McRae Industries Inc - Class A (MCRAA) Exchange: PINK
Data as of Aug. 21, 2025
$47.99 ($0.00) 0.00%
McRae Industries Inc - Class A - Daily Information
Click for more stock information on McRae Industries Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $47.99 |
| Previous Close | $47.99 |
| High | $47.99 |
| Low | $47.99 |
| Adjusted Open | $47.99 |
| Previous Adjusted Close | $47.99 |
| Adjusted High | $47.99 |
| Adjusted Low | $47.99 |
About McRae Industries Inc - Class A (MCRAA)
McRae Industries, Inc. is engaged in manufacturing and selling military combat boots and importing and selling western and work boots. In addition, the Company is manufacturing military combat boots for the United States Government.The Company also operates other smaller businesses. Dan Post Boot Company is a wholly owned subsidiary of the Company, which designs, markets and distributes men's, women's and children's Footwear. Dan Post Boot Company brand includes Dan Post, Laredo Western Boots, Dingo, John Deere, Johnny Poppers and McRae Industrial. McRae Footwear is a wholly owned division of the Company that manufactures boots for the United States military and commercial accounts.
Invest in McRae Industries Inc - Class A (MCRAA)
Historical Stock Data for McRae Industries Inc - Class A (MCRAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2025-08-06 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2025-08-05 | $48.00 | $48.00 | $47.15 | $47.99 | $47.99 | 500 |
| 2025-08-04 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 0 |
| 2025-08-01 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 33 |
| 2025-07-31 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 0 |
| 2025-07-30 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 0 |
| 2025-07-29 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 0 |
| 2025-07-28 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 0 |
| 2025-07-25 | $46.85 | $48.28 | $46.71 | $48.28 | $48.28 | 2,298 |
| 2025-07-24 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 0 |
| 2025-07-23 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 0 |
| 2025-07-22 | $47.10 | $47.10 | $47.10 | $47.10 | $47.10 | 0 |
| 2025-07-21 | $47.39 | $47.39 | $47.10 | $47.10 | $47.10 | 800 |
| 2025-07-18 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2025-07-17 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 39 |
| 2025-07-16 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2025-07-15 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 3 |
| 2025-07-14 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 200 |
| 2025-07-11 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 105 |
| 2025-07-10 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 0 |
| 2025-07-09 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 0 |
| 2025-07-08 | $48.10 | $48.10 | $47.70 | $47.70 | $47.70 | 200 |
| 2025-07-07 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 2 |
| 2025-07-03 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 0 |
| 2025-07-02 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 202 |
| 2025-07-01 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 5 |
| 2025-06-30 | $47.95 | $47.95 | $47.95 | $47.95 | $47.95 | 0 |
| 2025-06-27 | $48.20 | $48.20 | $47.78 | $47.95 | $47.95 | 300 |
| 2025-06-26 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 0 |
| 2025-06-25 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 223 |
| 2025-06-24 | $47.99 | $48.23 | $47.99 | $48.20 | $48.20 | 1,027 |
| 2025-06-23 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2025-06-20 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2025-06-18 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
| 2025-06-17 | $46.95 | $46.95 | $46.95 | $46.95 | $46.81 | 0 |
| 2025-06-16 | $46.95 | $46.95 | $46.95 | $46.95 | $46.81 | 0 |
| 2025-06-13 | $46.96 | $47.00 | $46.95 | $46.95 | $46.81 | 484 |
| 2025-06-12 | $46.40 | $46.40 | $46.40 | $46.40 | $46.26 | 0 |
| 2025-06-11 | $46.40 | $46.40 | $46.40 | $46.40 | $46.26 | 10 |
| 2025-06-10 | $46.40 | $46.40 | $46.40 | $46.40 | $46.26 | 0 |
| 2025-06-09 | $46.40 | $46.40 | $46.40 | $46.40 | $46.26 | 0 |
| 2025-06-06 | $46.40 | $46.40 | $46.40 | $46.40 | $46.26 | 0 |
| 2025-06-05 | $46.40 | $46.40 | $46.40 | $46.40 | $46.26 | 0 |
| 2025-06-04 | $46.40 | $46.40 | $46.40 | $46.40 | $46.26 | 5 |
| 2025-06-03 | $46.40 | $46.40 | $46.40 | $46.40 | $46.26 | 0 |
| 2025-06-02 | $45.79 | $47.00 | $44.50 | $46.40 | $46.26 | 5,666 |
| 2025-05-30 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2025-05-29 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2025-05-28 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2025-05-27 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2025-05-23 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2025-05-22 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2025-05-21 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 100 |
| 2025-05-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2025-05-19 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2025-05-16 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 36 |
| 2025-05-15 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2025-05-14 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 220 |
| 2025-05-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2025-05-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2025-05-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2025-05-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2025-05-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 21 |
| 2025-05-06 | $47.20 | $47.20 | $47.00 | $47.00 | $47.00 | 234 |
| 2025-05-05 | $47.40 | $47.40 | $47.20 | $47.20 | $47.20 | 551 |
| 2025-05-02 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 146 |
| 2025-05-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2025-04-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 104 |
| 2025-04-29 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 0 |
| 2025-04-28 | $49.10 | $49.10 | $48.75 | $48.75 | $48.75 | 372 |
| 2025-04-25 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-04-24 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 66 |
| 2025-04-23 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-04-22 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-04-21 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-04-17 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-04-16 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-04-15 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 100 |
| 2025-04-14 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 0 |
| 2025-04-11 | $50.00 | $50.37 | $49.00 | $50.37 | $50.37 | 938 |
| 2025-04-10 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 20 |
| 2025-04-09 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2025-04-08 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2025-04-07 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2025-04-04 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 100 |
| 2025-04-03 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 8 |
| 2025-04-02 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 1 |
| 2025-04-01 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 0 |
| 2025-03-31 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 15 |
| 2025-03-28 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 200 |
| 2025-03-27 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 10 |
| 2025-03-26 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 100 |
| 2025-03-25 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 105 |
| 2025-03-24 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 0 |
| 2025-03-21 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 0 |
| 2025-03-20 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 40 |
| 2025-03-19 | $50.36 | $50.36 | $50.36 | $50.36 | $50.36 | 0 |
| 2025-03-18 | $50.36 | $50.36 | $50.36 | $50.36 | $50.22 | 0 |
| 2025-03-17 | $50.36 | $50.36 | $50.36 | $50.36 | $50.22 | 0 |
| 2025-03-14 | $51.50 | $51.50 | $50.36 | $50.36 | $50.22 | 620 |
| 2025-03-13 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-03-12 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-03-11 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-03-10 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-03-07 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-03-06 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-03-05 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-03-04 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-03-03 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-02-28 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 85 |
| 2025-02-27 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-02-26 | $51.00 | $51.00 | $51.00 | $51.00 | $50.86 | 0 |
| 2025-02-25 | $51.60 | $51.60 | $51.00 | $51.00 | $50.86 | 200 |
| 2025-02-24 | $51.50 | $51.50 | $51.50 | $51.50 | $51.36 | 0 |
| 2025-02-21 | $51.50 | $51.50 | $51.50 | $51.50 | $51.36 | 0 |
| 2025-02-20 | $51.00 | $51.50 | $51.00 | $51.50 | $51.36 | 300 |
| 2025-02-19 | $51.20 | $51.20 | $51.20 | $51.20 | $51.06 | 190 |
| 2025-02-18 | $51.10 | $51.10 | $51.10 | $51.10 | $50.96 | 0 |
| 2025-02-14 | $51.10 | $51.10 | $51.10 | $51.10 | $50.96 | 0 |
| 2025-02-13 | $51.10 | $51.10 | $51.10 | $51.10 | $50.96 | 0 |
| 2025-02-12 | $51.10 | $51.10 | $51.10 | $51.10 | $50.96 | 0 |
| 2025-02-11 | $51.10 | $51.10 | $51.10 | $51.10 | $50.96 | 0 |
| 2025-02-10 | $51.10 | $51.10 | $51.10 | $51.10 | $50.96 | 20 |
| 2025-02-07 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 107 |
| 2025-02-06 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2025-02-05 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2025-02-04 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 643 |
| 2025-02-03 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2025-01-31 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2025-01-30 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 0 |
| 2025-01-29 | $51.51 | $51.51 | $47.00 | $51.25 | $51.25 | 643 |
| 2025-01-28 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2025-01-27 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2025-01-24 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2025-01-23 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2025-01-22 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2025-01-21 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 20 |
| 2025-01-17 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 0 |
| 2025-01-16 | $51.41 | $51.41 | $51.40 | $51.40 | $51.40 | 200 |
| 2025-01-15 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2025-01-14 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2025-01-13 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2025-01-10 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2025-01-08 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2025-01-07 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2025-01-06 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| 2025-01-03 | $51.40 | $51.96 | $51.16 | $51.96 | $51.96 | 431 |
| 2025-01-02 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 11 |
| 2024-12-31 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2024-12-30 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 49 |
| 2024-12-27 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2024-12-26 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2024-12-24 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2024-12-23 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| 2024-12-20 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 200 |
| 2024-12-19 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2024-12-18 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2024-12-17 | $52.40 | $52.40 | $52.40 | $52.40 | $51.57 | 0 |
| 2024-12-16 | $52.19 | $52.40 | $52.19 | $52.40 | $51.57 | 400 |
| 2024-12-13 | $52.02 | $52.02 | $52.02 | $52.02 | $51.20 | 117 |
| 2024-12-12 | $51.60 | $51.93 | $51.60 | $51.93 | $51.11 | 450 |
| 2024-12-11 | $51.00 | $51.00 | $51.00 | $51.00 | $50.20 | 0 |
| 2024-12-10 | $51.00 | $51.00 | $51.00 | $51.00 | $50.20 | 0 |
| 2024-12-09 | $51.00 | $51.00 | $51.00 | $51.00 | $50.20 | 166 |
| 2024-12-06 | $50.70 | $51.00 | $50.00 | $51.00 | $50.20 | 900 |
| 2024-12-05 | $50.35 | $50.72 | $50.35 | $50.72 | $49.92 | 500 |
| 2024-12-04 | $50.20 | $50.35 | $50.20 | $50.35 | $49.56 | 363 |
| 2024-12-03 | $50.25 | $50.25 | $50.25 | $50.25 | $49.46 | 100 |
| 2024-12-02 | $50.23 | $50.23 | $50.23 | $50.23 | $49.44 | 0 |
| 2024-11-29 | $50.25 | $50.25 | $50.23 | $50.23 | $49.44 | 400 |
| 2024-11-27 | $49.75 | $49.75 | $49.75 | $49.75 | $48.97 | 0 |
| 2024-11-26 | $49.75 | $49.75 | $49.75 | $49.75 | $48.97 | 7 |
| 2024-11-25 | $49.75 | $49.75 | $49.75 | $49.75 | $48.97 | 0 |
| 2024-11-22 | $49.75 | $49.75 | $49.75 | $49.75 | $48.97 | 0 |
| 2024-11-21 | $49.75 | $49.75 | $49.75 | $49.75 | $48.97 | 0 |
| 2024-11-20 | $49.50 | $49.75 | $49.50 | $49.75 | $48.97 | 400 |
| 2024-11-19 | $49.00 | $49.14 | $48.98 | $49.00 | $48.23 | 2,953 |
| 2024-11-18 | $49.28 | $49.28 | $49.28 | $49.28 | $48.50 | 0 |
| 2024-11-15 | $49.28 | $49.28 | $49.28 | $49.28 | $48.50 | 0 |
| 2024-11-14 | $49.28 | $49.28 | $49.28 | $49.28 | $48.50 | 0 |
| 2024-11-13 | $49.28 | $49.28 | $49.28 | $49.28 | $48.50 | 0 |
| 2024-11-12 | $49.28 | $49.28 | $49.28 | $49.28 | $48.50 | 0 |
| 2024-11-11 | $49.00 | $49.28 | $49.00 | $49.28 | $48.50 | 200 |
| 2024-11-08 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-11-07 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 285 |
