | $33.50 | $28.79 | 100 |
| 2019-09-10 | $33.16 | $33.16 | $33.16 | $33.16 | $28.50 | 100 |
| 2019-09-09 | $32.65 | $32.65 | $32.65 | $32.65 | $28.06 | 79 |
| 2019-09-06 | $33.07 | $33.07 | $32.65 | $32.65 | $28.06 | 302 |
| 2019-09-05 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 0 |
| 2019-09-04 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 0 |
| 2019-09-03 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 0 |
| 2019-08-30 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 0 |
| 2019-08-29 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 0 |
| 2019-08-28 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 0 |
| 2019-08-27 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 0 |
| 2019-08-26 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 0 |
| 2019-08-23 | $34.14 | $34.14 | $34.14 | $34.14 | $29.34 | 1 |
| 2019-08-22 | $34.11 | $34.14 | $34.11 | $34.14 | $29.34 | 300 |
| 2019-08-21 | $34.08 | $34.08 | $33.89 | $33.89 | $29.13 | 4,330 |
| 2019-08-20 | $33.94 | $33.94 | $33.94 | $33.94 | $29.17 | 136 |
| 2019-08-19 | $33.80 | $33.80 | $33.80 | $33.80 | $29.05 | 100 |
| 2019-08-16 | $32.75 | $32.75 | $32.75 | $32.75 | $28.15 | 500 |
| 2019-08-15 | $33.44 | $33.44 | $33.44 | $33.44 | $28.74 | 1,018 |
| 2019-08-14 | $33.45 | $33.45 | $33.30 | $33.42 | $28.72 | 501 |
| 2019-08-13 | $34.42 | $34.42 | $34.42 | $34.42 | $29.58 | 595 |
| 2019-08-12 | $34.30 | $34.30 | $34.30 | $34.30 | $29.48 | 500 |
| 2019-08-09 | $34.30 | $34.30 | $34.30 | $34.30 | $29.48 | 500 |
| 2019-08-08 | $33.97 | $34.25 | $33.97 | $34.25 | $29.44 | 1,190 |
| 2019-08-07 | $34.77 | $34.77 | $34.77 | $34.77 | $29.88 | 100 |
| 2019-08-06 | $34.77 | $34.77 | $34.77 | $34.77 | $29.88 | 51 |
| 2019-08-05 | $34.77 | $34.77 | $34.77 | $34.77 | $29.88 | 4 |
| 2019-08-02 | $34.77 | $34.77 | $34.77 | $34.77 | $29.88 | 2 |
| 2019-08-01 | $34.77 | $34.77 | $34.77 | $34.77 | $29.88 | 100 |
| 2019-07-31 | $34.82 | $34.82 | $34.77 | $34.77 | $29.88 | 400 |
| 2019-07-30 | $34.21 | $34.21 | $34.21 | $34.21 | $29.40 | 18 |
| 2019-07-29 | $34.21 | $34.21 | $34.21 | $34.21 | $29.40 | 70 |
| 2019-07-26 | $34.21 | $34.21 | $34.21 | $34.21 | $29.40 | 0 |
| 2019-07-25 | $34.21 | $34.21 | $34.21 | $34.21 | $29.40 | 525 |
| 2019-07-24 | $34.08 | $34.08 | $34.08 | $34.08 | $29.29 | 300 |
| 2019-07-23 | $34.47 | $34.47 | $34.47 | $34.47 | $29.63 | 0 |
| 2019-07-22 | $34.47 | $34.47 | $34.47 | $34.47 | $29.63 | 0 |
| 2019-07-19 | $34.47 | $34.47 | $34.47 | $34.47 | $29.63 | 70 |
| 2019-07-18 | $34.48 | $34.48 | $34.47 | $34.47 | $29.63 | 250 |
| 2019-07-17 | $34.11 | $34.11 | $34.11 | $34.11 | $29.32 | 30 |
| 2019-07-16 | $34.11 | $34.11 | $34.11 | $34.11 | $29.32 | 300 |
| 2019-07-15 | $34.74 | $34.74 | $34.74 | $34.74 | $29.86 | 0 |
| 2019-07-12 | $34.74 | $34.74 | $34.74 | $34.74 | $29.86 | 300 |
| 2019-07-11 | $34.57 | $34.57 | $34.57 | $34.57 | $29.71 | 722 |
| 2019-07-10 | $34.93 | $34.93 | $34.60 | $34.60 | $29.74 | 3,400 |
| 2019-07-09 | $34.54 | $34.54 | $34.54 | $34.54 | $29.69 | 0 |
| 2019-07-08 | $34.54 | $34.54 | $34.54 | $34.54 | $29.69 | 117 |
| 2019-07-05 | $34.70 | $34.70 | $34.70 | $34.70 | $29.82 | 500 |
| 2019-07-03 | $34.81 | $34.81 | $34.69 | $34.76 | $29.87 | 415 |
| 2019-07-02 | $34.41 | $34.41 | $34.41 | $34.41 | $29.57 | 410 |
| 2019-07-01 | $34.45 | $34.45 | $31.84 | $31.84 | $27.37 | 1,550 |
| 2019-06-28 | $34.22 | $34.34 | $34.22 | $34.34 | $29.51 | 2,650 |
| 2019-06-27 | $34.75 | $34.75 | $34.74 | $34.74 | $29.43 | 1,400 |
| 2019-06-26 | $34.71 | $34.71 | $34.67 | $34.67 | $29.37 | 2,570 |
| 2019-06-25 | $34.62 | $34.62 | $34.62 | $34.62 | $29.32 | 205 |
| 2019-06-24 | $34.68 | $34.77 | $34.60 | $34.77 | $29.45 | 1,610 |
| 2019-06-21 | $34.54 | $34.62 | $34.54 | $34.61 | $29.32 | 2,550 |
| 2019-06-20 | $34.26 | $34.26 | $34.23 | $34.23 | $28.99 | 2,550 |
| 2019-06-19 | $34.10 | $34.10 | $34.04 | $34.04 | $28.83 | 2,800 |
| 2019-06-18 | $33.51 | $33.51 | $33.51 | $33.51 | $28.38 | 0 |
| 2019-06-17 | $33.51 | $33.51 | $33.51 | $33.51 | $28.38 | 0 |
| 2019-06-14 | $33.51 | $33.51 | $33.51 | $33.51 | $28.38 | 100 |
| 2019-06-13 | $33.82 | $33.82 | $33.82 | $33.82 | $28.65 | 101 |
| 2019-06-12 | $33.95 | $33.95 | $33.95 | $33.95 | $28.76 | 0 |
| 2019-06-11 | $34.00 | $34.00 | $33.95 | $33.95 | $28.76 | 350 |
| 2019-06-06 | $32.47 | $32.47 | $32.47 | $32.47 | $27.50 | 0 |
| 2019-06-05 | $32.47 | $32.47 | $32.47 | $32.47 | $27.50 | 104 |
| 2019-06-04 | $32.59 | $32.59 | $32.59 | $32.59 | $27.60 | 100 |
| 2019-06-03 | $32.34 | $32.34 | $32.20 | $32.20 | $27.27 | 1,000 |
| 2019-05-31 | $31.65 | $31.65 | $31.65 | $31.65 | $26.81 | 0 |
| 2019-05-30 | $31.73 | $32.34 | $31.65 | $31.65 | $26.81 | 1,200 |
| 2019-05-29 | $31.21 | $31.21 | $31.21 | $31.21 | $26.44 | 0 |
| 2019-05-28 | $31.21 | $31.21 | $31.21 | $31.21 | $26.44 | 200 |
| 2019-05-24 | $31.07 | $31.07 | $31.07 | $31.07 | $26.32 | 350 |
| 2019-05-23 | $30.80 | $30.80 | $30.80 | $30.80 | $26.09 | 100 |
| 2019-05-22 | $31.25 | $31.25 | $31.25 | $31.25 | $26.47 | 0 |
| 2019-05-21 | $31.25 | $31.25 | $31.25 | $31.25 | $26.47 | 0 |
| 2019-05-20 | $31.25 | $31.25 | $31.25 | $31.25 | $26.47 | 90 |
| 2019-05-17 | $31.25 | $31.25 | $31.25 | $31.25 | $26.47 | 100 |
| 2019-05-16 | $31.57 | $31.57 | $31.57 | $31.57 | $26.74 | 0 |
| 2019-05-15 | $31.57 | $31.57 | $31.57 | $31.57 | $26.74 | 0 |
| 2019-05-14 | $31.57 | $31.57 | $31.57 | $31.57 | $26.74 | 100 |
| 2019-05-13 | $30.90 | $30.90 | $30.90 | $30.90 | $26.17 | 250 |
| 2019-05-10 | $31.01 | $31.01 | $31.01 | $31.01 | $26.27 | 0 |
| 2019-05-09 | $31.01 | $31.01 | $31.01 | $31.01 | $26.27 | 167 |
| 2019-05-08 | $31.68 | $31.68 | $31.68 | $31.68 | $26.83 | 0 |
| 2019-05-07 | $31.68 | $31.68 | $31.68 | $31.68 | $26.83 | 0 |
| 2019-05-06 | $31.37 | $31.68 | $31.37 | $31.68 | $26.83 | 2,650 |
| 2019-05-03 | $31.38 | $31.38 | $31.38 | $31.38 | $26.58 | 40 |
| 2019-05-02 | $31.38 | $31.38 | $31.38 | $31.38 | $26.58 | 302 |
| 2019-05-01 | $31.60 | $31.60 | $31.60 | $31.60 | $26.77 | 493 |
| 2019-04-30 | $31.53 | $31.53 | $31.23 | $31.23 | $26.45 | 1,073 |
| 2019-04-29 | $31.69 | $31.69 | $31.69 | $31.69 | $26.84 | 155 |
| 2019-04-25 | $30.75 | $30.75 | $30.75 | $30.75 | $26.05 | 0 |
| 2019-04-24 | $30.75 | $30.75 | $30.75 | $30.75 | $26.05 | 800 |
| 2019-04-23 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 0 |
| 2019-04-22 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 0 |
| 2019-04-18 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 0 |
| 2019-04-17 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 0 |
| 2019-04-16 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 4 |
| 2019-04-15 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 300 |
| 2019-04-12 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 10 |
| 2019-04-11 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 0 |
| 2019-04-10 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 0 |
| 2019-04-09 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 375 |
| 2019-04-08 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 100 |
| 2019-04-05 | $30.92 | $30.92 | $30.92 | $30.92 | $26.19 | 100 |
| 2019-04-04 | $31.05 | $31.05 | $31.05 | $31.05 | $26.30 | 100 |
| 2019-04-03 | $31.05 | $31.05 | $31.05 | $31.05 | $26.30 | 95 |
| 2019-04-02 | $31.06 | $31.10 | $30.82 | $31.05 | $26.30 | 3,000 |
| 2019-04-01 | $31.07 | $31.07 | $31.07 | $31.07 | $26.32 | 3 |
| 2019-03-29 | $31.07 | $31.07 | $31.07 | $31.07 | $26.32 | 0 |
| 2019-03-28 | $31.07 | $31.07 | $31.07 | $31.07 | $25.91 | 377 |
| 2019-03-27 | $31.16 | $31.19 | $31.16 | $31.19 | $26.01 | 700 |
| 2019-03-26 | $30.87 | $30.87 | $30.87 | $30.87 | $25.75 | 280 |
| 2019-03-25 | $30.15 | $30.33 | $30.15 | $30.20 | $25.19 | 600 |
| 2019-03-22 | $30.46 | $30.46 | $30.46 | $30.46 | $25.40 | 1,090 |
| 2019-03-21 | $30.90 | $30.96 | $30.89 | $30.89 | $25.76 | 3,075 |
| 2019-03-20 | $30.99 | $30.99 | $30.99 | $30.99 | $25.85 | 0 |
| 2019-03-18 | $30.99 | $30.99 | $30.99 | $30.99 | $25.85 | 90 |
| 2019-03-14 | $30.99 | $30.99 | $30.99 | $30.99 | $25.85 | 0 |
| 2019-03-13 | $30.99 | $30.99 | $30.99 | $30.99 | $25.85 | 0 |
| 2019-03-12 | $30.99 | $31.00 | $30.99 | $30.99 | $25.85 | 727 |
| 2019-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $25.02 | 309 |
| 2019-03-08 | $30.27 | $30.27 | $30.27 | $30.27 | $25.25 | 0 |
| 2019-03-07 | $30.27 | $30.27 | $30.27 | $30.27 | $25.25 | 0 |