| 2024-11-06 | $49.10 | $49.28 | $49.00 | $49.00 | $48.23 | 300 |
| 2024-11-05 | $49.63 | $49.63 | $49.63 | $49.63 | $48.85 | 0 |
| 2024-11-04 | $49.63 | $49.63 | $49.63 | $49.63 | $48.85 | 100 |
| 2024-11-01 | $48.45 | $48.45 | $48.45 | $48.45 | $47.69 | 0 |
| 2024-10-31 | $48.45 | $48.45 | $48.45 | $48.45 | $47.69 | 100 |
| 2024-10-30 | $48.95 | $48.95 | $48.92 | $48.92 | $48.15 | 1,600 |
| 2024-10-29 | $48.96 | $48.96 | $48.96 | $48.96 | $48.19 | 0 |
| 2024-10-28 | $48.96 | $48.96 | $48.96 | $48.96 | $48.19 | 0 |
| 2024-10-25 | $48.96 | $48.96 | $48.96 | $48.96 | $48.19 | 0 |
| 2024-10-24 | $48.96 | $48.96 | $48.96 | $48.96 | $48.19 | 5 |
| 2024-10-23 | $48.96 | $48.96 | $48.96 | $48.96 | $48.19 | 0 |
| 2024-10-22 | $48.96 | $48.96 | $48.96 | $48.96 | $48.19 | 0 |
| 2024-10-21 | $48.96 | $48.96 | $48.96 | $48.96 | $48.19 | 100 |
| 2024-10-18 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-10-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-10-16 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-10-15 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-10-14 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-10-11 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 100 |
| 2024-10-10 | $48.90 | $48.90 | $48.80 | $48.80 | $48.03 | 200 |
| 2024-10-09 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 100 |
| 2024-10-08 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-10-07 | $48.93 | $49.00 | $48.93 | $49.00 | $48.23 | 300 |
| 2024-10-04 | $48.90 | $48.90 | $48.90 | $48.90 | $48.13 | 1 |
| 2024-10-03 | $48.90 | $48.90 | $48.90 | $48.90 | $48.13 | 101 |
| 2024-10-02 | $48.90 | $48.90 | $48.90 | $48.90 | $48.13 | 0 |
| 2024-10-01 | $48.90 | $48.90 | $48.90 | $48.90 | $48.13 | 0 |
| 2024-09-30 | $48.90 | $48.90 | $48.90 | $48.90 | $48.13 | 33 |
| 2024-09-27 | $48.90 | $48.90 | $48.90 | $48.90 | $48.13 | 12 |
| 2024-09-26 | $48.90 | $48.90 | $48.90 | $48.90 | $48.13 | 0 |
| 2024-09-25 | $48.90 | $48.90 | $48.90 | $48.90 | $48.13 | 100 |
| 2024-09-24 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-09-23 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-09-20 | $49.00 | $49.00 | $49.00 | $49.00 | $48.23 | 0 |
| 2024-09-19 | $48.95 | $49.00 | $48.95 | $49.00 | $48.23 | 289 |
| 2024-09-18 | $48.75 | $49.00 | $48.75 | $48.91 | $48.00 | 407 |
| 2024-09-17 | $49.00 | $49.00 | $49.00 | $49.00 | $48.09 | 0 |
| 2024-09-16 | $49.00 | $49.00 | $49.00 | $49.00 | $48.09 | 586 |
| 2024-09-13 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-09-12 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-09-11 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-09-10 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-09-09 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 50 |
| 2024-09-06 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-09-05 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-09-04 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 0 |
| 2024-09-03 | $47.23 | $47.23 | $47.23 | $47.23 | $47.23 | 100 |
| 2024-08-30 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-29 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-28 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-27 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-26 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 100 |
| 2024-08-23 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2024-08-22 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2024-08-21 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2024-08-20 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2024-08-19 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 100 |
| 2024-08-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-13 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-12 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-08 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-08-07 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 280 |
| 2024-08-06 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2024-08-05 | $48.00 | $48.00 | $45.00 | $47.50 | $47.50 | 2,024 |
| 2024-08-02 | $48.36 | $48.70 | $47.70 | $48.70 | $48.70 | 400 |
| 2024-08-01 | $48.55 | $48.55 | $48.55 | $48.55 | $48.55 | 100 |
| 2024-07-31 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2024-07-30 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2024-07-29 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 4 |
| 2024-07-26 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 2 |
| 2024-07-25 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2024-07-24 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2024-07-23 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2024-07-22 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2024-07-19 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 0 |
| 2024-07-18 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 1 |
| 2024-07-17 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 100 |
| 2024-07-16 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 225 |
| 2024-07-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 700 |
| 2024-07-12 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2024-07-11 | $48.00 | $48.00 | $47.86 | $48.00 | $48.00 | 700 |
| 2024-07-10 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2024-07-09 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 1 |
| 2024-07-08 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2024-07-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2024-07-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2024-07-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2024-07-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 200 |
| 2024-06-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2024-06-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 6 |
| 2024-06-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 101 |
| 2024-06-25 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2024-06-24 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 1 |
| 2024-06-21 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2024-06-20 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2024-06-18 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 125 |
| 2024-06-17 | $48.23 | $48.23 | $48.23 | $48.23 | $48.23 | 200 |
| 2024-06-14 | $48.50 | $48.50 | $48.49 | $48.49 | $48.49 | 512 |
| 2024-06-13 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 0 |
| 2024-06-12 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 100 |
| 2024-06-11 | $47.13 | $47.13 | $47.13 | $47.13 | $46.99 | 0 |
| 2024-06-10 | $47.13 | $47.13 | $47.13 | $47.13 | $46.99 | 0 |
| 2024-06-07 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 0 |
| 2024-06-06 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 0 |
| 2024-06-05 | $47.13 | $47.13 | $47.13 | $47.13 | $47.13 | 210 |
| 2024-06-04 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 10 |
| 2024-06-03 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-05-31 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 100 |
| 2024-05-30 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 0 |
| 2024-05-29 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 0 |
| 2024-05-28 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 0 |
| 2024-05-24 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 0 |
| 2024-05-23 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 100 |
| 2024-05-22 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 0 |
| 2024-05-21 | $46.50 | $47.29 | $45.25 | $47.29 | $47.29 | 1,862 |
| 2024-05-20 | $46.80 | $46.83 | $46.05 | $46.83 | $46.83 | 1,306 |
| 2024-05-17 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 100 |
| 2024-05-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2024-05-15 | $46.94 | $47.00 | $46.94 | $47.00 | $47.00 | 500 |
| 2024-05-14 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 0 |
| 2024-05-13 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 113 |
| 2024-05-10 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2024-05-09 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2024-05-08 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2024-05-07 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2024-05-06 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2024-05-03 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 200 |
| 2024-05-02 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 123 |
| 2024-05-01 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2024-04-30 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2024-04-29 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2024-04-26 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 0 |
| 2024-04-25 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 230 |
| 2024-04-24 | $46.63 | $46.95 | $42.86 | $46.50 | $46.50 | 500 |
| 2024-04-23 | $46.40 | $46.95 | $42.86 | $46.95 | $46.95 | 450 |
| 2024-04-22 | $46.23 | $46.66 | $46.23 | $46.66 | $46.66 | 254 |
| 2024-04-19 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 100 |
| 2024-04-18 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 200 |
| 2024-04-17 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 0 |
| 2024-04-16 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 100 |
| 2024-04-15 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2024-04-12 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2024-04-11 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 73 |
| 2024-04-10 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 10 |
| 2024-04-09 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 50 |
| 2024-04-08 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 50 |
| 2024-04-05 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 1 |
| 2024-04-04 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 1 |
| 2024-04-03 | $45.69 | $45.69 | $45.69 | $45.69 | $45.69 | 1 |
| 2024-04-02 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 170 |
| 2024-04-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-28 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-27 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-22 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-21 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-20 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-19 | $45.00 | $45.00 | $45.00 | $45.00 | $44.86 | 0 |
| 2024-03-18 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-12 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-11 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2024-03-08 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 170 |
| 2024-03-07 | $45.00 | $45.00 | $44.95 | $45.00 | $45.00 | 1,200 |
| 2024-03-06 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-03-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-03-04 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-03-01 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-02-29 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-02-28 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-02-27 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-02-26 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-02-23 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2024-02-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 67 |
| 2024-02-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 68 |
| 2024-02-20 | $44.55 | $44.80 | $36.00 | $44.50 | $44.50 | 1,330 |
| 2024-02-16 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 198 |
| 2024-02-15 | $44.49 | $44.49 | $43.95 | $44.49 | $44.49 | 565 |
| 2024-02-14 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 225 |
| 2024-02-13 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-02-12 | $44.32 | $44.32 | $44.32 | $44.32 | $44.32 | 0 |
| 2024-02-09 | $44.44 | $44.44 | $44.32 | $44.32 | $44.32 | 212 |
| 2024-02-08 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2024-02-07 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2024-02-06 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2024-02-05 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2024-02-02 | $44.22 | $44.38 | $44.22 | $44.38 | $44.38 | 326 |
| 2024-02-01 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-31 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-30 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-29 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-26 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-25 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-24 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-23 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-22 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-19 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-18 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-17 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-16 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-12 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-11 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-10 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-09 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-08 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-05 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2024-01-04 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 41 |
| 2024-01-03 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 1 |
| 2024-01-02 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2023-12-29 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 100 |