| 2019-03-06 | $30.27 | $30.27 | $30.27 | $30.27 | $25.25 | 1,500 |
| 2019-03-05 | $30.58 | $30.58 | $29.92 | $30.30 | $25.27 | 3,590 |
| 2019-03-04 | $30.71 | $30.71 | $30.71 | $30.71 | $25.61 | 500 |
| 2019-03-01 | $30.48 | $30.99 | $30.40 | $30.99 | $25.85 | 1,901 |
| 2019-02-28 | $30.94 | $30.94 | $30.50 | $30.50 | $25.44 | 1,422 |
| 2019-02-27 | $32.15 | $32.15 | $31.99 | $31.99 | $26.68 | 1,312 |
| 2019-02-26 | $34.60 | $34.60 | $34.60 | $34.60 | $28.86 | 0 |
| 2019-02-25 | $34.69 | $34.69 | $34.60 | $34.60 | $28.86 | 760 |
| 2019-02-21 | $34.65 | $34.65 | $34.65 | $34.65 | $28.90 | 400 |
| 2019-02-20 | $33.10 | $33.10 | $33.10 | $33.10 | $27.61 | 0 |
| 2019-02-15 | $33.10 | $33.10 | $33.10 | $33.10 | $27.61 | 1,000 |
| 2019-02-14 | $32.45 | $32.72 | $32.45 | $32.72 | $27.29 | 1,600 |
| 2019-02-13 | $32.90 | $32.91 | $32.90 | $32.91 | $27.45 | 425 |
| 2019-02-12 | $32.74 | $32.74 | $32.74 | $32.74 | $27.31 | 1,000 |
| 2019-02-11 | $32.42 | $32.43 | $32.29 | $32.29 | $26.93 | 1,226 |
| 2019-02-08 | $33.26 | $33.26 | $33.26 | $33.26 | $27.74 | 15 |
| 2019-02-07 | $33.29 | $33.29 | $33.26 | $33.26 | $27.74 | 402 |
| 2019-02-06 | $33.41 | $33.45 | $33.41 | $33.45 | $27.90 | 405 |
| 2019-02-05 | $33.10 | $33.10 | $33.10 | $33.10 | $27.61 | 300 |
| 2019-02-04 | $33.58 | $33.58 | $33.58 | $33.58 | $28.01 | 1,021 |
| 2019-02-01 | $33.65 | $33.65 | $33.65 | $33.65 | $28.07 | 149 |
| 2019-01-31 | $33.60 | $33.60 | $33.60 | $33.60 | $28.02 | 42 |
| 2019-01-30 | $33.50 | $33.60 | $33.50 | $33.60 | $28.02 | 1,504 |
| 2019-01-29 | $33.35 | $33.35 | $33.35 | $33.35 | $27.81 | 1,000 |
| 2019-01-28 | $33.30 | $33.30 | $33.30 | $33.30 | $27.77 | 0 |
| 2019-01-25 | $33.30 | $33.30 | $33.30 | $33.30 | $27.77 | 1,040 |
| 2019-01-24 | $33.10 | $33.10 | $33.10 | $33.10 | $27.61 | 0 |
| 2019-01-23 | $33.10 | $33.10 | $33.10 | $33.10 | $27.61 | 0 |
| 2019-01-22 | $33.10 | $33.10 | $33.10 | $33.10 | $27.61 | 101 |
| 2019-01-18 | $33.17 | $33.17 | $33.17 | $33.17 | $27.66 | 0 |
| 2019-01-17 | $33.17 | $33.17 | $33.17 | $33.17 | $27.66 | 0 |
| 2019-01-16 | $33.17 | $33.17 | $33.17 | $33.17 | $27.66 | 50 |
| 2019-01-15 | $33.17 | $33.17 | $33.17 | $33.17 | $27.67 | 50 |
| 2019-01-14 | $33.17 | $33.17 | $33.17 | $33.17 | $27.66 | 0 |
| 2019-01-11 | $32.40 | $33.17 | $32.40 | $33.17 | $27.66 | 240 |
| 2019-01-10 | $32.60 | $32.60 | $32.60 | $32.60 | $27.19 | 9 |
| 2019-01-09 | $32.50 | $32.60 | $32.50 | $32.60 | $27.19 | 1,350 |
| 2019-01-08 | $31.35 | $31.35 | $31.35 | $31.35 | $26.15 | 50 |
| 2019-01-07 | $30.81 | $31.35 | $30.80 | $31.35 | $26.15 | 2,342 |
| 2019-01-04 | $29.62 | $29.62 | $29.60 | $29.61 | $24.70 | 892 |
| 2019-01-03 | $27.80 | $27.80 | $27.80 | $27.80 | $23.19 | 1 |
| 2019-01-02 | $27.80 | $27.80 | $27.80 | $27.80 | $23.19 | 500 |
| 2018-12-31 | $27.85 | $27.85 | $27.63 | $27.63 | $23.05 | 12,719 |
| 2018-12-28 | $28.89 | $28.90 | $28.89 | $28.90 | $23.69 | 1,572 |
| 2018-12-27 | $26.84 | $26.84 | $26.84 | $26.84 | $22.01 | 90 |
| 2018-12-26 | $27.00 | $27.00 | $26.84 | $26.84 | $22.01 | 300 |
| 2018-12-24 | $26.18 | $27.50 | $26.18 | $27.19 | $22.29 | 2,600 |
| 2018-12-21 | $27.31 | $27.33 | $27.31 | $27.32 | $22.40 | 12,221 |
| 2018-12-20 | $27.86 | $27.86 | $27.83 | $27.83 | $22.82 | 350 |
| 2018-12-19 | $27.74 | $27.74 | $27.74 | $27.74 | $22.74 | 597 |
| 2018-12-18 | $28.22 | $28.23 | $28.02 | $28.02 | $22.97 | 1,150 |
| 2018-12-17 | $28.40 | $28.40 | $27.74 | $27.74 | $22.74 | 520 |
| 2018-12-14 | $27.84 | $29.00 | $27.60 | $28.61 | $23.46 | 2,250 |
| 2018-12-13 | $28.88 | $28.88 | $28.50 | $28.50 | $23.37 | 464 |
| 2018-12-12 | $29.96 | $29.97 | $28.85 | $28.93 | $23.72 | 4,822 |
| 2018-12-11 | $28.96 | $29.05 | $28.96 | $28.96 | $23.74 | 402 |
| 2018-12-10 | $29.22 | $29.22 | $29.18 | $29.18 | $23.92 | 1,800 |
| 2018-12-07 | $29.94 | $29.94 | $29.94 | $29.94 | $24.55 | 500 |
| 2018-12-06 | $29.72 | $29.72 | $27.60 | $27.74 | $22.74 | 4,321 |
| 2018-12-04 | $31.04 | $31.07 | $30.82 | $30.82 | $25.27 | 1,650 |
| 2018-12-03 | $31.35 | $31.35 | $31.35 | $31.35 | $25.70 | 100 |
| 2018-11-30 | $30.84 | $31.33 | $30.84 | $31.32 | $25.68 | 2,665 |
| 2018-11-29 | $30.99 | $30.99 | $30.99 | $30.99 | $25.41 | 70 |
| 2018-11-28 | $30.99 | $30.99 | $30.99 | $30.99 | $25.41 | 30 |
| 2018-11-27 | $30.85 | $31.24 | $30.85 | $30.99 | $25.41 | 909 |
| 2018-11-26 | $31.89 | $31.89 | $31.89 | $31.89 | $26.15 | 0 |
| 2018-11-23 | $31.89 | $31.89 | $31.89 | $31.89 | $26.15 | 1 |
| 2018-11-21 | $31.89 | $31.89 | $31.89 | $31.89 | $26.15 | 200 |
| 2018-11-20 | $31.54 | $31.55 | $31.54 | $31.55 | $25.87 | 500 |
| 2018-11-19 | $32.20 | $32.20 | $32.20 | $32.20 | $26.40 | 200 |
| 2018-11-16 | $32.20 | $32.20 | $32.20 | $32.20 | $26.40 | 0 |
| 2018-11-15 | $32.20 | $32.20 | $32.20 | $32.20 | $26.40 | 100 |
| 2018-11-14 | $31.74 | $31.74 | $31.74 | $31.74 | $26.02 | 0 |
| 2018-11-13 | $31.82 | $31.82 | $31.73 | $31.74 | $26.02 | 5,700 |
| 2018-11-12 | $31.65 | $31.65 | $31.65 | $31.65 | $25.95 | 140 |
| 2018-11-09 | $32.03 | $32.03 | $31.46 | $31.46 | $25.79 | 1,765 |
| 2018-11-08 | $32.20 | $32.20 | $32.20 | $32.20 | $26.40 | 50 |
| 2018-11-07 | $32.20 | $32.20 | $32.20 | $32.20 | $26.40 | 1,037 |
| 2018-11-06 | $32.46 | $32.46 | $32.28 | $32.30 | $26.48 | 1,329 |
| 2018-11-05 | $32.50 | $32.50 | $32.50 | $32.50 | $26.65 | 255 |
| 2018-11-02 | $31.86 | $31.86 | $31.86 | $31.86 | $26.12 | 25 |
| 2018-11-01 | $31.86 | $31.86 | $31.86 | $31.86 | $26.12 | 36 |
| 2018-10-31 | $31.86 | $31.86 | $31.86 | $31.86 | $26.12 | 209 |
| 2018-10-30 | $31.87 | $31.88 | $31.87 | $31.88 | $26.14 | 1,350 |
| 2018-10-29 | $31.50 | $31.50 | $31.50 | $31.50 | $25.83 | 0 |
| 2018-10-26 | $31.50 | $31.50 | $31.50 | $31.50 | $25.83 | 25 |
| 2018-10-25 | $31.50 | $31.50 | $31.50 | $31.50 | $25.83 | 200 |
| 2018-10-24 | $32.00 | $32.00 | $31.29 | $31.29 | $25.65 | 1,065 |
| 2018-10-23 | $31.37 | $31.88 | $31.37 | $31.88 | $26.14 | 379 |
| 2018-10-22 | $31.82 | $31.82 | $31.82 | $31.82 | $26.09 | 0 |
| 2018-10-19 | $31.82 | $31.82 | $31.82 | $31.82 | $26.09 | 0 |
| 2018-10-18 | $31.81 | $31.82 | $31.81 | $31.82 | $26.09 | 300 |
| 2018-10-17 | $31.91 | $31.91 | $31.91 | $31.91 | $26.16 | 120 |
| 2018-10-16 | $31.40 | $31.40 | $31.40 | $31.40 | $25.74 | 36 |
| 2018-10-15 | $31.40 | $31.40 | $31.40 | $31.40 | $25.74 | 0 |
| 2018-10-12 | $31.40 | $31.40 | $31.40 | $31.40 | $25.74 | 75 |
| 2018-10-11 | $31.50 | $31.50 | $31.29 | $31.40 | $25.74 | 1,410 |
| 2018-10-10 | $32.09 | $32.09 | $31.90 | $31.90 | $26.15 | 853 |
| 2018-10-09 | $32.31 | $32.31 | $32.16 | $32.27 | $26.46 | 1,600 |
| 2018-10-08 | $32.48 | $32.48 | $32.48 | $32.48 | $26.63 | 0 |
| 2018-10-05 | $32.50 | $32.50 | $32.48 | $32.48 | $26.63 | 285 |
| 2018-10-04 | $32.62 | $32.78 | $32.62 | $32.78 | $26.88 | 698 |
| 2018-10-03 | $33.12 | $33.18 | $33.08 | $33.18 | $27.20 | 2,000 |
| 2018-10-02 | $33.37 | $33.37 | $33.16 | $33.18 | $27.20 | 2,610 |
| 2018-10-01 | $33.00 | $33.00 | $33.00 | $33.00 | $27.06 | 0 |
| 2018-09-28 | $33.00 | $33.00 | $33.00 | $33.00 | $27.06 | 300 |
| 2018-09-27 | $33.48 | $33.48 | $33.48 | $33.48 | $27.05 | 161 |
| 2018-09-26 | $33.57 | $33.57 | $33.57 | $33.57 | $27.12 | 200 |
| 2018-09-25 | $33.50 | $33.52 | $33.49 | $33.50 | $27.06 | 4,020 |
| 2018-09-24 | $33.96 | $33.99 | $33.68 | $33.68 | $27.21 | 3,007 |
| 2018-09-21 | $34.24 | $34.24 | $34.20 | $34.20 | $27.63 | 1,056 |
| 2018-09-20 | $34.54 | $34.58 | $34.39 | $34.58 | $27.94 | 1,405 |
| 2018-09-19 | $34.01 | $34.71 | $34.01 | $34.26 | $27.68 | 3,165 |
| 2018-09-18 | $33.45 | $33.58 | $33.40 | $33.58 | $27.13 | 784 |
| 2018-09-17 | $32.84 | $32.84 | $32.84 | $32.84 | $26.53 | 20 |
| 2018-09-14 | $32.84 | $32.84 | $32.84 | $32.84 | $26.53 | 0 |
| 2018-09-13 | $32.84 | $32.84 | $32.84 | $32.84 | $26.53 | 0 |
| 2018-09-12 | $32.84 | $32.84 | $32.75 | $32.84 | $26.53 | 1,600 |
| 2018-09-11 | $32.26 | $32.26 | $32.26 | $32.26 | $26.06 | 0 |
| 2018-09-10 | $32.26 | $32.26 | $32.26 | $32.26 | $26.06 | 0 |
| 2018-09-07 | $32.26 | $32.26 | $32.26 | $32.26 | $26.06 | 350 |
| 2018-09-06 | $32.97 | $32.97 | $32.97 | $32.97 | $26.64 | 350 |
| 2018-09-05 | $32.75 | $32.91 | $32.75 | $32.90 | $26.58 | 600 |
| 2018-09-04 | $34.05 | $34.05 | $33.00 | $33.00 | $26.66 | 1,630 |
| 2018-08-31 | $35.80 | $35.80 | $35.80 | $35.80 | $28.92 | 1,333 |
| 2018-08-30 | $36.25 | $36.25 | $36.25 | $36.25 | $29.29 | 166 |
| 2018-08-29 | $36.25 | $36.25 | $36.25 | $36.25 | $29.29 | 0 |
| 2018-08-28 | $36.25 | $36.25 | $36.25 | $36.25 | $29.29 | 1,000 |
| 2018-08-27 | $36.31 | $36.31 | $36.31 | $36.31 | $29.33 | 0 |
| 2018-08-24 | $36.31 | $36.31 | $36.31 | $36.31 | $29.33 | 0 |
| 2018-08-23 | $36.31 | $36.31 | $36.31 | $36.31 | $29.33 | 2 |
| 2018-08-22 | $36.31 | $36.31 | $36.31 | $36.31 | $29.33 | 33 |
| 2018-08-21 | $36.31 | $36.31 | $36.31 | $36.31 | $29.33 | 0 |
| 2018-08-20 | $36.31 | $36.31 | $36.31 | $36.31 | $29.33 | 0 |
| 2018-08-17 | $36.43 | $36.43 | $36.31 | $36.31 | $29.33 | 3,000 |
| 2018-08-16 | $35.14 | $35.14 | $35.14 | $35.14 | $28.39 | 0 |
| 2018-08-15 | $35.14 | $35.14 | $35.14 | $35.14 | $28.39 | 1,000 |
| 2018-08-14 | $36.58 | $36.58 | $36.58 | $36.58 | $29.55 | 0 |
| 2018-08-13 | $36.58 | $36.58 | $36.58 | $36.58 | $29.55 | 0 |
| 2018-08-10 | $36.58 | $36.58 | $36.58 | $36.58 | $29.55 | 0 |
| 2018-08-09 | $36.58 | $36.58 | $36.58 | $36.58 | $29.55 | 0 |
| 2018-08-08 | $36.58 | $36.58 | $36.58 | $36.58 | $29.55 | 1,500 |
| 2018-08-07 | $36.55 | $36.55 | $36.55 | $36.55 | $29.53 | 0 |
| 2018-08-06 | $36.55 | $36.55 | $36.55 | $36.55 | $29.53 | 1 |
| 2018-08-03 | $36.61 | $36.63 | $36.55 | $36.55 | $29.53 | 2,200 |
| 2018-08-02 | $36.54 | $36.54 | $36.54 | $36.54 | $29.52 | 3 |
| 2018-08-01 | $36.52 | $36.54 | $36.52 | $36.54 | $29.52 | 1,000 |
| 2018-07-31 | $34.91 | $34.91 | $34.91 | $34.91 | $28.20 | 0 |
| 2018-07-30 | $34.91 | $34.91 | $34.91 | $34.91 | $28.20 | 97 |
| 2018-07-27 | $34.91 | $34.91 | $34.91 | $34.91 | $28.20 | 0 |
| 2018-07-26 | $34.91 | $34.91 | $34.91 | $34.91 | $28.20 | 8,400 |
| 2018-07-25 | $34.48 | $34.48 | $34.48 | $34.48 | $27.86 | 0 |
| 2018-07-24 | $34.48 | $34.48 | $34.48 | $34.48 | $27.86 | 0 |
| 2018-07-23 | $34.48 | $34.48 | $34.48 | $34.48 | $27.86 | 0 |
| 2018-07-20 | $34.48 | $34.48 | $34.48 | $34.48 | $27.86 | 0 |
| 2018-07-19 | $34.48 | $34.48 | $34.48 | $34.48 | $27.86 | 3,033 |
| 2018-07-18 | $35.00 | $35.00 | $35.00 | $35.00 | $28.28 | 7 |
| 2018-07-17 | $35.00 | $35.00 | $35.00 | $35.00 | $28.28 | 25 |
| 2018-07-16 | $35.00 | $35.00 | $35.00 | $35.00 | $28.28 | 0 |
| 2018-07-13 | $35.00 | $35.00 | $35.00 | $35.00 | $28.28 | 0 |
| 2018-07-12 | $35.00 | $35.00 | $35.00 | $35.00 | $28.28 | 2 |
| 2018-07-11 | $35.00 | $35.00 | $35.00 | $35.00 | $28.28 | 0 |
| 2018-07-10 | $35.00 | $35.00 | $35.00 | $35.00 | $28.28 | 100 |
| 2018-07-09 | $34.52 | $34.52 | $34.52 | $34.52 | $27.89 | 7 |
| 2018-07-06 | $34.54 | $34.54 | $34.52 | $34.52 | $27.89 | 1,100 |
| 2018-07-05 | $34.43 | $34.43 | $34.43 | $34.43 | $27.81 | 1,000 |
| 2018-07-03 | $33.87 | $33.87 | $33.87 | $33.87 | $27.36 | 0 |
| 2018-07-02 | $33.87 | $33.87 | $33.87 | $33.87 | $27.36 | 0 |
| 2018-06-29 | $33.39 | $33.39 | $33.39 | $33.39 | $26.98 | 7,744 |
| 2018-06-28 | $34.15 | $34.15 | $34.15 | $34.15 | $27.59 | 0 |
| 2018-06-27 | $34.15 | $34.15 | $34.15 | $34.15 | $27.21 | 0 |
| 2018-06-26 | $34.15 | $34.15 | $34.15 | $34.15 | $27.21 | 100 |
| 2018-06-25 | $34.12 | $34.15 | $34.12 | $34.15 | $27.21 | 1,000 |
| 2018-06-22 | $34.13 | $34.13 | $34.13 | $34.13 | $27.19 | 6,973 |
| 2018-06-21 | $33.99 | $34.16 | $33.99 | $34.13 | $27.19 | 700 |
| 2018-06-20 | $34.07 | $34.07 | $34.07 | $34.07 | $27.14 | 35 |
| 2018-06-19 | $34.05 | $34.08 | $34.05 | $34.07 | $27.14 | 2,597 |
| 2018-06-18 | $34.10 | $34.10 | $34.09 | $34.09 | $27.16 | 1,000 |
| 2018-06-15 | $34.00 | $34.02 | $34.00 | $34.02 | $27.10 | 7,140 |
| 2018-06-14 | $34.64 | $34.64 | $34.64 | $34.64 | $27.60 | 4,500 |
| 2018-06-13 | $34.67 | $34.67 | $34.67 | $34.67 | $27.62 | 0 |
| 2018-06-12 | $34.67 | $34.67 | $34.67 | $34.67 | $27.62 | 100 |
| 2018-06-11 | $34.77 | $35.27 | $34.71 | $35.27 | $28.10 | 1,624 |
| 2018-06-08 | $35.08 | $35.08 | $34.77 | $34.77 | $27.70 | 215 |
| 2018-06-07 | $35.05 | $35.05 | $35.05 | $35.05 | $27.92 | 124 |
| 2018-06-06 | $35.06 | $35.06 | $35.04 | $35.04 | $27.92 | 1,792 |
| 2018-06-05 | $34.84 | $34.85 | $34.84 | $34.85 | $27.76 | 225 |
| 2018-06-04 | $35.10 | $35.11 | $34.92 | $34.99 | $27.88 | 1,821 |
| 2018-06-01 | $35.55 | $36.76 | $35.55 | $36.08 | $28.74 | 4,035 |
| 2018-05-31 | $34.78 | $34.83 | $34.78 | $34.83 | $27.75 | 3,776 |
| 2018-05-30 | $38.76 | $38.76 | $38.76 | $38.76 | $30.88 | 24 |
| 2018-05-29 | $38.76 | $38.76 | $38.76 | $38.76 | $30.88 | 58 |
| 2018-05-25 | $38.76 | $38.76 | $38.76 | $38.76 | $30.88 | 7 |
| 2018-05-24 | $38.76 | $38.76 | $38.76 | $38.76 | $30.88 | 0 |
| 2018-05-23 | $38.76 | $38.76 | $38.76 | $38.76 | $30.88 | 0 |
| 2018-05-22 | $38.76 | $38.76 | $38.76 | $38.76 | $30.88 | 0 |
| 2018-05-21 | $38.76 | $38.76 | $38.76 | $38.76 | $30.88 | 0 |
| 2018-05-18 | $38.76 | $38.76 | $38.76 | $38.76 | $30.88 | 0 |
| 2018-05-17 | $38.77 | $38.77 | $38.76 | $38.76 | $30.88 | 1,000 |
| 2018-05-16 | $38.59 | $38.59 | $38.59 | $38.59 | $30.74 | 0 |
| 2018-05-15 | $38.59 | $38.59 | $38.59 | $38.59 | $30.74 | 0 |
| 2018-05-14 | $38.53 | $38.60 | $38.53 | $38.59 | $30.74 | 1,000 |
| 2018-05-11 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 1 |
| 2018-05-10 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 0 |
| 2018-05-09 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 0 |
| 2018-05-08 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 0 |
| 2018-05-07 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 0 |
| 2018-05-04 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 1 |
| 2018-05-03 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 0 |
| 2018-05-02 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 2 |
| 2018-05-01 | $37.92 | $37.92 | $37.92 | $37.92 | $30.21 | 1,000 |
| 2018-04-30 | $38.73 | $38.73 | $38.73 | $38.73 | $30.86 | 52 |
| 2018-04-27 | $38.66 | $38.73 | $38.66 | $38.73 | $30.86 | 200 |
| 2018-04-26 | $37.87 | $37.87 | $37.87 | $37.87 | $30.17 | 0 |
| 2018-04-25 | $37.87 | $37.87 | $37.87 | $37.87 | $30.17 | 0 |
| 2018-04-24 | $37.87 | $37.87 | $37.87 | $37.87 | $30.17 | 50 |
| 2018-04-23 | $37.87 | $37.87 | $37.87 | $37.87 | $30.17 | 0 |
| 2018-04-20 | $37.87 | $37.87 | $37.87 | $37.87 | $30.17 | 0 |
| 2018-04-19 | $37.87 | $37.87 | $37.87 | $37.87 | $30.17 | 200 |
| 2018-04-18 | $37.10 | $37.10 | $37.10 | $37.10 | $29.56 | 0 |
| 2018-04-17 | $37.10 | $37.10 | $37.10 | $37.10 | $29.56 | 0 |
| 2018-04-16 | $37.10 | $37.10 | $37.10 | $37.10 | $29.56 | 0 |
| 2018-04-13 | $37.10 | $37.10 | $37.10 | $37.10 | $29.56 | 0 |
| 2018-04-12 | $37.10 | $37.10 | $37.10 | $37.10 | $29.56 | 40 |
| 2018-04-11 | $37.10 | $37.10 | $37.10 | $37.10 | $29.56 | 0 |
| 2018-04-10 | $37.10 | $37.10 | $37.10 | $37.10 | $29.56 | 0 |
| 2018-04-09 | $37.13 | $37.20 | $37.10 | $37.10 | $29.56 | 5,875 |
| 2018-04-06 | $36.99 | $36.99 | $36.99 | $36.99 | $29.47 | 300 |
| 2018-04-05 | $36.38 | $36.38 | $36.38 | $36.38 | $28.98 | 0 |
| 2018-04-04 | $36.38 | $36.38 | $36.38 | $36.38 | $28.98 | 1 |
| 2018-04-03 | $36.38 | $36.38 | $36.38 | $36.38 | $28.98 | 22 |
| 2018-04-02 | $36.38 | $36.38 | $36.38 | $36.38 | $28.98 | 200 |
| 2018-03-29 | $36.50 | $36.50 | $36.50 | $36.50 | $29.08 | 200 |
| 2018-03-28 | $37.50 | $37.50 | $36.95 | $36.95 | $29.05 | 1,107 |
| 2018-03-27 | $37.94 | $37.94 | $37.94 | $37.94 | $29.83 | 0 |
| 2018-03-26 | $37.94 | $37.94 | $37.94 | $37.94 | $29.83 | 30 |
| 2018-03-23 | $37.94 | $37.94 | $37.94 | $37.94 | $29.83 | 10 |
| 2018-03-22 | $37.94 | $37.94 | $37.94 | $37.94 | $29.83 | 0 |
| 2018-03-21 | $37.94 | $37.94 | $37.94 | $37.94 | $29.83 | 1,000 |
| 2018-03-20 | $37.79 | $37.79 | $37.10 | $37.10 | $29.17 | 7,505 |
| 2018-03-19 | $37.36 | $37.36 | $37.25 | $37.25 | $29.29 | 500 |
| 2018-03-16 | $38.03 | $38.03 | $38.03 | $38.03 | $29.90 | 200 |
| 2018-03-15 | $38.03 | $38.03 | $38.03 | $38.03 | $29.90 | 1,000 |
| 2018-03-14 | $38.64 | $38.64 | $38.64 | $38.64 | $30.38 | 75 |
| 2018-03-13 | $38.64 | $38.64 | $38.64 | $38.64 | $30.38 | 500 |
| 2018-03-12 | $37.16 | $37.16 | $37.16 | $37.16 | $29.21 | 0 |
| 2018-03-09 | $37.16 | $37.16 | $37.16 | $37.16 | $29.21 | 5 |
| 2018-03-08 | $37.16 | $37.16 | $37.16 | $37.16 | $29.21 | 0 |
| 2018-03-07 | $37.16 | $37.16 | $37.16 | $37.16 | $29.21 | 60 |
| 2018-03-06 | $37.16 | $37.16 | $37.16 | $37.16 | $29.21 | 1,000 |
| 2018-03-05 | $38.01 | $38.01 | $38.01 | $38.01 | $29.88 | 979 |
| 2018-03-02 | $37.73 | $37.73 | $37.73 | $37.73 | $29.66 | 0 |
| 2018-03-01 | $37.73 | $37.73 | $37.73 | $37.73 | $29.66 | 641 |