| 2023-12-28 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-12-27 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 100 |
| 2023-12-26 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 1 |
| 2023-12-22 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2023-12-21 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 150 |
| 2023-12-20 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 0 |
| 2023-12-19 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 2 |
| 2023-12-18 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2023-12-15 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 2 |
| 2023-12-14 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2023-12-13 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2023-12-12 | $42.51 | $42.51 | $42.51 | $42.51 | $42.51 | 0 |
| 2023-12-11 | $43.50 | $45.00 | $42.50 | $42.51 | $41.77 | 1,781 |
| 2023-12-08 | $43.50 | $43.50 | $43.50 | $43.50 | $42.75 | 0 |
| 2023-12-07 | $43.50 | $43.50 | $43.50 | $43.50 | $42.75 | 100 |
| 2023-12-06 | $43.25 | $43.25 | $43.25 | $43.25 | $42.50 | 0 |
| 2023-12-05 | $43.25 | $43.25 | $43.25 | $43.25 | $42.50 | 200 |
| 2023-12-04 | $43.50 | $43.50 | $43.50 | $43.50 | $42.75 | 2 |
| 2023-12-01 | $43.45 | $43.50 | $43.45 | $43.50 | $42.75 | 280 |
| 2023-11-30 | $43.26 | $43.26 | $43.26 | $43.26 | $42.51 | 143 |
| 2023-11-29 | $42.75 | $42.75 | $42.75 | $42.75 | $42.01 | 11 |
| 2023-11-28 | $42.75 | $42.75 | $42.75 | $42.75 | $42.01 | 35 |
| 2023-11-27 | $42.75 | $42.75 | $42.75 | $42.75 | $42.01 | 0 |
| 2023-11-24 | $42.00 | $42.75 | $42.00 | $42.75 | $42.01 | 250 |
| 2023-11-22 | $42.38 | $42.38 | $42.38 | $42.38 | $41.65 | 0 |
| 2023-11-21 | $42.38 | $42.38 | $42.38 | $42.38 | $41.65 | 0 |
| 2023-11-20 | $42.38 | $42.38 | $42.38 | $42.38 | $41.65 | 0 |
| 2023-11-17 | $42.38 | $42.38 | $42.38 | $42.38 | $41.65 | 0 |
| 2023-11-16 | $42.38 | $42.38 | $42.38 | $42.38 | $41.65 | 0 |
| 2023-11-15 | $42.38 | $42.38 | $42.38 | $42.38 | $41.65 | 0 |
| 2023-11-14 | $42.38 | $42.38 | $42.38 | $42.38 | $41.65 | 100 |
| 2023-11-13 | $42.38 | $42.38 | $42.38 | $42.38 | $41.65 | 100 |
| 2023-11-10 | $41.50 | $42.90 | $40.86 | $42.90 | $42.16 | 2,520 |
| 2023-11-09 | $40.86 | $40.86 | $40.86 | $40.86 | $40.15 | 0 |
| 2023-11-08 | $42.78 | $42.78 | $40.86 | $40.86 | $40.15 | 307 |
| 2023-11-07 | $42.68 | $42.68 | $42.68 | $42.68 | $41.94 | 0 |
| 2023-11-06 | $42.68 | $42.68 | $42.68 | $42.68 | $41.94 | 0 |
| 2023-11-03 | $42.68 | $42.68 | $42.68 | $42.68 | $41.94 | 0 |
| 2023-11-02 | $42.68 | $42.68 | $42.68 | $42.68 | $41.94 | 100 |
| 2023-11-01 | $42.50 | $42.50 | $42.50 | $42.50 | $41.76 | 0 |
| 2023-10-31 | $42.45 | $42.50 | $42.40 | $42.50 | $41.76 | 600 |
| 2023-10-30 | $42.50 | $42.50 | $42.50 | $42.50 | $41.76 | 0 |
| 2023-10-27 | $42.50 | $42.50 | $42.50 | $42.50 | $41.76 | 0 |
| 2023-10-26 | $42.50 | $42.50 | $42.50 | $42.50 | $41.76 | 20 |
| 2023-10-25 | $42.50 | $42.50 | $42.50 | $42.50 | $41.76 | 100 |
| 2023-10-24 | $42.83 | $42.83 | $42.83 | $42.83 | $42.09 | 0 |
| 2023-10-23 | $42.83 | $42.83 | $42.83 | $42.83 | $42.09 | 0 |
| 2023-10-20 | $42.83 | $42.83 | $42.83 | $42.83 | $42.09 | 0 |
| 2023-10-19 | $42.88 | $42.88 | $42.83 | $42.83 | $42.09 | 333 |
| 2023-10-18 | $42.88 | $42.88 | $42.88 | $42.88 | $42.14 | 0 |
| 2023-10-17 | $42.88 | $42.88 | $42.88 | $42.88 | $42.14 | 100 |
| 2023-10-16 | $43.00 | $43.00 | $43.00 | $43.00 | $42.25 | 0 |
| 2023-10-13 | $43.00 | $43.00 | $43.00 | $43.00 | $42.25 | 0 |
| 2023-10-12 | $43.00 | $43.00 | $43.00 | $43.00 | $42.25 | 0 |
| 2023-10-11 | $43.00 | $43.00 | $43.00 | $43.00 | $42.25 | 0 |
| 2023-10-10 | $43.00 | $43.00 | $43.00 | $43.00 | $42.25 | 0 |
| 2023-10-09 | $43.00 | $43.00 | $43.00 | $43.00 | $42.25 | 0 |
| 2023-10-06 | $43.00 | $43.00 | $43.00 | $43.00 | $42.25 | 146 |
| 2023-10-05 | $42.00 | $42.00 | $42.00 | $42.00 | $41.27 | 1 |
| 2023-10-04 | $42.00 | $42.00 | $42.00 | $42.00 | $41.27 | 0 |
| 2023-10-03 | $42.00 | $42.00 | $42.00 | $42.00 | $41.27 | 201 |
| 2023-10-02 | $42.45 | $42.45 | $42.45 | $42.45 | $41.71 | 100 |
| 2023-09-29 | $42.70 | $42.70 | $42.70 | $42.70 | $41.96 | 10 |
| 2023-09-28 | $42.70 | $42.70 | $42.70 | $42.70 | $41.96 | 0 |
| 2023-09-27 | $42.70 | $42.70 | $42.70 | $42.70 | $41.96 | 100 |
| 2023-09-26 | $42.75 | $42.75 | $42.71 | $42.71 | $41.97 | 400 |
| 2023-09-25 | $42.73 | $42.73 | $42.59 | $42.59 | $41.85 | 200 |
| 2023-09-22 | $42.50 | $42.50 | $42.50 | $42.50 | $41.76 | 0 |
| 2023-09-21 | $42.50 | $42.50 | $42.50 | $42.50 | $41.76 | 0 |
| 2023-09-20 | $42.50 | $42.50 | $42.50 | $42.50 | $41.76 | 0 |
| 2023-09-19 | $42.50 | $42.50 | $42.50 | $42.50 | $41.63 | 0 |
| 2023-09-18 | $42.61 | $43.50 | $42.50 | $42.50 | $41.63 | 500 |
| 2023-09-15 | $42.83 | $42.83 | $42.83 | $42.83 | $41.95 | 330 |
| 2023-09-14 | $43.00 | $43.00 | $43.00 | $43.00 | $42.12 | 650 |
| 2023-09-13 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 1 |
| 2023-09-12 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 67 |
| 2023-09-11 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-09-08 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-09-07 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-09-06 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-09-05 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 84 |
| 2023-09-01 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-31 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-30 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-29 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-28 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-25 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-24 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-23 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-22 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-21 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 17 |
| 2023-08-18 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-17 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-16 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-15 | $42.00 | $42.00 | $42.00 | $42.00 | $41.14 | 0 |
| 2023-08-14 | $43.50 | $43.50 | $42.00 | $42.00 | $41.14 | 206 |
| 2023-08-11 | $43.63 | $43.63 | $43.63 | $43.63 | $42.73 | 0 |
| 2023-08-10 | $43.63 | $43.63 | $43.63 | $43.63 | $42.73 | 0 |
| 2023-08-09 | $43.63 | $43.63 | $43.63 | $43.63 | $42.73 | 0 |
| 2023-08-08 | $43.63 | $43.63 | $43.63 | $43.63 | $42.73 | 125 |
| 2023-08-07 | $43.70 | $43.70 | $43.70 | $43.70 | $42.80 | 0 |
| 2023-08-04 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 300 |
| 2023-08-03 | $43.83 | $43.90 | $43.83 | $43.83 | $43.83 | 800 |
| 2023-08-02 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 100 |
| 2023-08-01 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 0 |
| 2023-07-31 | $43.75 | $43.75 | $43.75 | $43.75 | $43.75 | 100 |
| 2023-07-28 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 0 |
| 2023-07-27 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 38 |
| 2023-07-26 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 0 |
| 2023-07-25 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 256 |
| 2023-07-24 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 114 |
| 2023-07-21 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-07-20 | $44.00 | $44.00 | $43.85 | $43.90 | $43.90 | 349 |
| 2023-07-19 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 72 |
| 2023-07-18 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-07-17 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-07-14 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 680 |
| 2023-07-13 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 150 |
| 2023-07-12 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 0 |
| 2023-07-11 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 0 |
| 2023-07-10 | $42.02 | $42.02 | $42.00 | $42.02 | $42.02 | 300 |
| 2023-07-07 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 0 |
| 2023-07-06 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 104 |
| 2023-07-05 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-07-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-06-30 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-06-29 | $42.00 | $42.00 | $41.90 | $42.00 | $42.00 | 708 |
| 2023-06-28 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 1 |
| 2023-06-27 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 0 |
| 2023-06-26 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 1 |
| 2023-06-23 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 0 |
| 2023-06-22 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 131 |
| 2023-06-21 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 119 |
| 2023-06-20 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-06-16 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-06-15 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 126 |
| 2023-06-14 | $42.00 | $42.00 | $41.97 | $41.97 | $41.97 | 639 |
| 2023-06-13 | $42.06 | $42.06 | $41.86 | $41.86 | $41.86 | 1,319 |
| 2023-06-12 | $42.00 | $42.00 | $42.00 | $42.00 | $41.86 | 721 |
| 2023-06-09 | $40.75 | $40.75 | $40.75 | $40.75 | $40.61 | 0 |
| 2023-06-08 | $40.75 | $40.75 | $40.75 | $40.75 | $40.61 | 0 |
| 2023-06-07 | $40.75 | $40.75 | $40.75 | $40.75 | $40.61 | 39 |
| 2023-06-06 | $40.75 | $40.75 | $40.75 | $40.75 | $40.61 | 0 |
| 2023-06-05 | $40.75 | $40.75 | $40.75 | $40.75 | $40.61 | 126 |
| 2023-06-02 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-06-01 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-31 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-30 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-26 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-25 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-24 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-23 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-22 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-19 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-18 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-17 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-16 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-15 | $40.98 | $40.98 | $40.98 | $40.98 | $40.84 | 0 |
| 2023-05-12 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-05-11 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-05-10 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-05-09 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-05-08 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-05-05 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-05-04 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-05-03 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-05-02 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 11 |
| 2023-05-01 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 150 |
| 2023-04-28 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2023-04-27 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 150 |
| 2023-04-26 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-04-25 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-04-24 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-04-21 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 3 |
| 2023-04-20 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-04-19 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-04-18 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 0 |
| 2023-04-17 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 100 |
| 2023-04-14 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2023-04-13 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2023-04-12 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2023-04-11 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2023-04-10 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2023-04-06 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2023-04-05 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 100 |
| 2023-04-04 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2023-04-03 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2023-03-31 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2023-03-30 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 1 |
| 2023-03-29 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 104 |
| 2023-03-28 | $42.15 | $42.15 | $41.36 | $41.36 | $41.36 | 300 |
| 2023-03-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-24 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-23 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-22 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-21 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-20 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-17 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-16 | $43.25 | $43.25 | $42.00 | $42.00 | $42.00 | 850 |
| 2023-03-15 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2023-03-14 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| 2023-03-13 | $43.20 | $43.20 | $43.20 | $43.20 | $43.06 | 0 |
| 2023-03-10 | $42.00 | $43.20 | $41.00 | $43.20 | $43.06 | 815 |
| 2023-03-09 | $42.00 | $42.00 | $42.00 | $42.00 | $41.86 | 0 |
| 2023-03-08 | $42.00 | $42.00 | $42.00 | $42.00 | $41.86 | 0 |
| 2023-03-07 | $42.00 | $42.00 | $42.00 | $42.00 | $41.86 | 0 |
| 2023-03-06 | $42.30 | $42.50 | $38.50 | $42.00 | $42.00 | 4,086 |
| 2023-03-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-03-02 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-03-01 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-02-28 | $42.68 | $43.00 | $41.80 | $43.00 | $43.00 | 700 |