| 2018-02-28 | $41.10 | $41.10 | $39.61 | $39.61 | $31.14 | 8,876 |
| 2018-02-27 | $42.00 | $42.00 | $42.00 | $42.00 | $33.02 | 0 |
| 2018-02-26 | $41.60 | $42.00 | $41.60 | $42.00 | $33.02 | 202 |
| 2018-02-23 | $42.07 | $42.07 | $42.07 | $42.07 | $33.07 | 0 |
| 2018-02-22 | $42.07 | $42.07 | $42.07 | $42.07 | $33.07 | 4,800 |
| 2018-02-21 | $42.07 | $42.07 | $42.07 | $42.07 | $33.07 | 3,400 |
| 2018-02-20 | $42.07 | $42.07 | $42.07 | $42.07 | $33.07 | 0 |
| 2018-02-16 | $42.07 | $42.07 | $42.07 | $42.07 | $33.07 | 4 |
| 2018-02-15 | $42.07 | $42.07 | $42.07 | $42.07 | $33.07 | 1,012 |
| 2018-02-14 | $41.60 | $41.62 | $41.29 | $41.34 | $32.50 | 5,664 |
| 2018-02-13 | $41.45 | $41.45 | $41.45 | $41.45 | $32.59 | 0 |
| 2018-02-12 | $41.45 | $41.45 | $41.45 | $41.45 | $32.59 | 300 |
| 2018-02-09 | $41.45 | $41.45 | $41.45 | $41.45 | $32.59 | 52 |
| 2018-02-08 | $41.44 | $41.45 | $41.44 | $41.45 | $32.59 | 578 |
| 2018-02-07 | $42.27 | $42.27 | $42.27 | $42.27 | $33.23 | 100 |
| 2018-02-06 | $42.16 | $42.16 | $42.16 | $42.16 | $33.15 | 2 |
| 2018-02-05 | $42.16 | $42.16 | $42.16 | $42.16 | $33.15 | 100 |
| 2018-02-02 | $42.83 | $42.83 | $42.83 | $42.83 | $33.67 | 32 |
| 2018-02-01 | $42.83 | $42.83 | $42.83 | $42.83 | $33.67 | 300 |
| 2018-01-31 | $43.45 | $43.45 | $43.45 | $43.45 | $34.16 | 4 |
| 2018-01-30 | $43.45 | $43.45 | $43.45 | $43.45 | $34.16 | 0 |
| 2018-01-29 | $43.45 | $43.45 | $43.45 | $43.45 | $34.16 | 618 |
| 2018-01-26 | $43.45 | $43.45 | $43.45 | $43.45 | $34.16 | 500 |
| 2018-01-25 | $43.32 | $43.32 | $43.32 | $43.32 | $34.06 | 0 |
| 2018-01-24 | $43.32 | $43.32 | $43.32 | $43.32 | $34.06 | 500 |
| 2018-01-23 | $43.00 | $43.00 | $43.00 | $43.00 | $33.81 | 0 |
| 2018-01-22 | $43.04 | $43.04 | $43.00 | $43.00 | $33.81 | 800 |
| 2018-01-19 | $42.83 | $42.83 | $42.83 | $42.83 | $33.67 | 0 |
| 2018-01-18 | $42.83 | $42.83 | $42.83 | $42.83 | $33.67 | 0 |
| 2018-01-17 | $42.90 | $42.90 | $42.83 | $42.83 | $33.67 | 5,600 |
| 2018-01-16 | $43.35 | $43.35 | $43.35 | $43.35 | $34.08 | 5 |
| 2018-01-12 | $43.43 | $43.46 | $43.34 | $43.35 | $34.08 | 2,700 |
| 2018-01-11 | $43.55 | $43.55 | $43.55 | $43.55 | $34.24 | 1,375 |
| 2018-01-10 | $43.80 | $43.80 | $43.80 | $43.80 | $34.43 | 300 |
| 2018-01-09 | $44.52 | $44.52 | $44.52 | $44.52 | $35.00 | 200 |
| 2018-01-08 | $44.57 | $44.57 | $44.57 | $44.57 | $35.04 | 0 |
| 2018-01-05 | $44.57 | $44.57 | $44.57 | $44.57 | $35.04 | 30 |
| 2018-01-04 | $44.57 | $44.57 | $44.57 | $44.57 | $35.04 | 200 |
| 2018-01-03 | $44.93 | $44.93 | $44.93 | $44.93 | $35.32 | 0 |
| 2018-01-02 | $44.93 | $44.93 | $44.93 | $44.93 | $35.32 | 0 |
| 2017-12-29 | $44.93 | $44.93 | $44.93 | $44.93 | $35.32 | 100 |
| 2017-12-28 | $44.50 | $44.50 | $44.50 | $44.50 | $34.50 | 0 |
| 2017-12-27 | $44.50 | $44.50 | $44.50 | $44.50 | $34.50 | 0 |
| 2017-12-26 | $44.50 | $44.50 | $44.50 | $44.50 | $34.50 | 0 |
| 2017-12-22 | $44.29 | $44.50 | $44.29 | $44.50 | $34.50 | 3,559 |
| 2017-12-21 | $44.35 | $44.35 | $44.35 | $44.35 | $34.39 | 425 |
| 2017-12-20 | $44.51 | $44.51 | $44.51 | $44.51 | $34.51 | 455 |
| 2017-12-19 | $44.02 | $44.02 | $43.67 | $43.67 | $33.86 | 3,150 |
| 2017-12-18 | $44.00 | $44.00 | $44.00 | $44.00 | $34.11 | 0 |
| 2017-12-15 | $44.00 | $44.00 | $44.00 | $44.00 | $34.11 | 1,488 |
| 2017-12-14 | $43.98 | $44.00 | $43.98 | $44.00 | $34.11 | 400 |
| 2017-12-13 | $44.98 | $44.98 | $44.98 | $44.98 | $34.87 | 50 |
| 2017-12-12 | $44.98 | $44.98 | $44.98 | $44.98 | $34.87 | 0 |
| 2017-12-11 | $44.98 | $44.98 | $44.98 | $44.98 | $34.87 | 100 |
| 2017-12-08 | $43.92 | $43.92 | $43.92 | $43.92 | $34.05 | 0 |
| 2017-12-07 | $43.92 | $43.92 | $43.92 | $43.92 | $34.05 | 100 |
| 2017-12-06 | $43.19 | $43.19 | $43.19 | $43.19 | $33.49 | 175 |
| 2017-12-05 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-12-04 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-12-01 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 5 |
| 2017-11-30 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 1,739 |
| 2017-11-29 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-28 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-27 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-24 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-22 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-21 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-20 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-17 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-16 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-15 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-14 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-13 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-10 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-09 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 5 |
| 2017-11-08 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 0 |
| 2017-11-07 | $45.97 | $45.97 | $45.97 | $45.97 | $35.64 | 500 |
| 2017-11-06 | $46.83 | $46.83 | $46.83 | $46.83 | $36.31 | 0 |
| 2017-11-03 | $46.83 | $46.83 | $46.83 | $46.83 | $36.31 | 0 |
| 2017-11-02 | $46.83 | $46.83 | $46.83 | $46.83 | $36.31 | 1 |
| 2017-11-01 | $46.83 | $46.83 | $46.83 | $46.83 | $36.31 | 0 |
| 2017-10-31 | $46.83 | $46.83 | $46.83 | $46.83 | $36.31 | 0 |
| 2017-10-30 | $46.83 | $46.83 | $46.83 | $46.83 | $36.31 | 0 |
| 2017-10-27 | $46.83 | $46.83 | $46.83 | $46.83 | $36.31 | 0 |
| 2017-10-26 | $46.83 | $46.83 | $46.83 | $46.83 | $36.31 | 100 |
| 2017-10-25 | $48.45 | $48.45 | $48.45 | $48.45 | $37.56 | 0 |
| 2017-10-24 | $48.45 | $48.45 | $48.45 | $48.45 | $37.56 | 0 |
| 2017-10-23 | $48.45 | $48.45 | $48.45 | $48.45 | $37.56 | 0 |
| 2017-10-20 | $48.45 | $48.45 | $48.45 | $48.45 | $37.56 | 0 |
| 2017-10-19 | $48.45 | $48.45 | $48.45 | $48.45 | $37.56 | 0 |
| 2017-10-18 | $48.45 | $48.45 | $48.45 | $48.45 | $37.56 | 0 |
| 2017-10-17 | $48.45 | $48.45 | $48.45 | $48.45 | $37.56 | 0 |
| 2017-10-16 | $48.45 | $48.45 | $48.45 | $48.45 | $37.56 | 0 |
| 2017-10-13 | $48.46 | $48.46 | $48.45 | $48.45 | $37.56 | 200 |
| 2017-10-12 | $48.05 | $48.05 | $48.05 | $48.05 | $37.25 | 0 |
| 2017-10-11 | $48.05 | $48.05 | $48.05 | $48.05 | $37.25 | 0 |
| 2017-10-10 | $48.05 | $48.05 | $48.05 | $48.05 | $37.25 | 0 |
| 2017-10-09 | $48.05 | $48.05 | $48.05 | $48.05 | $37.25 | 0 |
| 2017-10-06 | $48.05 | $48.05 | $48.05 | $48.05 | $37.25 | 0 |
| 2017-10-05 | $48.05 | $48.05 | $48.05 | $48.05 | $37.25 | 0 |
| 2017-10-04 | $48.20 | $48.20 | $48.05 | $48.05 | $37.25 | 500 |
| 2017-10-03 | $46.46 | $46.46 | $46.46 | $46.46 | $36.02 | 0 |
| 2017-10-02 | $46.46 | $46.46 | $46.46 | $46.46 | $36.02 | 0 |
| 2017-09-29 | $46.46 | $46.46 | $46.46 | $46.46 | $36.02 | 0 |
| 2017-09-28 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-27 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-26 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-25 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-22 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-21 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-20 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-19 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-18 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-15 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-14 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 0 |
| 2017-09-13 | $46.46 | $46.46 | $46.46 | $46.46 | $35.55 | 100 |
| 2017-09-12 | $45.30 | $45.30 | $45.30 | $45.30 | $34.66 | 0 |
| 2017-09-11 | $45.30 | $45.30 | $45.30 | $45.30 | $34.66 | 0 |
| 2017-09-08 | $45.30 | $45.30 | $45.30 | $45.30 | $34.66 | 100 |
| 2017-09-07 | $45.34 | $45.34 | $45.34 | $45.34 | $34.69 | 0 |
| 2017-09-06 | $45.34 | $45.34 | $45.34 | $45.34 | $34.69 | 0 |
| 2017-09-05 | $45.34 | $45.34 | $45.34 | $45.34 | $34.69 | 200 |
| 2017-09-01 | $44.51 | $44.51 | $44.51 | $44.51 | $34.05 | 0 |
| 2017-08-31 | $44.51 | $44.51 | $44.51 | $44.51 | $34.05 | 6,384 |
| 2017-08-30 | $44.48 | $44.51 | $44.48 | $44.51 | $34.05 | 300 |
| 2017-08-29 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-28 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-25 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-24 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-23 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-22 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-21 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-18 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-17 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-16 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-15 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-14 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-11 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-10 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-09 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-08 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-07 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 2 |
| 2017-08-04 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-08-03 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 45 |
| 2017-08-02 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 1 |
| 2017-08-01 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-07-31 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 200 |
| 2017-07-28 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-07-27 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-07-26 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 100 |
| 2017-07-25 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 0 |
| 2017-07-24 | $43.50 | $43.50 | $43.50 | $43.50 | $33.28 | 100 |
| 2017-07-21 | $42.86 | $42.86 | $42.86 | $42.86 | $32.79 | 0 |
| 2017-07-20 | $42.86 | $42.86 | $42.86 | $42.86 | $32.79 | 0 |
| 2017-07-19 | $42.86 | $42.86 | $42.86 | $42.86 | $32.79 | 0 |
| 2017-07-18 | $42.86 | $42.86 | $42.86 | $42.86 | $32.79 | 100 |
| 2017-07-17 | $43.02 | $43.02 | $43.02 | $43.02 | $32.91 | 0 |
| 2017-07-14 | $43.02 | $43.02 | $43.02 | $43.02 | $32.91 | 0 |
| 2017-07-13 | $43.02 | $43.02 | $42.27 | $42.27 | $32.34 | 100 |
| 2017-07-12 | $42.27 | $42.27 | $42.27 | $42.27 | $32.34 | 0 |
| 2017-07-11 | $42.27 | $42.27 | $42.27 | $42.27 | $32.34 | 100 |
| 2017-07-10 | $39.99 | $39.99 | $39.99 | $39.99 | $30.60 | 0 |
| 2017-07-07 | $39.99 | $39.99 | $39.99 | $39.99 | $30.60 | 0 |
| 2017-07-06 | $39.99 | $39.99 | $39.99 | $39.99 | $30.60 | 0 |
| 2017-07-05 | $39.99 | $39.99 | $39.99 | $39.99 | $30.60 | 0 |
| 2017-07-03 | $40.00 | $40.00 | $39.99 | $39.99 | $30.60 | 1,400 |
| 2017-06-30 | $41.64 | $41.64 | $41.64 | $41.64 | $31.86 | 2,899 |
| 2017-06-29 | $40.85 | $40.85 | $40.85 | $40.85 | $31.25 | 0 |
| 2017-06-28 | $40.85 | $40.85 | $40.85 | $40.85 | $30.79 | 0 |
| 2017-06-27 | $40.85 | $40.85 | $40.85 | $40.85 | $30.79 | 0 |
| 2017-06-26 | $40.85 | $40.85 | $40.85 | $40.85 | $30.79 | 0 |
| 2017-06-23 | $40.85 | $40.85 | $40.85 | $40.85 | $30.79 | 0 |
| 2017-06-22 | $40.93 | $40.93 | $40.85 | $40.85 | $30.79 | 500 |
| 2017-06-21 | $39.40 | $39.40 | $39.40 | $39.40 | $29.69 | 125 |
| 2017-06-20 | $40.16 | $40.16 | $40.16 | $40.16 | $30.27 | 0 |
| 2017-06-19 | $40.16 | $40.16 | $40.16 | $40.16 | $30.27 | 10 |
| 2017-06-16 | $40.16 | $40.16 | $40.16 | $40.16 | $30.27 | 500 |
| 2017-06-15 | $39.87 | $39.87 | $39.87 | $39.87 | $30.05 | 0 |
| 2017-06-14 | $39.87 | $39.87 | $39.87 | $39.87 | $30.05 | 0 |
| 2017-06-13 | $39.84 | $39.87 | $39.84 | $39.87 | $30.05 | 1,400 |
| 2017-06-12 | $39.41 | $39.41 | $39.41 | $39.41 | $29.70 | 200 |
| 2017-06-09 | $38.64 | $38.64 | $38.64 | $38.64 | $29.12 | 600 |
| 2017-06-08 | $38.64 | $38.64 | $38.64 | $38.64 | $29.12 | 500 |
| 2017-06-07 | $38.64 | $38.64 | $38.64 | $38.64 | $29.12 | 600 |
| 2017-06-06 | $38.64 | $38.64 | $38.64 | $38.64 | $29.12 | 500 |
| 2017-06-05 | $38.64 | $38.64 | $38.64 | $38.64 | $29.12 | 600 |
| 2017-06-02 | $38.64 | $38.64 | $38.64 | $38.64 | $29.12 | 1,100 |
| 2017-06-01 | $38.64 | $38.64 | $38.64 | $38.64 | $29.12 | 1,600 |
| 2017-05-31 | $38.64 | $38.64 | $38.64 | $38.64 | $29.12 | 1,800 |
| 2017-05-30 | $38.83 | $38.83 | $38.83 | $38.83 | $29.26 | 1,100 |
| 2017-05-26 | $38.83 | $38.83 | $38.83 | $38.83 | $29.26 | 1,450 |
| 2017-05-25 | $38.83 | $38.83 | $38.83 | $38.83 | $29.26 | 1,400 |
| 2017-05-24 | $38.83 | $38.83 | $38.83 | $38.83 | $29.26 | 0 |
| 2017-05-23 | $38.83 | $38.83 | $38.83 | $38.83 | $29.26 | 4,000 |
| 2017-05-22 | $38.83 | $38.83 | $38.83 | $38.83 | $29.26 | 60 |
| 2017-05-19 | $38.83 | $38.83 | $38.83 | $38.83 | $29.26 | 1,300 |
| 2017-05-18 | $39.81 | $39.85 | $39.81 | $39.85 | $30.03 | 500 |
| 2017-05-17 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 1 |
| 2017-05-16 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 12 |
| 2017-05-15 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 0 |
| 2017-05-12 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 126 |
| 2017-05-11 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 52 |
| 2017-05-10 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 0 |
| 2017-05-09 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 0 |
| 2017-05-08 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 0 |
| 2017-05-05 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 1,500 |
| 2017-05-04 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 0 |
| 2017-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 1,900 |
| 2017-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 1,900 |
| 2017-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 2,000 |
| 2017-04-28 | $41.00 | $41.00 | $41.00 | $41.00 | $30.90 | 3,400 |
| 2017-04-27 | $44.00 | $44.00 | $44.00 | $44.00 | $33.16 | 3,400 |
| 2017-04-26 | $43.99 | $44.00 | $43.99 | $44.00 | $33.16 | 500 |
| 2017-04-25 | $43.86 | $43.86 | $43.78 | $43.78 | $33.00 | 200 |
| 2017-04-24 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-21 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 1,600 |
| 2017-04-20 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-19 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-18 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-17 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-13 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-12 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-11 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-10 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-07 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 300 |
| 2017-04-06 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 0 |
| 2017-04-05 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 2,200 |
| 2017-04-04 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 300 |
| 2017-04-03 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 1,800 |
| 2017-03-31 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 1,700 |
| 2017-03-30 | $43.73 | $43.73 | $43.73 | $43.73 | $32.96 | 2,000 |
| 2017-03-29 | $43.76 | $43.76 | $43.73 | $43.73 | $32.50 | 1,700 |
| 2017-03-28 | $43.49 | $43.49 | $43.49 | $43.49 | $32.33 | 1,400 |
| 2017-03-27 | $43.49 | $43.49 | $43.49 | $43.49 | $32.33 | 1,200 |
| 2017-03-24 | $43.49 | $43.49 | $43.49 | $43.49 | $32.33 | 0 |
| 2017-03-23 | $43.49 | $43.49 | $43.49 | $43.49 | $32.33 | 0 |
| 2017-03-22 | $43.49 | $43.49 | $43.49 | $43.49 | $32.33 | 0 |
| 2017-03-21 | $43.49 | $43.49 | $43.49 | $43.49 | $32.33 | 1,200 |
| 2017-03-20 | $44.19 | $44.19 | $43.49 | $43.49 | $32.33 | 3,800 |
| 2017-03-17 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 1,700 |
| 2017-03-16 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 2,300 |
| 2017-03-15 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 1,900 |
| 2017-03-14 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 2,100 |
| 2017-03-13 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 0 |
| 2017-03-10 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 0 |
| 2017-03-09 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 0 |
| 2017-03-08 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 0 |
| 2017-03-07 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 0 |
| 2017-03-06 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 11,300 |
| 2017-03-03 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 0 |
| 2017-03-02 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 1,100 |
| 2017-03-01 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 600 |
| 2017-02-28 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 10 |
| 2017-02-27 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 100 |
| 2017-02-24 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 0 |
| 2017-02-23 | $46.15 | $46.15 | $46.15 | $46.15 | $34.30 | 100 |
| 2017-02-22 | $46.95 | $46.95 | $46.95 | $46.95 | $34.90 | 6,800 |