| 2023-02-27 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 200 |
| 2023-02-24 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2023-02-23 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2023-02-22 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2023-02-21 | $42.95 | $42.95 | $42.90 | $42.90 | $42.90 | 200 |
| 2023-02-17 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-02-16 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 12 |
| 2023-02-15 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-02-14 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 80 |
| 2023-02-13 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-02-10 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-02-09 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-02-08 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 2 |
| 2023-02-07 | $42.95 | $43.00 | $42.85 | $43.00 | $43.00 | 900 |
| 2023-02-06 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2023-02-03 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 0 |
| 2023-02-02 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 400 |
| 2023-02-01 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 5 |
| 2023-01-31 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 3 |
| 2023-01-30 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 1 |
| 2023-01-27 | $42.20 | $42.95 | $42.00 | $42.95 | $42.95 | 700 |
| 2023-01-26 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 70 |
| 2023-01-25 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 2 |
| 2023-01-24 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2023-01-23 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2023-01-20 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2023-01-19 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2023-01-18 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2023-01-17 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2023-01-13 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2023-01-12 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| 2023-01-11 | $41.77 | $41.80 | $41.77 | $41.77 | $41.77 | 300 |
| 2023-01-10 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2023-01-09 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 20 |
| 2023-01-06 | $41.73 | $41.80 | $41.73 | $41.80 | $41.80 | 308 |
| 2023-01-05 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2023-01-04 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2023-01-03 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 56 |
| 2022-12-30 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2022-12-29 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 9 |
| 2022-12-28 | $41.73 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2022-12-27 | $41.78 | $41.78 | $38.00 | $41.73 | $41.73 | 350 |
| 2022-12-23 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2022-12-22 | $42.09 | $42.09 | $41.11 | $42.00 | $42.00 | 1,506 |
| 2022-12-21 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 1 |
| 2022-12-20 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-12-19 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 224 |
| 2022-12-16 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 222 |
| 2022-12-15 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 150 |
| 2022-12-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 2 |
| 2022-12-13 | $42.71 | $42.71 | $42.50 | $42.50 | $42.50 | 501 |
| 2022-12-12 | $42.29 | $42.29 | $42.29 | $42.29 | $41.66 | 20 |
| 2022-12-09 | $42.29 | $42.29 | $42.29 | $42.29 | $41.66 | 0 |
| 2022-12-08 | $42.29 | $42.29 | $42.29 | $42.29 | $41.66 | 0 |
| 2022-12-07 | $42.29 | $42.29 | $42.29 | $42.29 | $41.66 | 1 |
| 2022-12-06 | $42.29 | $42.29 | $42.29 | $42.29 | $41.66 | 113 |
| 2022-12-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.36 | 0 |
| 2022-12-02 | $41.29 | $43.00 | $41.28 | $43.00 | $42.36 | 600 |
| 2022-12-01 | $40.80 | $41.25 | $40.80 | $41.25 | $40.64 | 550 |
| 2022-11-30 | $40.77 | $40.77 | $40.77 | $40.77 | $40.17 | 25 |
| 2022-11-29 | $40.77 | $40.77 | $40.77 | $40.77 | $40.17 | 3 |
| 2022-11-28 | $41.00 | $41.00 | $40.77 | $40.77 | $40.17 | 225 |
| 2022-11-25 | $40.95 | $40.95 | $40.95 | $40.95 | $40.34 | 40 |
| 2022-11-23 | $40.95 | $40.95 | $40.95 | $40.95 | $40.34 | 0 |
| 2022-11-22 | $41.45 | $41.45 | $40.95 | $40.95 | $40.95 | 800 |
| 2022-11-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-11-18 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 2,350 |
| 2022-11-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 966 |
| 2022-11-16 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 100 |
| 2022-11-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 2,162 |
| 2022-11-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-11-11 | $39.65 | $40.00 | $38.00 | $40.00 | $40.00 | 1,260 |
| 2022-11-10 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 0 |
| 2022-11-09 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 1,324 |
| 2022-11-08 | $39.75 | $39.80 | $39.70 | $39.75 | $39.75 | 1,687 |
| 2022-11-07 | $39.20 | $39.55 | $39.20 | $39.55 | $39.55 | 2,436 |
| 2022-11-04 | $38.50 | $38.50 | $38.36 | $38.36 | $38.36 | 200 |
| 2022-11-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 200 |
| 2022-11-02 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 0 |
| 2022-11-01 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 100 |
| 2022-10-31 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-10-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2022-10-27 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2022-10-26 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2022-10-25 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2022-10-24 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2022-10-21 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2022-10-20 | $38.50 | $38.88 | $38.50 | $38.75 | $38.75 | 370 |
| 2022-10-19 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-18 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-17 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-14 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-13 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-12 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-11 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-10 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-07 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 12 |
| 2022-10-06 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-05 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-04 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-10-03 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2022-09-30 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 24 |
| 2022-09-29 | $39.39 | $39.39 | $39.15 | $39.15 | $39.15 | 200 |
| 2022-09-28 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-09-27 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-09-26 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2022-09-23 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 100 |
| 2022-09-22 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-09-21 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-09-20 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2022-09-19 | $39.50 | $39.50 | $39.50 | $39.50 | $39.36 | 0 |
| 2022-09-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-09-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 127 |
| 2022-09-14 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 200 |
| 2022-09-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-09-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-09-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 355 |
| 2022-09-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-09-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-09-06 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 50 |
| 2022-09-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-09-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-08-31 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-08-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-08-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1,200 |
| 2022-08-26 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-08-25 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-08-24 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-08-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-08-22 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-08-19 | $39.99 | $39.99 | $39.00 | $39.00 | $39.00 | 1,200 |
| 2022-08-18 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-08-17 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-08-16 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2022-08-15 | $40.05 | $40.10 | $40.05 | $40.10 | $40.10 | 694 |
| 2022-08-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 191 |
| 2022-08-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 159 |
| 2022-08-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 52 |
| 2022-08-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 53 |
| 2022-07-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 106 |
| 2022-07-28 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 700 |
| 2022-07-27 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-07-26 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-07-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 17 |
| 2022-07-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-07-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-07-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 300 |
| 2022-07-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,030 |
| 2022-07-18 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 0 |
| 2022-07-15 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 0 |
| 2022-07-14 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 0 |
| 2022-07-13 | $39.44 | $39.44 | $39.43 | $39.44 | $39.44 | 730 |
| 2022-07-12 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2022-07-11 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2022-07-08 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2022-07-07 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 0 |
| 2022-07-06 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 200 |
| 2022-07-05 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
| 2022-07-01 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 100 |
| 2022-06-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2022-06-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2022-06-28 | $38.73 | $39.00 | $38.25 | $39.00 | $39.00 | 620 |
| 2022-06-27 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 1,000 |
| 2022-06-24 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 100 |
| 2022-06-23 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 100 |
| 2022-06-22 | $36.95 | $40.00 | $35.01 | $38.50 | $38.50 | 4,153 |
| 2022-06-21 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2022-06-17 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2022-06-16 | $36.49 | $36.49 | $36.24 | $36.24 | $36.24 | 208 |
| 2022-06-15 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 100 |
| 2022-06-14 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 0 |
| 2022-06-13 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2022-06-10 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2022-06-09 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 0 |
| 2022-06-08 | $36.55 | $36.55 | $36.55 | $36.55 | $36.41 | 152 |
| 2022-06-07 | $36.59 | $36.59 | $36.59 | $36.59 | $36.45 | 100 |
| 2022-06-06 | $36.75 | $36.75 | $36.75 | $36.75 | $36.61 | 0 |
| 2022-06-03 | $36.75 | $36.75 | $36.75 | $36.75 | $36.61 | 0 |
| 2022-06-02 | $36.75 | $36.75 | $36.75 | $36.75 | $36.61 | 100 |
| 2022-06-01 | $36.44 | $36.44 | $36.44 | $36.44 | $36.30 | 292 |
| 2022-05-31 | $36.44 | $36.44 | $36.44 | $36.44 | $36.30 | 100 |
| 2022-05-27 | $36.21 | $36.39 | $35.77 | $36.39 | $36.25 | 1,445 |
| 2022-05-26 | $35.95 | $36.00 | $35.95 | $36.00 | $35.86 | 630 |
| 2022-05-25 | $36.16 | $36.16 | $34.52 | $34.52 | $34.39 | 360 |
| 2022-05-24 | $36.16 | $36.16 | $36.16 | $36.16 | $36.02 | 100 |
| 2022-05-23 | $36.25 | $36.25 | $36.25 | $36.25 | $36.11 | 100 |
| 2022-05-20 | $36.33 | $36.33 | $36.33 | $36.33 | $36.19 | 100 |
| 2022-05-19 | $36.46 | $36.46 | $36.46 | $36.46 | $36.32 | 100 |
| 2022-05-18 | $36.46 | $36.46 | $36.46 | $36.46 | $36.32 | 0 |
| 2022-05-17 | $36.46 | $36.46 | $36.46 | $36.46 | $36.32 | 2,300 |
| 2022-05-16 | $36.49 | $36.49 | $36.49 | $36.49 | $36.35 | 0 |
| 2022-05-13 | $36.49 | $36.49 | $36.49 | $36.49 | $36.35 | 0 |
| 2022-05-12 | $36.49 | $36.49 | $36.49 | $36.49 | $36.35 | 50 |
| 2022-05-11 | $36.49 | $36.49 | $36.49 | $36.49 | $36.35 | 0 |
| 2022-05-10 | $36.49 | $36.49 | $36.49 | $36.49 | $36.35 | 0 |
| 2022-05-09 | $36.49 | $36.49 | $36.49 | $36.49 | $36.35 | 108 |
| 2022-05-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 0 |
| 2022-05-05 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 0 |
| 2022-05-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 0 |
| 2022-05-03 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 0 |
| 2022-05-02 | $37.40 | $37.40 | $34.26 | $36.50 | $36.36 | 1,173 |
| 2022-04-29 | $34.26 | $37.95 | $34.26 | $37.95 | $37.81 | 878 |
| 2022-04-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.36 | 0 |
| 2022-04-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.36 | 0 |
| 2022-04-26 | $37.59 | $37.59 | $37.59 | $37.59 | $37.45 | 2,000 |