| 2017-02-21 | $46.95 | $46.95 | $46.95 | $46.95 | $34.90 | 25 |
| 2017-02-17 | $46.95 | $46.95 | $46.95 | $46.95 | $34.90 | 0 |
| 2017-02-16 | $46.95 | $46.95 | $46.95 | $46.95 | $34.90 | 0 |
| 2017-02-15 | $46.95 | $46.95 | $46.95 | $46.95 | $34.90 | 3,100 |
| 2017-02-14 | $45.79 | $45.79 | $45.79 | $45.79 | $34.04 | 0 |
| 2017-02-13 | $45.79 | $45.79 | $45.79 | $45.79 | $34.04 | 0 |
| 2017-02-10 | $45.79 | $45.79 | $45.79 | $45.79 | $34.04 | 100 |
| 2017-02-09 | $45.00 | $45.00 | $45.00 | $45.00 | $33.45 | 200 |
| 2017-02-08 | $45.01 | $45.01 | $45.01 | $45.01 | $33.46 | 0 |
| 2017-02-07 | $45.01 | $45.01 | $45.01 | $45.01 | $33.46 | 0 |
| 2017-02-06 | $45.01 | $45.01 | $45.01 | $45.01 | $33.46 | 3,500 |
| 2017-02-03 | $45.01 | $45.01 | $45.01 | $45.01 | $33.46 | 0 |
| 2017-02-02 | $45.01 | $45.01 | $45.01 | $45.01 | $33.46 | 0 |
| 2017-02-01 | $45.01 | $45.01 | $45.01 | $45.01 | $33.46 | 0 |
| 2017-01-31 | $45.01 | $45.01 | $45.01 | $45.01 | $33.46 | 0 |
| 2017-01-30 | $45.01 | $45.02 | $45.01 | $45.01 | $33.46 | 1,000 |
| 2017-01-27 | $43.57 | $43.57 | $43.57 | $43.57 | $32.39 | 1,000 |
| 2017-01-26 | $43.57 | $43.57 | $43.57 | $43.57 | $32.39 | 0 |
| 2017-01-25 | $43.57 | $43.57 | $43.57 | $43.57 | $32.39 | 0 |
| 2017-01-24 | $43.57 | $43.57 | $43.57 | $43.57 | $32.39 | 200 |
| 2017-01-23 | $44.34 | $44.34 | $44.34 | $44.34 | $32.96 | 0 |
| 2017-01-20 | $44.34 | $44.34 | $44.34 | $44.34 | $32.96 | 1,300 |
| 2017-01-19 | $44.34 | $44.34 | $44.34 | $44.34 | $32.96 | 800 |
| 2017-01-18 | $44.34 | $44.34 | $44.34 | $44.34 | $32.96 | 600 |
| 2017-01-17 | $44.34 | $44.34 | $44.34 | $44.34 | $32.96 | 0 |
| 2017-01-13 | $44.34 | $44.34 | $44.34 | $44.34 | $32.96 | 100 |
| 2017-01-12 | $44.25 | $44.25 | $44.25 | $44.25 | $32.89 | 0 |
| 2017-01-11 | $44.25 | $44.25 | $44.25 | $44.25 | $32.89 | 2,509 |
| 2017-01-10 | $44.26 | $44.26 | $44.25 | $44.25 | $32.89 | 1,629 |
| 2017-01-09 | $44.37 | $44.51 | $44.37 | $44.51 | $33.09 | 1,100 |
| 2017-01-06 | $43.12 | $43.12 | $43.12 | $43.12 | $32.05 | 700 |
| 2017-01-05 | $43.58 | $43.58 | $43.58 | $43.58 | $32.39 | 0 |
| 2017-01-04 | $43.58 | $43.58 | $43.58 | $43.58 | $32.39 | 0 |
| 2017-01-03 | $43.58 | $43.58 | $43.58 | $43.58 | $32.39 | 0 |
| 2016-12-30 | $43.58 | $43.58 | $43.58 | $43.58 | $32.39 | 0 |
| 2016-12-29 | $43.58 | $43.58 | $43.58 | $43.58 | $32.39 | 0 |
| 2016-12-28 | $43.53 | $43.58 | $43.53 | $43.58 | $31.94 | 489 |
| 2016-12-27 | $43.53 | $43.53 | $43.53 | $43.53 | $31.91 | 0 |
| 2016-12-23 | $43.20 | $43.56 | $43.20 | $43.53 | $31.91 | 4,988 |
| 2016-12-22 | $43.23 | $43.23 | $43.23 | $43.23 | $31.69 | 100 |
| 2016-12-21 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 0 |
| 2016-12-20 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 2,600 |
| 2016-12-19 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 1,200 |
| 2016-12-16 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 0 |
| 2016-12-15 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 0 |
| 2016-12-14 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 100 |
| 2016-12-13 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 0 |
| 2016-12-12 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 4,100 |
| 2016-12-09 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 0 |
| 2016-12-08 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 4,000 |
| 2016-12-07 | $41.41 | $41.41 | $41.41 | $41.41 | $30.35 | 15,700 |
| 2016-12-06 | $41.50 | $41.50 | $41.41 | $41.41 | $30.35 | 5,900 |
| 2016-12-05 | $40.81 | $40.81 | $40.81 | $40.81 | $29.91 | 0 |
| 2016-12-02 | $40.80 | $40.81 | $40.80 | $40.81 | $29.91 | 300 |
| 2016-12-01 | $39.66 | $39.66 | $39.66 | $39.66 | $29.07 | 2 |
| 2016-11-30 | $39.66 | $39.66 | $39.66 | $39.66 | $29.07 | 4,600 |
| 2016-11-29 | $39.66 | $39.66 | $39.66 | $39.66 | $29.07 | 0 |
| 2016-11-28 | $39.66 | $39.66 | $39.66 | $39.66 | $29.07 | 0 |
| 2016-11-25 | $39.66 | $39.66 | $39.66 | $39.66 | $29.07 | 0 |
| 2016-11-23 | $39.66 | $39.66 | $39.66 | $39.66 | $29.07 | 700 |
| 2016-11-22 | $39.09 | $39.09 | $39.09 | $39.09 | $28.66 | 0 |
| 2016-11-21 | $39.09 | $39.09 | $39.09 | $39.09 | $28.66 | 20,382 |
| 2016-11-18 | $37.86 | $37.86 | $37.86 | $37.86 | $27.75 | 0 |
| 2016-11-17 | $37.86 | $37.86 | $37.86 | $37.86 | $27.75 | 200 |
| 2016-11-16 | $37.46 | $37.46 | $37.46 | $37.46 | $27.46 | 65 |
| 2016-11-15 | $37.46 | $37.46 | $37.46 | $37.46 | $27.46 | 800 |
| 2016-11-14 | $37.46 | $37.46 | $37.46 | $37.46 | $27.46 | 100 |
| 2016-11-11 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 1,000 |
| 2016-11-10 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 1,600 |
| 2016-11-09 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 1,600 |
| 2016-11-08 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-11-07 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 2,401 |
| 2016-11-04 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-11-03 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-11-02 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 1 |
| 2016-11-01 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-31 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 630 |
| 2016-10-28 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 100 |
| 2016-10-27 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-26 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-25 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-24 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-21 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 100 |
| 2016-10-20 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-19 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 1,400 |
| 2016-10-18 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-17 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 4,446 |
| 2016-10-14 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 800 |
| 2016-10-13 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-12 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-11 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-10 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-07 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-06 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 1,000 |
| 2016-10-05 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-10-04 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 700 |
| 2016-10-03 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-09-30 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-09-29 | $36.40 | $36.40 | $36.40 | $36.40 | $26.68 | 0 |
| 2016-09-28 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 0 |
| 2016-09-27 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 0 |
| 2016-09-26 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 0 |
| 2016-09-23 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 0 |
| 2016-09-22 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 0 |
| 2016-09-21 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 0 |
| 2016-09-20 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 3,619 |
| 2016-09-19 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 0 |
| 2016-09-16 | $36.40 | $36.40 | $36.40 | $36.40 | $26.25 | 100 |
| 2016-09-15 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-09-14 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-09-13 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-09-12 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-09-09 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 1,000 |
| 2016-09-08 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-09-07 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-09-06 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 75 |
| 2016-09-02 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-09-01 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 11,400 |
| 2016-08-31 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 500 |
| 2016-08-30 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-08-29 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 0 |
| 2016-08-26 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 400 |
| 2016-08-25 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 2,200 |
| 2016-08-24 | $37.44 | $37.44 | $37.44 | $37.44 | $27.00 | 500 |
| 2016-08-23 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 600 |