| 2022-04-25 | $37.59 | $37.59 | $37.59 | $37.59 | $37.45 | 0 |
| 2022-04-22 | $37.59 | $37.59 | $37.59 | $37.59 | $37.45 | 0 |
| 2022-04-21 | $37.59 | $37.59 | $37.59 | $37.59 | $37.45 | 2,000 |
| 2022-04-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.36 | 0 |
| 2022-04-19 | $37.55 | $37.55 | $37.50 | $37.50 | $37.36 | 246 |
| 2022-04-18 | $37.59 | $37.59 | $37.59 | $37.59 | $37.45 | 0 |
| 2022-04-14 | $37.59 | $37.59 | $37.59 | $37.59 | $37.45 | 0 |
| 2022-04-13 | $37.63 | $37.63 | $37.56 | $37.59 | $37.45 | 737 |
| 2022-04-12 | $37.80 | $37.80 | $37.80 | $37.80 | $37.66 | 0 |
| 2022-04-11 | $37.80 | $37.80 | $37.80 | $37.80 | $37.66 | 100 |
| 2022-04-08 | $37.99 | $37.99 | $37.99 | $37.99 | $37.85 | 0 |
| 2022-04-07 | $37.99 | $37.99 | $37.99 | $37.99 | $37.85 | 0 |
| 2022-04-06 | $37.99 | $37.99 | $37.99 | $37.99 | $37.85 | 0 |
| 2022-04-05 | $37.99 | $37.99 | $37.99 | $37.99 | $37.85 | 0 |
| 2022-04-04 | $37.99 | $37.99 | $37.99 | $37.99 | $37.85 | 0 |
| 2022-04-01 | $37.99 | $37.99 | $37.99 | $37.99 | $37.85 | 0 |
| 2022-03-31 | $37.99 | $37.99 | $37.99 | $37.99 | $37.85 | 100 |
| 2022-03-30 | $38.75 | $38.75 | $38.75 | $38.75 | $38.60 | 0 |
| 2022-03-29 | $38.75 | $38.75 | $38.75 | $38.75 | $38.60 | 0 |
| 2022-03-28 | $38.75 | $38.75 | $38.75 | $38.75 | $38.60 | 0 |
| 2022-03-25 | $37.88 | $38.75 | $34.26 | $38.75 | $38.60 | 2,774 |
| 2022-03-24 | $37.90 | $37.90 | $37.90 | $37.90 | $37.76 | 32 |
| 2022-03-23 | $37.90 | $37.90 | $37.90 | $37.90 | $37.76 | 500 |
| 2022-03-22 | $36.50 | $37.00 | $36.50 | $37.00 | $36.86 | 609 |
| 2022-03-21 | $36.48 | $37.90 | $35.77 | $37.90 | $37.76 | 2,086 |
| 2022-03-18 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 2 |
| 2022-03-17 | $36.50 | $36.50 | $36.50 | $36.50 | $36.36 | 560 |
| 2022-03-16 | $36.43 | $36.43 | $36.43 | $36.43 | $36.29 | 0 |
| 2022-03-15 | $36.43 | $36.43 | $36.43 | $36.43 | $36.29 | 0 |
| 2022-03-14 | $36.43 | $36.43 | $36.43 | $36.43 | $36.16 | 188 |
| 2022-03-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.23 | 1,000 |
| 2022-03-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.23 | 0 |
| 2022-03-09 | $36.38 | $36.50 | $36.30 | $36.50 | $36.23 | 2,379 |
| 2022-03-08 | $36.42 | $36.42 | $36.42 | $36.42 | $36.15 | 200 |
| 2022-03-07 | $36.30 | $36.30 | $36.30 | $36.30 | $36.03 | 0 |
| 2022-03-04 | $36.30 | $36.30 | $36.30 | $36.30 | $36.03 | 0 |
| 2022-03-03 | $36.30 | $36.30 | $36.30 | $36.30 | $36.03 | 0 |
| 2022-03-02 | $36.40 | $36.45 | $36.20 | $36.30 | $36.03 | 7,185 |
| 2022-03-01 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-28 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-25 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-24 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-23 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-22 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-18 | $36.00 | $36.00 | $35.95 | $35.95 | $35.69 | 405 |
| 2022-02-17 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 0 |
| 2022-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 29 |
| 2022-02-15 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 0 |
| 2022-02-14 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 0 |
| 2022-02-11 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 0 |
| 2022-02-10 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 0 |
| 2022-02-09 | $36.00 | $36.00 | $36.00 | $36.00 | $35.74 | 1,070 |
| 2022-02-08 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-07 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-04 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-03 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 0 |
| 2022-02-02 | $35.95 | $35.95 | $35.95 | $35.95 | $35.69 | 200 |
| 2022-02-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.39 | 12 |
| 2022-01-31 | $35.65 | $35.65 | $35.65 | $35.65 | $35.39 | 159 |
| 2022-01-28 | $36.20 | $36.20 | $36.20 | $36.20 | $35.93 | 70 |
| 2022-01-27 | $36.20 | $36.20 | $36.20 | $36.20 | $35.93 | 100 |
| 2022-01-26 | $36.23 | $36.23 | $36.23 | $36.23 | $35.96 | 101 |
| 2022-01-25 | $36.33 | $36.33 | $35.06 | $36.30 | $36.03 | 765 |
| 2022-01-24 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 0 |
| 2022-01-21 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 0 |
| 2022-01-20 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 99 |
| 2022-01-19 | $36.38 | $36.49 | $35.01 | $36.37 | $36.10 | 330 |
| 2022-01-18 | $36.37 | $36.37 | $36.37 | $36.37 | $36.10 | 0 |
| 2022-01-14 | $36.37 | $36.37 | $36.37 | $36.37 | $36.10 | 0 |
| 2022-01-13 | $36.37 | $36.37 | $36.37 | $36.37 | $36.10 | 0 |
| 2022-01-12 | $36.42 | $36.42 | $36.37 | $36.37 | $36.10 | 330 |
| 2022-01-11 | $36.39 | $36.47 | $36.34 | $36.42 | $36.15 | 3,423 |
| 2022-01-10 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 0 |
| 2022-01-07 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 0 |
| 2022-01-06 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 13 |
| 2022-01-05 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 0 |
| 2022-01-04 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 0 |
| 2022-01-03 | $36.49 | $36.49 | $36.49 | $36.49 | $36.22 | 484 |
| 2021-12-31 | $36.28 | $36.28 | $36.28 | $36.28 | $36.01 | 0 |
| 2021-12-30 | $36.28 | $36.28 | $36.28 | $36.28 | $36.01 | 0 |
| 2021-12-29 | $36.09 | $36.28 | $36.09 | $36.28 | $36.01 | 200 |
| 2021-12-28 | $36.14 | $36.14 | $36.14 | $36.14 | $35.75 | 100 |
| 2021-12-27 | $36.09 | $36.09 | $36.09 | $36.09 | $35.70 | 260 |
| 2021-12-23 | $35.00 | $36.09 | $35.00 | $36.09 | $35.70 | 540 |
| 2021-12-22 | $34.99 | $35.14 | $33.50 | $34.99 | $34.61 | 1,660 |
| 2021-12-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.62 | 113 |
| 2021-12-20 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 0 |
| 2021-12-17 | $35.05 | $35.05 | $35.05 | $35.05 | $34.67 | 0 |
| 2021-12-16 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 0 |
| 2021-12-15 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 0 |
| 2021-12-14 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 0 |
| 2021-12-13 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 0 |
| 2021-12-10 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 0 |
| 2021-12-09 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 100 |
| 2021-12-08 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 100 |
| 2021-12-07 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 100 |
| 2021-12-06 | $35.05 | $35.05 | $35.05 | $35.05 | $34.67 | 0 |
| 2021-12-03 | $35.05 | $35.05 | $35.05 | $35.05 | $34.67 | 0 |
| 2021-12-02 | $35.05 | $35.05 | $35.05 | $35.05 | $34.67 | 0 |
| 2021-12-01 | $35.05 | $35.05 | $35.05 | $35.05 | $34.67 | 0 |
| 2021-11-30 | $35.05 | $35.05 | $35.05 | $35.05 | $34.67 | 200 |
| 2021-11-29 | $35.10 | $35.10 | $35.10 | $35.10 | $34.72 | 600 |
| 2021-11-26 | $35.00 | $35.00 | $35.00 | $35.00 | $34.62 | 111 |
| 2021-11-24 | $35.09 | $35.09 | $35.09 | $35.09 | $34.71 | 0 |
| 2021-11-23 | $35.06 | $35.09 | $34.66 | $35.09 | $34.71 | 333 |
| 2021-11-22 | $35.25 | $35.25 | $35.09 | $35.14 | $34.76 | 1,000 |
| 2021-11-19 | $35.00 | $35.25 | $35.00 | $35.25 | $34.87 | 1,337 |
| 2021-11-18 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 0 |
| 2021-11-17 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 40 |
| 2021-11-16 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 0 |
| 2021-11-15 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 0 |
| 2021-11-12 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 0 |
| 2021-11-11 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 0 |
| 2021-11-10 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 0 |
| 2021-11-09 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 0 |
| 2021-11-08 | $34.65 | $34.65 | $34.65 | $34.65 | $34.27 | 0 |
| 2021-11-05 | $34.53 | $34.65 | $34.45 | $34.65 | $34.27 | 320 |
| 2021-11-04 | $34.37 | $34.37 | $34.37 | $34.37 | $34.00 | 0 |
| 2021-11-03 | $34.37 | $34.37 | $34.37 | $34.37 | $34.00 | 0 |
| 2021-11-02 | $34.37 | $34.37 | $34.37 | $34.37 | $34.00 | 0 |
| 2021-11-01 | $34.37 | $34.37 | $34.37 | $34.37 | $34.00 | 3 |
| 2021-10-29 | $34.37 | $34.37 | $34.37 | $34.37 | $34.00 | 600 |
| 2021-10-28 | $34.37 | $34.37 | $34.37 | $34.37 | $34.00 | 0 |
| 2021-10-27 | $34.77 | $34.77 | $34.37 | $34.37 | $34.00 | 310 |
| 2021-10-26 | $34.97 | $34.97 | $34.97 | $34.97 | $34.59 | 0 |
| 2021-10-25 | $34.97 | $34.97 | $34.97 | $34.97 | $34.59 | 0 |
| 2021-10-22 | $34.97 | $34.97 | $34.74 | $34.97 | $34.59 | 494 |
| 2021-10-21 | $34.90 | $34.90 | $34.90 | $34.90 | $34.52 | 0 |
| 2021-10-20 | $34.90 | $34.90 | $34.90 | $34.90 | $34.52 | 1 |
| 2021-10-19 | $34.90 | $34.90 | $34.90 | $34.90 | $34.52 | 0 |
| 2021-10-18 | $34.90 | $34.90 | $34.90 | $34.90 | $34.52 | 0 |
| 2021-10-15 | $34.90 | $34.90 | $34.90 | $34.90 | $34.52 | 971 |
| 2021-10-14 | $34.89 | $34.89 | $34.89 | $34.89 | $34.51 | 200 |
| 2021-10-13 | $34.89 | $34.89 | $34.89 | $34.89 | $34.51 | 272 |
| 2021-10-12 | $34.75 | $34.90 | $34.50 | $34.90 | $34.52 | 1,802 |
| 2021-10-11 | $35.00 | $35.00 | $33.69 | $34.60 | $34.22 | 2,028 |
| 2021-10-08 | $33.99 | $34.25 | $30.01 | $34.00 | $33.63 | 1,700 |
| 2021-10-07 | $33.49 | $34.00 | $33.49 | $33.49 | $33.12 | 700 |
| 2021-10-06 | $33.49 | $33.49 | $33.49 | $33.49 | $33.12 | 110 |
| 2021-10-05 | $33.44 | $33.44 | $33.44 | $33.44 | $33.08 | 100 |
| 2021-10-04 | $33.39 | $33.39 | $33.39 | $33.39 | $33.02 | 0 |
| 2021-10-01 | $33.30 | $33.40 | $33.28 | $33.39 | $33.02 | 400 |
| 2021-09-30 | $33.30 | $33.30 | $33.30 | $33.30 | $32.94 | 2 |
| 2021-09-29 | $33.30 | $33.30 | $33.30 | $33.30 | $32.94 | 133 |
| 2021-09-28 | $33.40 | $33.40 | $33.40 | $33.40 | $33.04 | 0 |
| 2021-09-27 | $33.40 | $33.40 | $33.40 | $33.40 | $33.04 | 1 |
| 2021-09-24 | $33.40 | $33.40 | $33.40 | $33.40 | $33.04 | 187 |
| 2021-09-23 | $33.49 | $33.49 | $33.49 | $33.49 | $33.12 | 0 |
| 2021-09-22 | $33.42 | $33.49 | $33.42 | $33.49 | $33.12 | 732 |
| 2021-09-21 | $35.00 | $35.00 | $35.00 | $35.00 | $34.62 | 0 |
| 2021-09-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.62 | 0 |
| 2021-09-17 | $33.25 | $35.00 | $33.25 | $35.00 | $34.62 | 105,000 |
| 2021-09-16 | $33.00 | $33.13 | $33.00 | $33.13 | $32.76 | 932 |
| 2021-09-15 | $32.11 | $33.25 | $32.11 | $33.25 | $32.89 | 1,066 |
| 2021-09-14 | $32.08 | $32.08 | $32.08 | $32.08 | $31.73 | 50 |
| 2021-09-13 | $32.10 | $32.10 | $32.00 | $32.08 | $31.73 | 300 |
| 2021-09-10 | $31.95 | $32.00 | $31.95 | $32.00 | $31.52 | 916 |
| 2021-09-09 | $31.81 | $31.81 | $31.81 | $31.81 | $31.34 | 200 |
| 2021-09-08 | $32.33 | $32.33 | $32.33 | $32.33 | $31.85 | 0 |
| 2021-09-07 | $32.33 | $32.33 | $32.33 | $32.33 | $31.85 | 0 |
| 2021-09-03 | $32.33 | $32.33 | $32.33 | $32.33 | $31.85 | 0 |
| 2021-09-02 | $32.33 | $32.33 | $32.33 | $32.33 | $31.85 | 0 |
| 2021-09-01 | $32.33 | $32.33 | $32.33 | $32.33 | $31.85 | 0 |
| 2021-08-31 | $32.33 | $32.33 | $32.33 | $32.33 | $31.85 | 0 |
| 2021-08-30 | $32.33 | $32.33 | $32.33 | $32.33 | $31.85 | 3 |
| 2021-08-27 | $32.33 | $32.33 | $32.13 | $32.33 | $31.85 | 446 |
| 2021-08-26 | $31.19 | $31.19 | $31.19 | $31.19 | $30.73 | 0 |
| 2021-08-25 | $31.19 | $31.19 | $31.19 | $31.19 | $30.73 | 0 |
| 2021-08-24 | $31.19 | $31.19 | $31.19 | $31.19 | $30.73 | 0 |
| 2021-08-23 | $31.19 | $31.19 | $31.19 | $31.19 | $30.73 | 0 |
| 2021-08-20 | $31.19 | $31.19 | $31.19 | $31.19 | $30.73 | 111 |
| 2021-08-19 | $31.29 | $31.29 | $31.29 | $31.29 | $30.82 | 134 |
| 2021-08-18 | $28.50 | $31.50 | $25.50 | $31.50 | $31.03 | 1,601 |
| 2021-08-17 | $31.50 | $31.50 | $31.50 | $31.50 | $31.03 | 0 |
| 2021-08-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.03 | 0 |
| 2021-08-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.03 | 0 |
| 2021-08-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.03 | 0 |
| 2021-08-11 | $34.22 | $34.22 | $31.50 | $31.50 | $31.03 | 200 |
| 2021-08-10 | $31.27 | $31.50 | $29.01 | $31.50 | $31.03 | 3,386 |
| 2021-08-09 | $31.45 | $31.45 | $31.45 | $31.45 | $30.98 | 0 |
| 2021-08-06 | $31.45 | $31.45 | $31.45 | $31.45 | $30.98 | 200 |
| 2021-08-05 | $31.45 | $31.45 | $31.45 | $31.45 | $30.98 | 400 |
| 2021-08-04 | $31.61 | $31.61 | $31.61 | $31.61 | $31.14 | 150 |
| 2021-08-03 | $31.77 | $31.77 | $31.77 | $31.77 | $31.30 | 0 |
| 2021-08-02 | $31.77 | $31.77 | $31.77 | $31.77 | $31.30 | 105 |
| 2021-07-30 | $31.90 | $31.90 | $31.90 | $31.90 | $31.42 | 100 |
| 2021-07-29 | $31.73 | $31.73 | $31.73 | $31.73 | $31.26 | 121 |
| 2021-07-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.52 | 300 |
| 2021-07-27 | $31.88 | $31.88 | $31.88 | $31.88 | $31.41 | 105 |
| 2021-07-26 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 3 |
| 2021-07-23 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-22 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-21 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-20 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-19 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 83 |
| 2021-07-16 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-15 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-14 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-13 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-12 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 0 |
| 2021-07-09 | $30.97 | $30.97 | $30.97 | $30.97 | $30.51 | 850 |
| 2021-07-08 | $30.99 | $31.00 | $30.99 | $31.00 | $30.54 | 17,500 |
| 2021-07-07 | $30.95 | $30.95 | $30.95 | $30.95 | $30.49 | 200 |
| 2021-07-06 | $30.96 | $30.96 | $30.96 | $30.96 | $30.50 | 100 |
| 2021-07-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.54 | 0 |
| 2021-07-01 | $30.52 | $31.00 | $28.39 | $31.00 | $30.54 | 1,250 |
| 2021-06-30 | $29.99 | $29.99 | $29.99 | $29.99 | $29.54 | 0 |
| 2021-06-29 | $29.99 | $29.99 | $29.99 | $29.99 | $29.54 | 0 |
| 2021-06-28 | $29.99 | $29.99 | $29.99 | $29.99 | $29.54 | 0 |
| 2021-06-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.54 | 0 |
| 2021-06-24 | $31.00 | $31.00 | $29.45 | $29.99 | $29.54 | 720 |
| 2021-06-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.06 | 100 |
| 2021-06-22 | $29.61 | $29.61 | $29.61 | $29.61 | $29.17 | 100 |
| 2021-06-21 | $29.50 | $29.85 | $29.50 | $29.85 | $29.41 | 374 |
| 2021-06-18 | $29.53 | $29.73 | $29.53 | $29.73 | $29.29 | 326 |
| 2021-06-17 | $29.96 | $29.96 | $29.96 | $29.96 | $29.51 | 295 |
| 2021-06-16 | $29.63 | $29.63 | $29.63 | $29.63 | $29.19 | 84 |
| 2021-06-15 | $29.63 | $29.63 | $29.63 | $29.63 | $29.19 | 258 |
| 2021-06-14 | $28.36 | $28.36 | $28.36 | $28.36 | $27.82 | 163 |
| 2021-06-11 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-06-10 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-06-09 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-06-08 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-06-07 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-06-04 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-06-03 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-06-02 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-06-01 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 0 |
| 2021-05-28 | $28.25 | $28.25 | $28.25 | $28.25 | $27.71 | 239 |
| 2021-05-27 | $28.11 | $28.11 | $27.27 | $28.11 | $27.57 | 569 |
| 2021-05-26 | $28.20 | $28.20 | $28.20 | $28.20 | $27.66 | 0 |
| 2021-05-25 | $28.00 | $29.28 | $27.02 | $28.20 | $27.66 | 500 |
| 2021-05-24 | $27.87 | $27.87 | $27.87 | $27.87 | $27.33 | 0 |
| 2021-05-21 | $27.87 | $27.87 | $27.87 | $27.87 | $27.33 | 0 |
| 2021-05-20 | $27.87 | $27.87 | $27.87 | $27.87 | $27.33 | 0 |
| 2021-05-19 | $27.87 | $27.87 | $27.87 | $27.87 | $27.33 | 92 |
| 2021-05-18 | $27.87 | $27.87 | $27.87 | $27.87 | $27.33 | 0 |
| 2021-05-17 | $27.87 | $27.87 | $27.87 | $27.87 | $27.33 | 0 |
| 2021-05-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.33 | 100 |
| 2021-05-13 | $27.81 | $27.81 | $27.81 | $27.81 | $27.28 | 650 |
| 2021-05-12 | $23.00 | $27.75 | $23.00 | $27.75 | $27.22 | 484 |
| 2021-05-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.22 | 0 |
| 2021-05-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.22 | 0 |
| 2021-05-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.22 | 110 |
| 2021-05-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.97 | 2,410 |
| 2021-05-05 | $27.48 | $27.48 | $27.48 | $27.48 | $26.95 | 100 |
| 2021-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.48 | 0 |
| 2021-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.48 | 0 |
| 2021-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.48 | 0 |
| 2021-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.48 | 0 |
| 2021-04-28 | $27.00 | $27.00 | $23.00 | $27.00 | $26.48 | 1,000 |
| 2021-04-27 | $26.23 | $27.98 | $26.23 | $27.98 | $27.44 | 919 |
| 2021-04-26 | $26.38 | $26.38 | $26.38 | $26.38 | $25.87 | 100 |
| 2021-04-23 | $26.31 | $26.31 | $26.31 | $26.31 | $25.80 | 140 |
| 2021-04-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.75 | 10 |
| 2021-04-21 | $26.25 | $26.25 | $26.25 | $26.25 | $25.75 | 0 |
| 2021-04-20 | $26.25 | $26.25 | $26.25 | $26.25 | $25.75 | 0 |
| 2021-04-19 | $26.25 | $26.25 | $26.25 | $26.25 | $25.75 | 100 |
| 2021-04-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.42 | 0 |
| 2021-04-15 | $25.51 | $25.92 | $25.51 | $25.92 | $25.42 | 400 |
| 2021-04-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.43 | 100 |
| 2021-04-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.91 | 0 |
| 2021-04-12 | $25.10 | $25.40 | $25.10 | $25.40 | $24.91 | 300 |
| 2021-04-09 | $25.71 | $25.71 | $25.71 | $25.71 | $25.22 | 200 |
| 2021-04-08 | $25.63 | $25.78 | $25.63 | $25.78 | $25.29 | 1,610 |
| 2021-04-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.11 | 0 |
| 2021-04-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.11 | 100 |
| 2021-04-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.26 | 210 |
| 2021-04-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.11 | 0 |
| 2021-03-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.11 | 0 |
| 2021-03-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.11 | 200 |
| 2021-03-29 | $25.85 | $25.85 | $25.85 | $25.85 | $25.35 | 4 |
| 2021-03-26 | $25.85 | $25.85 | $25.85 | $25.85 | $25.35 | 480 |
| 2021-03-25 | $25.52 | $25.78 | $25.50 | $25.78 | $25.29 | 13,660 |
| 2021-03-24 | $25.74 | $25.74 | $25.74 | $25.74 | $25.25 | 0 |
| 2021-03-23 | $25.74 | $25.74 | $25.74 | $25.74 | $25.25 | 0 |
| 2021-03-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.25 | 0 |
| 2021-03-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.25 | 0 |
| 2021-03-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.25 | 100 |
| 2021-03-17 | $25.33 | $25.33 | $25.33 | $25.33 | $24.84 | 0 |
| 2021-03-16 | $25.33 | $25.33 | $25.33 | $25.33 | $24.84 | 100 |
| 2021-03-15 | $25.43 | $25.43 | $25.43 | $25.43 | $24.82 | 0 |
| 2021-03-12 | $25.43 | $25.43 | $25.43 | $25.43 | $24.82 | 0 |
| 2021-03-11 | $25.74 | $25.74 | $25.43 | $25.43 | $24.82 | 300 |
| 2021-03-10 | $25.56 | $25.70 | $25.56 | $25.56 | $24.94 | 455 |
| 2021-03-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 0 |
| 2021-03-08 | $24.44 | $24.99 | $24.44 | $24.99 | $24.39 | 350 |
| 2021-03-05 | $24.44 | $24.85 | $22.99 | $24.85 | $24.25 | 400 |
| 2021-03-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.15 | 0 |
| 2021-03-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.15 | 0 |
| 2021-03-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.15 | 0 |
| 2021-03-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.15 | 0 |
| 2021-02-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.15 | 0 |
| 2021-02-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.18 | 150 |
| 2021-02-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.18 | 0 |
| 2021-02-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.18 | 0 |
| 2021-02-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.18 | 0 |
| 2021-02-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.18 | 0 |
| 2021-02-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.18 | 0 |
| 2021-02-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.18 | 150 |
| 2021-02-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.91 | 900 |
| 2021-02-12 | $24.00 | $24.99 | $24.00 | $24.99 | $24.39 | 480 |
| 2021-02-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.39 | 0 |
| 2021-02-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.39 | 0 |
| 2021-02-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.39 | 0 |
| 2021-02-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.39 | 0 |
| 2021-02-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.39 | 0 |
| 2021-02-04 | $22.95 | $22.95 | $22.95 | $22.95 | $22.39 | 0 |
| 2021-02-03 | $23.00 | $23.00 | $22.95 | $22.95 | $22.39 | 200 |
| 2021-02-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 1,212 |
| 2021-02-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 0 |
| 2021-01-29 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 0 |
| 2021-01-28 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 1,212 |
| 2021-01-27 | $22.25 | $22.25 | $22.25 | $22.25 | $21.71 | 212 |
| 2021-01-26 | $22.25 | $22.25 | $22.25 | $22.25 | $21.71 | 1,189 |
| 2021-01-25 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 11 |
| 2021-01-22 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 100 |
| 2021-01-21 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 100 |
| 2021-01-20 | $22.24 | $22.24 | $22.24 | $22.24 | $21.70 | 0 |
| 2021-01-19 | $22.24 | $22.24 | $22.24 | $22.24 | $21.70 | 0 |
| 2021-01-15 | $22.24 | $22.24 | $22.24 | $22.24 | $21.70 | 5 |
| 2021-01-14 | $22.24 | $22.24 | $22.24 | $22.24 | $21.70 | 0 |
| 2021-01-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.70 | 100 |
| 2021-01-12 | $22.00 | $22.25 | $22.00 | $22.25 | $21.71 | 700 |
| 2021-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.47 | 578 |
| 2021-01-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.47 | 400 |
| 2021-01-07 | $21.75 | $22.00 | $21.25 | $22.00 | $21.47 | 1,919 |
| 2021-01-06 | $21.25 | $21.25 | $21.25 | $21.25 | $20.74 | 0 |
| 2021-01-05 | $21.51 | $21.51 | $21.25 | $21.25 | $20.74 | 997 |
| 2021-01-04 | $21.51 | $21.51 | $21.51 | $21.51 | $20.99 | 51 |
| 2020-12-31 | $22.38 | $22.38 | $21.51 | $21.51 | $20.99 | 200 |
| 2020-12-30 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 100 |
| 2020-12-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 150 |
| 2020-12-28 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 400 |
| 2020-12-24 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 0 |
| 2020-12-23 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 0 |
| 2020-12-22 | $22.00 | $22.50 | $21.80 | $22.50 | $21.96 | 8,366 |
| 2020-12-21 | $22.45 | $22.45 | $22.45 | $22.45 | $21.91 | 100 |
| 2020-12-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.96 | 100 |
| 2020-12-17 | $22.56 | $22.56 | $22.56 | $22.56 | $22.01 | 0 |
| 2020-12-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.01 | 150 |
| 2020-12-15 | $21.56 | $22.99 | $21.15 | $22.99 | $22.43 | 2,697 |
| 2020-12-14 | $21.00 | $22.48 | $21.00 | $21.50 | $20.86 | 3,100 |
| 2020-12-11 | $20.01 | $22.93 | $19.01 | $20.01 | $19.42 | 1,300 |
| 2020-12-10 | $22.00 | $22.00 | $22.00 | $22.00 | $21.35 | 100 |
| 2020-12-09 | $22.00 | $22.47 | $22.00 | $22.47 | $21.80 | 403 |
| 2020-12-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.64 | 100 |
| 2020-12-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.64 | 0 |
| 2020-12-04 | $22.30 | $22.30 | $22.30 | $22.30 | $21.64 | 0 |
| 2020-12-03 | $21.77 | $22.30 | $19.50 | $22.30 | $21.64 | 950 |
| 2020-12-02 | $21.83 | $21.83 | $21.83 | $21.83 | $21.18 | 100 |
| 2020-12-01 | $20.71 | $21.62 | $20.70 | $21.62 | $20.98 | 1,650 |
| 2020-11-30 | $21.91 | $22.07 | $18.22 | $22.00 | $21.35 | 2,200 |
| 2020-11-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 0 |
| 2020-11-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 100 |
| 2020-11-24 | $21.50 | $22.50 | $20.25 | $22.50 | $21.83 | 3,257 |
| 2020-11-23 | $21.47 | $21.47 | $21.47 | $21.47 | $20.83 | 65 |
| 2020-11-20 | $21.47 | $21.47 | $21.47 | $21.47 | $20.83 | 0 |
| 2020-11-19 | $21.47 | $21.47 | $21.47 | $21.47 | $20.83 | 0 |
| 2020-11-18 | $21.47 | $21.47 | $21.47 | $21.47 | $20.83 | 0 |
| 2020-11-17 | $21.47 | $21.47 | $21.47 | $21.47 | $20.83 | 0 |
| 2020-11-16 | $21.47 | $21.47 | $21.47 | $21.47 | $20.83 | 0 |
| 2020-11-13 | $21.47 | $21.47 | $21.47 | $21.47 | $20.83 | 100 |
| 2020-11-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.86 | 100 |
| 2020-11-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.86 | 0 |
| 2020-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.86 | 128 |
| 2020-11-09 | $21.00 | $21.50 | $21.00 | $21.50 | $20.86 | 200 |
| 2020-11-06 | $20.25 | $20.99 | $20.25 | $20.99 | $20.37 | 200 |
| 2020-11-05 | $20.55 | $20.99 | $20.55 | $20.99 | $20.37 | 200 |
| 2020-11-04 | $19.82 | $20.78 | $19.82 | $20.78 | $20.16 | 200 |
| 2020-11-03 | $20.25 | $20.50 | $19.75 | $20.50 | $19.89 | 300 |
| 2020-11-02 | $20.16 | $20.16 | $20.16 | $20.16 | $19.56 | 100 |
| 2020-10-30 | $20.02 | $20.20 | $19.68 | $20.20 | $19.60 | 300 |
| 2020-10-29 | $20.09 | $20.09 | $20.09 | $20.09 | $19.49 | 0 |
| 2020-10-28 | $20.09 | $20.09 | $20.09 | $20.09 | $19.49 | 0 |
| 2020-10-27 | $20.09 | $20.09 | $20.09 | $20.09 | $19.49 | 0 |
| 2020-10-26 | $20.09 | $20.09 | $20.09 | $20.09 | $19.49 | 300 |
| 2020-10-23 | $20.14 | $20.14 | $20.14 | $20.14 | $19.54 | 0 |
| 2020-10-22 | $20.14 | $20.14 | $20.14 | $20.14 | $19.54 | 0 |
| 2020-10-21 | $20.14 | $20.14 | $20.14 | $20.14 | $19.54 | 100 |
| 2020-10-20 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 100 |
| 2020-10-19 | $20.63 | $22.90 | $17.75 | $20.00 | $19.41 | 900 |
| 2020-10-16 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 0 |
| 2020-10-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 0 |
| 2020-10-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 0 |
| 2020-10-13 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 0 |
| 2020-10-12 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 0 |
| 2020-10-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 0 |
| 2020-10-08 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 0 |
| 2020-10-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 0 |
| 2020-10-06 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 57 |
| 2020-10-05 | $20.07 | $20.25 | $19.00 | $20.25 | $19.65 | 735 |
| 2020-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 3 |
| 2020-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 0 |
| 2020-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 14 |
| 2020-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.38 | 0 |
| 2020-09-28 | $19.55 | $21.00 | $19.55 | $21.00 | $20.38 | 300 |
| 2020-09-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.09 | 9,896 |
| 2020-09-24 | $20.28 | $20.28 | $20.28 | $20.28 | $19.68 | 100 |
| 2020-09-23 | $20.25 | $20.25 | $20.25 | $20.25 | $19.65 | 34 |
| 2020-09-22 | $20.65 | $21.50 | $19.46 | $20.25 | $19.65 | 2,150 |
| 2020-09-21 | $20.99 | $20.99 | $20.50 | $20.90 | $20.28 | 450 |
| 2020-09-18 | $21.20 | $21.20 | $21.20 | $21.20 | $20.57 | 0 |