| 2016-08-22 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 0 |
| 2016-08-19 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 4,800 |
| 2016-08-18 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 0 |
| 2016-08-17 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 0 |
| 2016-08-16 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 0 |
| 2016-08-15 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 0 |
| 2016-08-12 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 0 |
| 2016-08-11 | $37.41 | $37.41 | $37.41 | $37.41 | $26.98 | 0 |
| 2016-08-10 | $37.42 | $37.42 | $37.40 | $37.41 | $26.98 | 668 |
| 2016-08-09 | $36.60 | $36.60 | $36.60 | $36.60 | $26.39 | 0 |
| 2016-08-08 | $36.60 | $36.60 | $36.60 | $36.60 | $26.39 | 1,200 |
| 2016-08-05 | $36.60 | $36.60 | $36.60 | $36.60 | $26.39 | 3,022 |
| 2016-08-04 | $36.95 | $36.95 | $36.95 | $36.95 | $26.65 | 700 |
| 2016-08-03 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 900 |
| 2016-08-02 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 1 |
| 2016-08-01 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-29 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-28 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-27 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-26 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 2,500 |
| 2016-07-25 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 1,200 |
| 2016-07-22 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-21 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-20 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 2,526 |
| 2016-07-19 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 3,700 |
| 2016-07-18 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-15 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 2,600 |
| 2016-07-14 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-13 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-12 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 100 |
| 2016-07-11 | $37.25 | $37.25 | $37.25 | $37.25 | $26.86 | 0 |
| 2016-07-08 | $37.24 | $37.25 | $37.24 | $37.25 | $26.86 | 5,000 |
| 2016-07-07 | $40.40 | $40.40 | $40.40 | $40.40 | $29.13 | 0 |
| 2016-07-06 | $40.40 | $40.40 | $40.40 | $40.40 | $29.13 | 3,900 |
| 2016-07-05 | $40.40 | $40.40 | $40.40 | $40.40 | $29.13 | 2,700 |
| 2016-07-01 | $40.40 | $40.40 | $40.40 | $40.40 | $29.13 | 0 |
| 2016-06-30 | $40.40 | $40.40 | $40.40 | $40.40 | $29.13 | 0 |
| 2016-06-29 | $40.40 | $40.40 | $40.40 | $40.40 | $28.80 | 10 |
| 2016-06-28 | $40.40 | $40.40 | $40.40 | $40.40 | $28.38 | 0 |
| 2016-06-27 | $40.40 | $40.40 | $40.40 | $40.40 | $28.38 | 417 |
| 2016-06-24 | $40.40 | $40.40 | $40.40 | $40.40 | $28.38 | 36 |
| 2016-06-23 | $40.39 | $40.42 | $40.37 | $40.40 | $28.38 | 990 |
| 2016-06-22 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 0 |
| 2016-06-21 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 0 |
| 2016-06-20 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 0 |
| 2016-06-17 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 580 |
| 2016-06-16 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 0 |
| 2016-06-15 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 0 |
| 2016-06-14 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 0 |
| 2016-06-13 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 0 |
| 2016-06-10 | $41.21 | $41.21 | $41.21 | $41.21 | $28.95 | 200 |
| 2016-06-09 | $40.93 | $40.93 | $40.93 | $40.93 | $28.75 | 200 |
| 2016-06-08 | $40.24 | $40.24 | $40.24 | $40.24 | $28.26 | 0 |
| 2016-06-07 | $40.24 | $40.24 | $40.24 | $40.24 | $28.26 | 4,300 |
| 2016-06-06 | $40.24 | $40.24 | $40.24 | $40.24 | $28.26 | 0 |
| 2016-06-03 | $40.31 | $40.34 | $40.24 | $40.24 | $28.26 | 6,200 |
| 2016-06-02 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-06-01 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-31 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 400 |
| 2016-05-27 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-26 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-25 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-24 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 1,472 |
| 2016-05-23 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-20 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-19 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-18 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-17 | $38.17 | $38.17 | $38.17 | $38.17 | $26.81 | 0 |
| 2016-05-16 | $38.13 | $38.17 | $38.13 | $38.17 | $26.81 | 1,465 |
| 2016-05-13 | $38.13 | $38.13 | $38.13 | $38.13 | $26.78 | 0 |
| 2016-05-12 | $38.13 | $38.13 | $38.13 | $38.13 | $26.78 | 0 |
| 2016-05-11 | $38.13 | $38.13 | $38.13 | $38.13 | $26.78 | 0 |
| 2016-05-10 | $38.13 | $38.13 | $38.13 | $38.13 | $26.78 | 0 |
| 2016-05-09 | $38.13 | $38.13 | $38.13 | $38.13 | $26.78 | 0 |
| 2016-05-06 | $38.13 | $38.13 | $38.13 | $38.13 | $26.78 | 1 |
| 2016-05-05 | $38.13 | $38.13 | $38.13 | $38.13 | $26.78 | 0 |
| 2016-05-04 | $38.13 | $38.13 | $38.13 | $38.13 | $26.78 | 100 |
| 2016-05-03 | $39.84 | $39.84 | $39.84 | $39.84 | $27.98 | 1 |
| 2016-05-02 | $39.84 | $39.84 | $39.84 | $39.84 | $27.98 | 0 |
| 2016-04-29 | $39.84 | $39.84 | $39.84 | $39.84 | $27.98 | 0 |
| 2016-04-28 | $39.84 | $39.84 | $39.84 | $39.84 | $27.98 | 0 |
| 2016-04-27 | $39.91 | $39.91 | $39.84 | $39.84 | $27.98 | 200 |
| 2016-04-26 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-25 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-22 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-21 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-20 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 160 |
| 2016-04-19 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-18 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-15 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-14 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-13 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-12 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 3,800 |
| 2016-04-11 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-08 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-07 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-06 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-05 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-04 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 0 |
| 2016-04-01 | $36.32 | $36.32 | $36.32 | $36.32 | $25.51 | 100 |
| 2016-03-31 | $36.84 | $36.84 | $36.63 | $36.63 | $25.73 | 200 |
| 2016-03-30 | $36.06 | $36.06 | $36.06 | $36.06 | $25.33 | 35 |
| 2016-03-29 | $36.39 | $36.48 | $36.39 | $36.48 | $25.22 | 300 |
| 2016-03-28 | $37.04 | $37.04 | $37.04 | $37.04 | $25.61 | 1,800 |
| 2016-03-24 | $37.04 | $37.04 | $37.04 | $37.04 | $25.61 | 0 |
| 2016-03-23 | $37.04 | $37.04 | $37.04 | $37.04 | $25.61 | 0 |
| 2016-03-22 | $37.04 | $37.04 | $37.04 | $37.04 | $25.61 | 0 |
| 2016-03-21 | $37.04 | $37.04 | $37.04 | $37.04 | $25.61 | 0 |
| 2016-03-18 | $37.16 | $37.16 | $37.04 | $37.04 | $25.61 | 1,600 |
| 2016-03-17 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 1,487 |
| 2016-03-16 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-03-15 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-03-14 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-03-11 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-03-10 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-03-09 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-03-08 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 100 |
| 2016-03-07 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-03-04 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-03-03 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 1,500 |
| 2016-03-02 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 7,100 |
| 2016-03-01 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 9,346 |
| 2016-02-29 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 2,092 |
| 2016-02-26 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 1,300 |
| 2016-02-25 | $34.14 | $34.14 | $34.14 | $34.14 | $23.60 | 0 |
| 2016-02-24 | $33.65 | $34.14 | $33.65 | $34.14 | $23.60 | 5,400 |
| 2016-02-23 | $33.62 | $33.62 | $33.62 | $33.62 | $23.24 | 0 |
| 2016-02-22 | $33.62 | $33.62 | $33.62 | $33.62 | $23.24 | 0 |
| 2016-02-19 | $33.62 | $33.62 | $33.62 | $33.62 | $23.24 | 0 |