| 2020-09-17 | $19.59 | $21.60 | $19.03 | $21.20 | $20.57 | 3,080 |
| 2020-09-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.10 | 100 |
| 2020-09-15 | $20.01 | $21.82 | $20.01 | $21.82 | $21.17 | 200 |
| 2020-09-14 | $24.60 | $25.75 | $21.52 | $22.00 | $21.22 | 3,863 |
| 2020-09-11 | $21.24 | $21.94 | $21.24 | $21.94 | $21.16 | 5,400 |
| 2020-09-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.74 | 350 |
| 2020-09-09 | $21.35 | $21.35 | $21.19 | $21.19 | $20.44 | 201 |
| 2020-09-08 | $21.24 | $21.24 | $21.24 | $21.24 | $20.49 | 100 |
| 2020-09-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2020-09-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.22 | 0 |
| 2020-09-02 | $20.50 | $22.00 | $20.50 | $22.00 | $21.22 | 320 |
| 2020-09-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.24 | 0 |
| 2020-08-31 | $19.95 | $19.95 | $19.95 | $19.95 | $19.24 | 0 |
| 2020-08-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.24 | 0 |
| 2020-08-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.24 | 0 |
| 2020-08-26 | $20.08 | $20.08 | $19.95 | $19.95 | $19.24 | 250 |
| 2020-08-25 | $20.05 | $20.05 | $19.25 | $19.75 | $19.05 | 1,260 |
| 2020-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.29 | 0 |
| 2020-08-21 | $19.95 | $20.00 | $19.02 | $20.00 | $19.29 | 1,170 |
| 2020-08-20 | $19.90 | $19.95 | $19.90 | $19.95 | $19.24 | 400 |
| 2020-08-19 | $20.00 | $20.00 | $19.95 | $20.00 | $19.29 | 400 |
| 2020-08-18 | $20.05 | $20.05 | $20.05 | $20.05 | $19.34 | 310 |
| 2020-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.29 | 700 |
| 2020-08-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.29 | 0 |
| 2020-08-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.29 | 0 |
| 2020-08-12 | $19.75 | $20.00 | $19.70 | $20.00 | $19.29 | 700 |
| 2020-08-11 | $19.79 | $19.79 | $19.79 | $19.79 | $19.09 | 185 |
| 2020-08-10 | $19.44 | $19.80 | $19.01 | $19.80 | $19.10 | 300 |
| 2020-08-07 | $18.99 | $19.89 | $18.99 | $19.89 | $19.19 | 900 |
| 2020-08-06 | $18.77 | $18.77 | $18.77 | $18.77 | $18.10 | 100 |
| 2020-08-05 | $18.40 | $18.99 | $18.40 | $18.99 | $18.32 | 450 |
| 2020-08-04 | $18.40 | $18.40 | $18.40 | $18.40 | $17.75 | 0 |
| 2020-08-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.75 | 100 |
| 2020-07-31 | $18.15 | $18.15 | $18.15 | $18.15 | $17.51 | 307 |
| 2020-07-30 | $18.20 | $18.20 | $17.87 | $18.05 | $17.41 | 740 |
| 2020-07-29 | $18.38 | $18.50 | $18.38 | $18.50 | $17.84 | 400 |
| 2020-07-28 | $17.75 | $17.75 | $17.75 | $17.75 | $17.12 | 34 |
| 2020-07-27 | $17.75 | $17.75 | $17.75 | $17.75 | $17.12 | 150 |
| 2020-07-24 | $17.75 | $17.75 | $17.75 | $17.75 | $17.12 | 0 |
| 2020-07-23 | $17.75 | $17.76 | $17.75 | $17.75 | $17.12 | 932 |
| 2020-07-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.12 | 100 |
| 2020-07-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.02 | 0 |
| 2020-07-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.02 | 100 |
| 2020-07-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 0 |
| 2020-07-16 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 150 |
| 2020-07-15 | $17.55 | $17.55 | $17.55 | $17.55 | $16.93 | 25 |
| 2020-07-14 | $17.55 | $17.55 | $17.55 | $17.55 | $16.93 | 20 |
| 2020-07-13 | $17.55 | $17.55 | $17.55 | $17.55 | $16.93 | 0 |
| 2020-07-10 | $17.55 | $17.55 | $17.55 | $17.55 | $16.93 | 0 |
| 2020-07-09 | $17.75 | $17.75 | $17.55 | $17.55 | $16.93 | 1,500 |
| 2020-07-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2020-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2020-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 205 |
| 2020-07-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.60 | 104 |
| 2020-07-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.19 | 115 |
| 2020-06-30 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 0 |
| 2020-06-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 3,552 |
| 2020-06-26 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 0 |
| 2020-06-25 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 0 |
| 2020-06-24 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 772 |
| 2020-06-23 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 1,075 |
| 2020-06-22 | $17.50 | $17.50 | $17.50 | $17.50 | $16.88 | 2,177 |
| 2020-06-19 | $17.40 | $17.40 | $17.40 | $17.40 | $16.78 | 200 |
| 2020-06-18 | $17.70 | $17.70 | $17.10 | $17.10 | $16.49 | 1,781 |
| 2020-06-17 | $17.89 | $18.20 | $17.29 | $18.20 | $17.56 | 636 |
| 2020-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.36 | 0 |
| 2020-06-15 | $17.17 | $18.00 | $17.17 | $18.00 | $17.24 | 235 |
| 2020-06-12 | $18.79 | $18.79 | $18.79 | $18.79 | $17.99 | 100 |
| 2020-06-11 | $17.15 | $18.99 | $17.15 | $18.99 | $18.19 | 227 |
| 2020-06-10 | $18.01 | $18.48 | $17.11 | $18.00 | $17.24 | 2,125 |
| 2020-06-09 | $17.70 | $18.39 | $17.50 | $18.39 | $17.61 | 1,663 |
| 2020-06-08 | $18.21 | $18.21 | $18.21 | $18.21 | $17.44 | 1,957 |
| 2020-06-05 | $18.12 | $18.24 | $18.12 | $18.24 | $17.47 | 298 |
| 2020-06-04 | $17.30 | $17.60 | $17.20 | $17.60 | $16.85 | 1,300 |
| 2020-06-03 | $16.91 | $17.50 | $16.91 | $17.50 | $16.76 | 950 |
| 2020-06-02 | $17.41 | $17.41 | $17.37 | $17.37 | $16.63 | 200 |
| 2020-06-01 | $17.40 | $17.40 | $17.40 | $17.40 | $16.66 | 100 |
| 2020-05-29 | $17.39 | $17.39 | $17.39 | $17.39 | $16.65 | 0 |
| 2020-05-28 | $17.39 | $17.39 | $17.39 | $17.39 | $16.65 | 0 |
| 2020-05-27 | $17.39 | $17.39 | $17.39 | $17.39 | $16.65 | 200 |
| 2020-05-26 | $17.53 | $17.53 | $17.53 | $17.53 | $16.79 | 1,011 |
| 2020-05-22 | $17.45 | $17.45 | $17.45 | $17.45 | $16.71 | 0 |
| 2020-05-21 | $17.45 | $17.45 | $17.45 | $17.45 | $16.71 | 0 |
| 2020-05-20 | $17.45 | $17.45 | $17.45 | $17.45 | $16.71 | 0 |
| 2020-05-19 | $17.45 | $17.45 | $17.45 | $17.45 | $16.71 | 0 |
| 2020-05-18 | $17.45 | $17.45 | $17.45 | $17.45 | $16.71 | 0 |
| 2020-05-15 | $17.45 | $17.45 | $17.45 | $17.45 | $16.71 | 0 |
| 2020-05-14 | $17.45 | $17.45 | $17.45 | $17.45 | $16.71 | 67 |
| 2020-05-13 | $17.45 | $17.45 | $17.45 | $17.45 | $16.71 | 100 |
| 2020-05-12 | $17.51 | $17.51 | $17.51 | $17.51 | $16.77 | 0 |
| 2020-05-11 | $17.51 | $17.51 | $17.51 | $17.51 | $16.77 | 101 |
| 2020-05-08 | $17.40 | $17.40 | $17.40 | $17.40 | $16.66 | 1 |
| 2020-05-07 | $17.40 | $17.40 | $17.40 | $17.40 | $16.66 | 0 |
| 2020-05-06 | $17.50 | $17.50 | $17.25 | $17.40 | $16.66 | 500 |
| 2020-05-05 | $17.50 | $17.50 | $17.50 | $17.50 | $16.76 | 5,100 |
| 2020-05-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 0 |
| 2020-05-01 | $17.60 | $17.60 | $17.60 | $17.60 | $16.85 | 600 |
| 2020-04-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.24 | 30 |
| 2020-04-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.24 | 100 |
| 2020-04-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.24 | 1,000 |
| 2020-04-27 | $18.00 | $18.44 | $18.00 | $18.25 | $17.48 | 2,099 |
| 2020-04-24 | $18.83 | $18.83 | $18.83 | $18.83 | $18.03 | 500 |
| 2020-04-23 | $18.89 | $19.03 | $18.89 | $19.03 | $18.22 | 452 |
| 2020-04-22 | $17.75 | $17.75 | $17.75 | $17.75 | $17.00 | 0 |
| 2020-04-21 | $17.75 | $17.75 | $17.75 | $17.75 | $17.00 | 0 |
| 2020-04-20 | $17.75 | $17.75 | $17.75 | $17.75 | $17.00 | 0 |
| 2020-04-17 | $18.00 | $18.00 | $17.70 | $17.75 | $17.00 | 4,800 |
| 2020-04-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.24 | 0 |
| 2020-04-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.24 | 0 |
| 2020-04-14 | $17.79 | $18.00 | $17.79 | $18.00 | $17.24 | 430 |
| 2020-04-13 | $18.18 | $18.18 | $17.50 | $18.00 | $17.24 | 490 |
| 2020-04-09 | $18.59 | $18.59 | $18.59 | $18.59 | $17.80 | 0 |
| 2020-04-08 | $17.88 | $18.65 | $15.00 | $18.59 | $17.80 | 700 |
| 2020-04-07 | $18.65 | $18.65 | $18.65 | $18.65 | $17.86 | 100 |
| 2020-04-06 | $17.90 | $17.90 | $17.90 | $17.90 | $17.14 | 0 |
| 2020-04-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.14 | 0 |
| 2020-04-02 | $17.90 | $17.90 | $17.90 | $17.90 | $17.14 | 1,251 |
| 2020-04-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.23 | 116 |
| 2020-03-31 | $18.50 | $18.50 | $18.50 | $18.50 | $17.72 | 100 |
| 2020-03-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.72 | 0 |
| 2020-03-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.72 | 160 |
| 2020-03-26 | $18.65 | $18.65 | $18.20 | $18.20 | $17.43 | 400 |
| 2020-03-25 | $18.00 | $18.14 | $18.00 | $18.14 | $17.37 | 1,300 |
| 2020-03-24 | $19.22 | $19.22 | $15.00 | $18.00 | $17.24 | 1,100 |
| 2020-03-23 | $19.70 | $19.70 | $19.70 | $19.70 | $18.87 | 0 |
| 2020-03-20 | $19.70 | $19.70 | $19.70 | $19.70 | $18.87 | 100 |
| 2020-03-19 | $19.75 | $19.75 | $19.75 | $19.75 | $18.91 | 100 |
| 2020-03-18 | $20.25 | $20.25 | $20.25 | $20.25 | $19.39 | 150 |
| 2020-03-17 | $20.00 | $21.00 | $20.00 | $20.25 | $19.39 | 800 |
| 2020-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.51 | 100 |
| 2020-03-13 | $20.51 | $20.51 | $17.64 | $20.50 | $19.51 | 550 |
| 2020-03-12 | $21.50 | $23.00 | $17.64 | $19.75 | $18.79 | 3,313 |
| 2020-03-11 | $22.90 | $22.95 | $20.14 | $21.95 | $20.89 | 1,600 |
| 2020-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2020-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2020-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 300 |
| 2020-03-05 | $23.71 | $24.60 | $22.05 | $24.60 | $23.41 | 400 |
| 2020-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2020-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 0 |
| 2020-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 75 |
| 2020-02-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.89 | 100 |
| 2020-02-27 | $23.45 | $23.45 | $23.00 | $23.00 | $21.89 | 237 |
| 2020-02-26 | $24.69 | $24.69 | $24.69 | $24.69 | $23.49 | 0 |
| 2020-02-25 | $24.69 | $24.69 | $24.69 | $24.69 | $23.49 | 0 |
| 2020-02-24 | $24.69 | $24.69 | $24.69 | $24.69 | $23.49 | 0 |
| 2020-02-21 | $24.69 | $24.69 | $24.69 | $24.69 | $23.49 | 0 |
| 2020-02-20 | $24.69 | $24.69 | $24.64 | $24.69 | $23.49 | 950 |
| 2020-02-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-02-11 | $24.41 | $25.00 | $23.50 | $25.00 | $23.79 | 360 |
| 2020-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 200 |
| 2020-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-02-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 0 |
| 2020-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 60 |
| 2020-01-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 1,200 |
| 2020-01-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.31 | 100 |
| 2020-01-16 | $24.18 | $24.18 | $24.18 | $24.18 | $23.01 | 0 |
| 2020-01-15 | $24.18 | $24.18 | $24.18 | $24.18 | $23.01 | 0 |
| 2020-01-14 | $24.18 | $24.18 | $24.18 | $24.18 | $23.01 | 0 |
| 2020-01-13 | $24.18 | $24.18 | $24.18 | $24.18 | $23.01 | 0 |
| 2020-01-10 | $24.18 | $24.18 | $24.18 | $24.18 | $23.01 | 0 |
| 2020-01-09 | $24.18 | $24.18 | $24.13 | $24.18 | $23.01 | 501 |
| 2020-01-08 | $24.45 | $24.45 | $24.45 | $24.45 | $23.27 | 100 |
| 2020-01-07 | $24.00 | $24.95 | $23.18 | $24.95 | $23.74 | 540 |
| 2020-01-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.31 | 125 |
| 2020-01-03 | $23.85 | $23.85 | $23.85 | $23.85 | $22.69 | 201 |
| 2020-01-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 11 |
| 2019-12-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.07 | 140 |
| 2019-12-30 | $23.98 | $23.98 | $23.95 | $23.95 | $22.79 | 200 |
| 2019-12-27 | $24.40 | $24.40 | $24.40 | $24.40 | $23.22 | 100 |
| 2019-12-26 | $23.99 | $24.40 | $23.90 | $24.40 | $23.22 | 435 |
| 2019-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.84 | 0 |
| 2019-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.84 | 1 |
| 2019-12-20 | $24.13 | $24.30 | $23.20 | $24.00 | $22.84 | 900 |
| 2019-12-19 | $24.66 | $24.66 | $24.50 | $24.50 | $23.31 | 350 |
| 2019-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.79 | 810 |
| 2019-12-17 | $24.99 | $24.99 | $24.99 | $24.99 | $23.66 | 200 |
| 2019-12-16 | $24.99 | $24.99 | $24.99 | $24.99 | $23.66 | 100 |
| 2019-12-13 | $24.99 | $24.99 | $24.99 | $24.99 | $23.66 | 100 |
| 2019-12-12 | $24.71 | $24.99 | $24.31 | $24.99 | $23.66 | 600 |
| 2019-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.67 | 0 |
| 2019-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.67 | 0 |
| 2019-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.67 | 104 |
| 2019-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.67 | 110 |
| 2019-12-05 | $23.86 | $25.00 | $23.86 | $25.00 | $23.67 | 1,143 |
| 2019-12-04 | $23.75 | $24.45 | $23.75 | $24.45 | $23.14 | 1,975 |
| 2019-12-03 | $23.75 | $23.75 | $23.75 | $23.75 | $22.48 | 1,100 |
| 2019-12-02 | $23.75 | $23.75 | $23.75 | $23.75 | $22.48 | 1,100 |
| 2019-11-29 | $23.95 | $23.95 | $23.95 | $23.95 | $22.67 | 0 |
| 2019-11-27 | $23.95 | $23.95 | $23.95 | $23.95 | $22.67 | 0 |
| 2019-11-26 | $23.95 | $23.95 | $23.95 | $23.95 | $22.67 | 0 |
| 2019-11-25 | $23.95 | $23.95 | $23.95 | $23.95 | $22.67 | 0 |
| 2019-11-22 | $23.95 | $23.95 | $23.95 | $23.95 | $22.67 | 0 |
| 2019-11-21 | $23.70 | $23.95 | $23.45 | $23.95 | $22.67 | 800 |
| 2019-11-20 | $23.41 | $23.41 | $23.41 | $23.41 | $22.16 | 200 |
| 2019-11-19 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 0 |
| 2019-11-18 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 0 |
| 2019-11-15 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 0 |
| 2019-11-14 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 0 |
| 2019-11-13 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 0 |
| 2019-11-12 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 100 |
| 2019-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 200 |
| 2019-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2019-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2019-11-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2019-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2019-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2019-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2019-10-31 | $23.01 | $23.01 | $23.00 | $23.00 | $21.77 | 1,000 |
| 2019-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2019-10-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 600 |
| 2019-10-28 | $22.79 | $22.80 | $22.79 | $22.80 | $21.58 | 278 |
| 2019-10-25 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 100 |
| 2019-10-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.77 | 0 |
| 2019-10-23 | $23.47 | $23.47 | $23.00 | $23.00 | $21.77 | 700 |
| 2019-10-22 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 0 |
| 2019-10-21 | $23.70 | $23.70 | $23.70 | $23.70 | $22.43 | 100 |
| 2019-10-18 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 0 |
| 2019-10-17 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 0 |
| 2019-10-16 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 0 |
| 2019-10-15 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 3 |
| 2019-10-14 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 0 |
| 2019-10-11 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 0 |
| 2019-10-10 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 0 |
| 2019-10-09 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 0 |
| 2019-10-08 | $23.65 | $23.65 | $23.65 | $23.65 | $22.39 | 0 |
| 2019-10-07 | $23.80 | $23.80 | $22.10 | $23.65 | $22.39 | 3,801 |
| 2019-10-04 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-10-03 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-10-02 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-10-01 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-09-30 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-09-27 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-09-26 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 76 |
| 2019-09-25 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 105 |
| 2019-09-24 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-09-23 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-09-20 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-09-19 | $23.85 | $23.88 | $23.85 | $23.88 | $22.61 | 250 |
| 2019-09-18 | $23.77 | $23.77 | $23.77 | $23.77 | $22.50 | 0 |
| 2019-09-17 | $23.77 | $23.77 | $23.77 | $23.77 | $22.50 | 0 |
| 2019-09-16 | $23.77 | $23.77 | $23.77 | $23.77 | $22.50 | 133 |
| 2019-09-13 | $23.75 | $23.75 | $23.75 | $23.75 | $22.48 | 0 |
| 2019-09-12 | $23.75 | $23.75 | $23.75 | $23.75 | $22.48 | 100 |
| 2019-09-11 | $23.88 | $23.88 | $23.88 | $23.88 | $22.61 | 0 |
| 2019-09-10 | $23.75 | $23.75 | $23.75 | $23.75 | $22.48 | 80 |
| 2019-09-09 | $23.88 | $23.88 | $23.88 | $23.88 | $22.48 | 100 |
| 2019-09-06 | $23.75 | $23.75 | $23.75 | $23.75 | $22.36 | 0 |
| 2019-09-05 | $23.75 | $23.75 | $23.75 | $23.75 | $22.36 | 0 |
| 2019-09-04 | $23.75 | $23.75 | $23.75 | $23.75 | $22.36 | 0 |
| 2019-09-03 | $23.75 | $23.75 | $23.75 | $23.75 | $22.36 | 0 |
| 2019-08-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.36 | 100 |
| 2019-08-29 | $23.88 | $23.88 | $23.88 | $23.88 | $22.48 | 0 |
| 2019-08-28 | $23.89 | $23.89 | $23.88 | $23.88 | $22.48 | 250 |
| 2019-08-27 | $23.89 | $23.89 | $23.89 | $23.89 | $22.49 | 200 |
| 2019-08-26 | $23.85 | $23.85 | $23.85 | $23.85 | $22.45 | 0 |
| 2019-08-23 | $23.85 | $23.85 | $23.85 | $23.85 | $22.45 | 0 |
| 2019-08-22 | $23.85 | $23.85 | $23.85 | $23.85 | $22.45 | 0 |
| 2019-08-21 | $23.50 | $23.85 | $22.95 | $23.85 | $22.45 | 16,000 |
| 2019-08-20 | $23.99 | $23.99 | $23.99 | $23.99 | $22.59 | 378 |
| 2019-08-19 | $23.90 | $23.94 | $23.90 | $23.94 | $22.54 | 1,100 |
| 2019-08-15 | $23.94 | $23.94 | $23.94 | $23.94 | $22.54 | 100 |
| 2019-08-14 | $23.94 | $23.94 | $23.94 | $23.94 | $22.54 | 100 |
| 2019-08-13 | $23.94 | $23.94 | $23.94 | $23.94 | $22.54 | 100 |
| 2019-08-12 | $23.94 | $23.94 | $23.94 | $23.94 | $22.54 | 100 |
| 2019-08-09 | $23.95 | $24.00 | $23.95 | $23.99 | $22.59 | 500 |
| 2019-08-08 | $23.50 | $24.00 | $23.50 | $24.00 | $22.60 | 900 |
| 2019-08-07 | $24.30 | $24.30 | $24.30 | $24.30 | $22.88 | 200 |
| 2019-08-06 | $24.40 | $24.40 | $24.40 | $24.40 | $22.97 | 100 |
| 2019-08-05 | $25.42 | $25.42 | $24.00 | $24.50 | $23.07 | 2,037 |
| 2019-08-02 | $26.25 | $26.25 | $26.25 | $26.25 | $24.71 | 100 |
| 2019-08-01 | $25.55 | $26.45 | $25.50 | $26.45 | $24.90 | 50,500 |
| 2019-07-31 | $26.35 | $26.35 | $26.35 | $26.35 | $24.81 | 100 |
| 2019-07-30 | $26.35 | $26.35 | $26.35 | $26.35 | $24.81 | 100 |
| 2019-07-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.30 | 200 |
| 2019-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.30 | 0 |
| 2019-07-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.30 | 0 |
| 2019-07-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.30 | 0 |
| 2019-07-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.30 | 200 |
| 2019-07-22 | $24.51 | $24.51 | $24.51 | $24.51 | $23.08 | 0 |
| 2019-07-19 | $24.51 | $24.51 | $24.51 | $24.51 | $23.08 | 0 |
| 2019-07-18 | $24.51 | $24.51 | $24.51 | $24.51 | $23.08 | 150 |
| 2019-07-17 | $24.15 | $24.15 | $24.15 | $24.15 | $22.74 | 0 |
| 2019-07-16 | $24.15 | $24.15 | $24.15 | $24.15 | $22.74 | 0 |
| 2019-07-15 | $24.15 | $24.15 | $24.15 | $24.15 | $22.74 | 0 |
| 2019-07-12 | $24.15 | $24.15 | $24.15 | $24.15 | $22.74 | 0 |
| 2019-07-11 | $24.20 | $24.20 | $24.15 | $24.15 | $22.74 | 500 |
| 2019-07-10 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-07-09 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-07-08 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-07-05 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-07-03 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-07-02 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-07-01 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-06-28 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-06-27 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 0 |
| 2019-06-26 | $24.35 | $24.35 | $24.35 | $24.35 | $22.92 | 2 |
| 2019-06-25 | $24.20 | $24.35 | $24.20 | $24.35 | $22.92 | 18,810 |
| 2019-06-24 | $24.85 | $24.85 | $24.80 | $24.80 | $23.35 | 245 |
| 2019-06-21 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 0 |
| 2019-06-20 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 100 |
| 2019-06-18 | $24.40 | $24.68 | $24.00 | $24.68 | $23.24 | 17,300 |
| 2019-06-17 | $24.62 | $24.62 | $24.62 | $24.62 | $23.18 | 12,755 |
| 2019-06-14 | $24.79 | $24.79 | $24.79 | $24.79 | $23.34 | 130 |
| 2019-06-13 | $24.62 | $24.62 | $24.62 | $24.62 | $23.18 | 0 |
| 2019-06-12 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 1 |
| 2019-06-11 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 0 |
| 2019-06-07 | $24.88 | $24.88 | $24.75 | $24.75 | $23.30 | 270 |
| 2019-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.54 | 0 |
| 2019-06-05 | $25.00 | $25.50 | $25.00 | $25.00 | $23.54 | 700 |
| 2019-06-04 | $24.99 | $25.00 | $24.99 | $25.00 | $23.54 | 211 |
| 2019-06-03 | $24.16 | $24.16 | $24.16 | $24.16 | $22.75 | 0 |
| 2019-05-31 | $24.16 | $24.16 | $24.16 | $24.16 | $22.75 | 0 |
| 2019-05-30 | $24.16 | $24.16 | $24.16 | $24.16 | $22.75 | 0 |
| 2019-05-29 | $24.16 | $24.16 | $24.16 | $24.16 | $22.75 | 0 |
| 2019-05-28 | $24.16 | $24.16 | $24.16 | $24.16 | $22.75 | 0 |
| 2019-05-24 | $24.16 | $24.16 | $24.16 | $24.16 | $22.75 | 0 |
| 2019-05-23 | $24.16 | $24.16 | $24.16 | $24.16 | $22.75 | 33 |
| 2019-05-22 | $24.16 | $24.16 | $24.16 | $24.16 | $22.75 | 2,000 |
| 2019-05-21 | $30.00 | $30.00 | $30.00 | $30.00 | $28.24 | 0 |
| 2019-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.24 | 100 |
| 2019-05-17 | $23.80 | $23.80 | $23.80 | $23.80 | $22.41 | 0 |
| 2019-05-16 | $23.80 | $23.80 | $23.80 | $23.80 | $22.41 | 0 |
| 2019-05-15 | $23.80 | $23.80 | $23.80 | $23.80 | $22.41 | 0 |
| 2019-05-14 | $23.80 | $23.80 | $23.80 | $23.80 | $22.41 | 16 |
| 2019-05-13 | $23.85 | $23.85 | $23.80 | $23.80 | $22.41 | 1,563 |
| 2019-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.60 | 100 |
| 2019-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.60 | 0 |
| 2019-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.60 | 100 |
| 2019-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.60 | 101 |
| 2019-05-06 | $23.80 | $23.80 | $23.80 | $23.80 | $22.41 | 0 |
| 2019-05-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.41 | 0 |
| 2019-05-02 | $23.84 | $23.84 | $23.80 | $23.80 | $22.41 | 314 |
| 2019-05-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.12 | 0 |
| 2019-04-30 | $24.84 | $24.84 | $23.50 | $23.50 | $22.12 | 1,045 |
| 2019-04-29 | $24.74 | $25.00 | $24.69 | $25.00 | $23.54 | 469 |
| 2019-04-25 | $24.79 | $24.79 | $24.79 | $24.79 | $23.34 | 150 |
| 2019-04-24 | $24.95 | $24.95 | $24.95 | $24.95 | $23.49 | 0 |
| 2019-04-23 | $24.95 | $24.95 | $24.95 | $24.95 | $23.49 | 0 |
| 2019-04-22 | $24.95 | $24.95 | $24.95 | $24.95 | $23.49 | 0 |
| 2019-04-18 | $24.95 | $24.95 | $24.95 | $24.95 | $23.49 | 0 |
| 2019-04-17 | $24.95 | $24.95 | $24.95 | $24.95 | $23.49 | 15 |
| 2019-04-15 | $24.90 | $24.95 | $24.55 | $24.95 | $23.49 | 580 |
| 2019-04-12 | $24.90 | $24.90 | $24.90 | $24.90 | $23.44 | 120 |
| 2019-04-11 | $24.90 | $24.90 | $24.90 | $24.90 | $23.44 | 150 |
| 2019-04-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.54 | 0 |
| 2019-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.54 | 0 |
| 2019-04-08 | $23.33 | $25.00 | $23.33 | $25.00 | $23.54 | 1,917 |
| 2019-04-05 | $24.50 | $25.00 | $24.50 | $25.00 | $23.54 | 910 |
| 2019-04-04 | $24.76 | $25.00 | $23.45 | $25.00 | $23.54 | 800 |
| 2019-04-03 | $25.00 | $25.00 | $24.88 | $24.88 | $23.42 | 405 |
| 2019-04-02 | $24.45 | $24.45 | $24.45 | $24.45 | $23.02 | 0 |
| 2019-04-01 | $24.45 | $24.45 | $24.45 | $24.45 | $23.02 | 100 |
| 2019-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.07 | 100 |
| 2019-03-28 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 11 |
| 2019-03-27 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 6 |
| 2019-03-26 | $24.75 | $24.75 | $24.75 | $24.75 | $23.30 | 200 |
| 2019-03-25 | $25.50 | $25.50 | $24.90 | $24.90 | $23.44 | 580 |
| 2019-03-22 | $24.90 | $25.50 | $24.90 | $25.50 | $24.01 | 700 |
| 2019-03-21 | $24.90 | $24.90 | $24.90 | $24.90 | $23.44 | 100 |
| 2019-03-20 | $25.05 | $25.05 | $25.05 | $25.05 | $23.58 | 0 |
| 2019-03-18 | $25.05 | $25.05 | $25.05 | $25.05 | $23.58 | 180 |
| 2019-03-14 | $24.90 | $25.00 | $24.90 | $25.00 | $23.54 | 282 |
| 2019-03-13 | $24.80 | $24.80 | $24.80 | $24.80 | $23.35 | 0 |
| 2019-03-12 | $24.80 | $24.80 | $24.80 | $24.80 | $23.35 | 0 |
| 2019-03-11 | $24.80 | $24.80 | $24.80 | $24.80 | $23.23 | 100 |
| 2019-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2019-03-07 | $24.75 | $24.75 | $24.00 | $24.00 | $22.48 | 1,378 |
| 2019-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.41 | 600 |
| 2019-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.41 | 0 |
| 2019-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.41 | 0 |
| 2019-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.41 | 180 |
| 2019-02-28 | $24.70 | $24.70 | $24.70 | $24.70 | $23.13 | 0 |
| 2019-02-27 | $24.70 | $24.70 | $24.70 | $24.70 | $23.13 | 0 |
| 2019-02-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.13 | 0 |
| 2019-02-25 | $26.00 | $26.00 | $24.70 | $24.70 | $23.13 | 650 |
| 2019-02-20 | $24.80 | $24.80 | $24.80 | $24.80 | $23.23 | 0 |
| 2019-02-19 | $24.80 | $24.80 | $24.80 | $24.80 | $23.23 | 1,181 |
| 2019-02-15 | $24.70 | $24.70 | $24.70 | $24.70 | $23.13 | 199 |
| 2019-02-14 | $24.70 | $24.70 | $24.70 | $24.70 | $23.13 | 100 |
| 2019-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.41 | 0 |
| 2019-02-12 | $24.95 | $25.00 | $24.95 | $25.00 | $23.41 | 400 |
| 2019-02-11 | $24.95 | $24.95 | $24.95 | $24.95 | $23.37 | 0 |
| 2019-02-08 | $24.95 | $24.95 | $24.95 | $24.95 | $23.37 | 100 |
| 2019-02-07 | $24.75 | $24.75 | $24.75 | $24.75 | $23.18 | 0 |
| 2019-02-06 | $24.75 | $24.75 | $24.75 | $24.75 | $23.18 | 0 |
| 2019-02-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.18 | 100 |
| 2019-02-04 | $25.00 | $25.00 | $24.60 | $24.60 | $23.04 | 500 |
| 2019-02-01 | $24.90 | $24.90 | $24.90 | $24.90 | $23.32 | 100 |
| 2019-01-31 | $24.90 | $24.90 | $24.90 | $24.90 | $23.32 | 100 |
| 2019-01-30 | $25.00 | $25.00 | $24.70 | $24.90 | $23.32 | 1,228 |
| 2019-01-29 | $24.70 | $24.70 | $24.70 | $24.70 | $23.13 | 0 |
| 2019-01-28 | $25.00 | $25.00 | $24.70 | $24.70 | $23.13 | 4,100 |
| 2019-01-25 | $25.00 | $25.00 | $24.95 | $25.00 | $23.41 | 2,345 |
| 2019-01-24 | $24.95 | $25.00 | $24.95 | $25.00 | $23.41 | 3,000 |
| 2019-01-23 | $24.81 | $25.00 | $24.81 | $25.00 | $23.41 | 2,400 |
| 2019-01-22 | $24.50 | $24.80 | $24.50 | $24.80 | $23.23 | 725 |
| 2019-01-18 | $24.50 | $24.50 | $24.50 | $24.50 | $22.95 | 239 |
| 2019-01-17 | $24.50 | $24.50 | $24.50 | $24.50 | $22.95 | 101 |
| 2019-01-16 | $24.40 | $24.40 | $24.40 | $24.40 | $22.85 | 0 |
| 2019-01-15 | $24.40 | $24.40 | $24.40 | $24.40 | $22.85 | 0 |
| 2019-01-14 | $24.40 | $24.40 | $24.40 | $24.40 | $22.85 | 1 |
| 2019-01-11 | $24.40 | $24.40 | $24.40 | $24.40 | $22.85 | 100 |
| 2019-01-10 | $24.31 | $24.31 | $24.31 | $24.31 | $22.77 | 500 |
| 2019-01-09 | $24.10 | $24.10 | $24.10 | $24.10 | $22.57 | 100 |
| 2019-01-08 | $23.59 | $25.00 | $22.55 | $25.00 | $23.41 | 1,250 |
| 2019-01-07 | $23.75