| 2016-02-18 | $33.62 | $33.62 | $33.62 | $33.62 | $23.24 | 0 |
| 2016-02-17 | $33.62 | $33.62 | $33.62 | $33.62 | $23.24 | 0 |
| 2016-02-16 | $33.62 | $33.62 | $33.62 | $33.62 | $23.24 | 100 |
| 2016-02-12 | $32.09 | $32.99 | $32.09 | $32.99 | $22.81 | 200 |
| 2016-02-11 | $34.13 | $34.13 | $34.13 | $34.13 | $23.59 | 0 |
| 2016-02-10 | $34.13 | $34.13 | $34.13 | $34.13 | $23.59 | 0 |
| 2016-02-09 | $34.13 | $34.13 | $34.13 | $34.13 | $23.59 | 0 |
| 2016-02-08 | $34.13 | $34.13 | $34.13 | $34.13 | $23.59 | 100 |
| 2016-02-05 | $35.02 | $35.07 | $34.76 | $34.76 | $24.03 | 7,025 |
| 2016-02-04 | $34.63 | $34.63 | $34.63 | $34.63 | $23.94 | 0 |
| 2016-02-03 | $33.85 | $34.63 | $33.85 | $34.63 | $23.94 | 200 |
| 2016-02-02 | $32.70 | $32.70 | $32.70 | $32.70 | $22.61 | 1 |
| 2016-02-01 | $32.70 | $32.70 | $32.70 | $32.70 | $22.61 | 0 |
| 2016-01-29 | $32.70 | $32.70 | $32.70 | $32.70 | $22.61 | 0 |
| 2016-01-28 | $32.70 | $32.70 | $32.70 | $32.70 | $22.61 | 0 |
| 2016-01-27 | $32.29 | $32.70 | $32.29 | $32.70 | $22.61 | 500 |
| 2016-01-26 | $31.82 | $31.84 | $31.82 | $31.84 | $22.01 | 200 |
| 2016-01-25 | $31.29 | $31.29 | $31.29 | $31.29 | $21.63 | 100 |
| 2016-01-22 | $31.33 | $31.60 | $31.33 | $31.60 | $21.85 | 200 |
| 2016-01-21 | $29.61 | $29.61 | $29.61 | $29.61 | $20.47 | 0 |
| 2016-01-20 | $29.05 | $29.61 | $29.05 | $29.61 | $20.47 | 300 |
| 2016-01-19 | $30.06 | $30.06 | $29.97 | $29.97 | $20.72 | 10,000 |
| 2016-01-15 | $30.25 | $30.25 | $30.25 | $30.25 | $20.91 | 0 |
| 2016-01-14 | $30.25 | $30.25 | $30.25 | $30.25 | $20.91 | 100 |
| 2016-01-13 | $31.01 | $31.01 | $31.01 | $31.01 | $21.44 | 143 |
| 2016-01-12 | $32.48 | $32.48 | $32.48 | $32.48 | $22.45 | 300 |
| 2016-01-11 | $32.48 | $32.48 | $32.48 | $32.48 | $22.45 | 700 |
| 2016-01-08 | $32.48 | $32.48 | $32.48 | $32.48 | $22.45 | 3,178 |
| 2016-01-07 | $32.48 | $32.48 | $32.48 | $32.48 | $22.45 | 300 |
| 2016-01-06 | $34.21 | $34.21 | $34.21 | $34.21 | $23.65 | 0 |
| 2016-01-05 | $34.21 | $34.21 | $34.21 | $34.21 | $23.65 | 2,000 |
| 2016-01-04 | $34.20 | $34.21 | $34.20 | $34.21 | $23.65 | 3,851 |
| 2015-12-31 | $35.30 | $35.30 | $34.83 | $34.83 | $24.08 | 3,247 |
| 2015-12-30 | $35.69 | $35.69 | $35.69 | $35.69 | $24.67 | 0 |
| 2015-12-29 | $35.69 | $35.69 | $35.69 | $35.69 | $24.28 | 3,200 |
| 2015-12-28 | $35.69 | $35.69 | $35.69 | $35.69 | $24.28 | 0 |
| 2015-12-24 | $35.69 | $35.69 | $35.69 | $35.69 | $24.28 | 0 |
| 2015-12-23 | $35.69 | $35.69 | $35.69 | $35.69 | $24.28 | 100 |
| 2015-12-22 | $35.13 | $35.13 | $35.13 | $35.13 | $23.90 | 100 |
| 2015-12-21 | $35.12 | $35.12 | $35.12 | $35.12 | $23.89 | 7,600 |
| 2015-12-18 | $36.09 | $36.10 | $35.12 | $35.12 | $23.89 | 7,600 |
| 2015-12-17 | $36.02 | $36.02 | $36.02 | $36.02 | $24.50 | 5,400 |
| 2015-12-16 | $36.44 | $36.44 | $36.44 | $36.44 | $24.79 | 0 |
| 2015-12-15 | $36.44 | $36.44 | $36.44 | $36.44 | $24.79 | 200 |
| 2015-12-14 | $36.69 | $36.69 | $36.44 | $36.44 | $24.79 | 200 |
| 2015-12-11 | $37.28 | $37.28 | $36.88 | $36.88 | $25.09 | 200 |
| 2015-12-10 | $38.00 | $38.03 | $37.83 | $37.96 | $25.82 | 2,100 |
| 2015-12-09 | $38.43 | $38.43 | $38.42 | $38.42 | $26.13 | 300 |
| 2015-12-08 | $39.85 | $39.85 | $39.85 | $39.85 | $27.11 | 700 |
| 2015-12-07 | $40.00 | $40.00 | $39.82 | $39.85 | $27.11 | 700 |
| 2015-12-04 | $41.20 | $41.20 | $41.20 | $41.20 | $28.03 | 100 |
| 2015-12-03 | $41.57 | $41.57 | $41.57 | $41.57 | $28.28 | 0 |
| 2015-12-02 | $41.57 | $41.57 | $41.57 | $41.57 | $28.28 | 100 |
| 2015-12-01 | $40.70 | $40.70 | $40.70 | $40.70 | $27.69 | 5,900 |
| 2015-11-30 | $40.70 | $40.70 | $40.70 | $40.70 | $27.69 | 0 |
| 2015-11-27 | $40.70 | $40.70 | $40.70 | $40.70 | $27.69 | 0 |
| 2015-11-25 | $40.70 | $40.70 | $40.70 | $40.70 | $27.69 | 125 |
| 2015-11-24 | $40.54 | $40.54 | $40.54 | $40.54 | $27.58 | 0 |
| 2015-11-23 | $40.54 | $40.54 | $40.54 | $40.54 | $27.58 | 1,700 |
| 2015-11-20 | $40.54 | $40.54 | $40.54 | $40.54 | $27.58 | 300 |
| 2015-11-19 | $40.54 | $40.54 | $40.54 | $40.54 | $27.58 | 6,500 |
| 2015-11-18 | $40.54 | $40.54 | $40.54 | $40.54 | $27.58 | 0 |
| 2015-11-17 | $40.54 | $40.54 | $40.54 | $40.54 | $27.58 | 300 |
| 2015-11-16 | $39.37 | $39.37 | $39.37 | $39.37 | $26.78 | 400 |
| 2015-11-13 | $39.37 | $39.37 | $39.37 | $39.37 | $26.78 | 0 |
| 2015-11-12 | $39.37 | $39.37 | $39.37 | $39.37 | $26.78 | 0 |
| 2015-11-11 | $39.37 | $39.37 | $39.37 | $39.37 | $26.78 | 4,400 |
| 2015-11-10 | $39.37 | $39.37 | $39.37 | $39.37 | $26.78 | 3,400 |
| 2015-11-09 | $40.53 | $40.53 | $40.53 | $40.53 | $27.57 | 3,600 |
| 2015-11-06 | $40.53 | $40.53 | $40.53 | $40.53 | $27.57 | 100 |
| 2015-11-05 | $40.54 | $40.54 | $40.54 | $40.54 | $27.58 | 3,300 |
| 2015-11-04 | $40.54 | $40.54 | $40.54 | $40.54 | $27.58 | 100 |
| 2015-11-03 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 0 |
| 2015-11-02 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 0 |
| 2015-10-30 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 0 |
| 2015-10-29 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 7 |
| 2015-10-28 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 0 |
| 2015-10-27 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 0 |
| 2015-10-26 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 0 |
| 2015-10-23 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 13 |
| 2015-10-22 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 4,300 |
| 2015-10-21 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 0 |
| 2015-10-20 | $39.96 | $39.96 | $39.96 | $39.96 | $27.18 | 200 |
| 2015-10-19 | $39.21 | $39.21 | $39.21 | $39.21 | $26.67 | 0 |
| 2015-10-16 | $39.06 | $39.21 | $39.06 | $39.21 | $26.67 | 300 |
| 2015-10-15 | $39.14 | $39.38 | $39.14 | $39.37 | $26.78 | 0 |
| 2015-10-14 | $39.14 | $39.38 | $39.14 | $39.37 | $26.78 | 0 |
| 2015-10-13 | $39.14 | $39.38 | $39.14 | $39.37 | $26.78 | 1,115 |
| 2015-10-12 | $39.37 | $39.37 | $39.37 | $39.37 | $26.78 | 0 |
| 2015-10-09 | $39.37 | $39.37 | $39.37 | $39.37 | $26.78 | 0 |
| 2015-10-08 | $39.37 | $39.37 | $39.37 | $39.37 | $26.78 | 100 |
| 2015-10-07 | $38.12 | $38.12 | $38.12 | $38.12 | $25.93 | 1,500 |
| 2015-10-06 | $38.12 | $38.12 | $38.12 | $38.12 | $25.93 | 0 |
| 2015-10-05 | $38.12 | $38.12 | $38.12 | $38.12 | $25.93 | 400 |
| 2015-10-02 | $37.77 | $37.77 | $37.77 | $37.77 | $25.69 | 50 |
| 2015-10-01 | $37.64 | $37.77 | $37.64 | $37.77 | $25.69 | 300 |
| 2015-09-30 | $37.43 | $37.43 | $37.10 | $37.10 | $25.24 | 0 |
| 2015-09-29 | $37.43 | $37.43 | $37.10 | $37.10 | $25.24 | 0 |
| 2015-09-28 | $37.43 | $37.43 | $37.10 | $37.10 | $24.86 | 600 |
| 2015-09-25 | $37.22 | $37.22 | $37.22 | $37.22 | $24.94 | 1,100 |
| 2015-09-24 | $36.96 | $36.96 | $36.96 | $36.96 | $24.77 | 0 |
| 2015-09-23 | $36.96 | $36.96 | $36.96 | $36.96 | $24.77 | 7,666 |
| 2015-09-22 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 0 |
| 2015-09-21 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 0 |
| 2015-09-18 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 0 |
| 2015-09-17 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 0 |
| 2015-09-16 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 0 |
| 2015-09-15 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 0 |
| 2015-09-14 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 0 |
| 2015-09-11 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 0 |
| 2015-09-10 | $36.88 | $36.88 | $36.88 | $36.88 | $24.71 | 100 |
| 2015-09-09 | $36.40 | $36.40 | $36.40 | $36.40 | $24.39 | 50 |
| 2015-09-08 | $36.40 | $36.40 | $36.40 | $36.40 | $24.39 | 115 |
| 2015-09-04 | $36.24 | $36.24 | $36.24 | $36.24 | $24.29 | 0 |
| 2015-09-03 | $36.24 | $36.24 | $36.24 | $36.24 | $24.29 | 100 |
| 2015-09-02 | $36.25 | $36.25 | $36.24 | $36.25 | $24.29 | 300 |
| 2015-09-01 | $36.77 | $36.77 | $36.27 | $36.27 | $24.31 | 300 |
| 2015-08-31 | $35.93 | $35.93 | $35.93 | $35.93 | $24.08 | 341 |
| 2015-08-28 | $35.93 | $35.93 | $35.93 | $35.93 | $24.08 | 100 |
| 2015-08-27 | $34.75 | $34.75 | $34.24 | $34.38 | $23.04 | 0 |
| 2015-08-26 | $34.75 | $34.75 | $34.24 | $34.38 | $23.04 | 22,000 |
| 2015-08-25 | $34.75 | $34.75 | $34.24 | $34.38 | $23.04 | 0 |
Laurentian Bank Of Canada (LRCDF) News Headlines
Recent Laurentian Bank Of Canada (LRCDF) News
Similar Companies to Laurentian Bank Of Canada (LRCDF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |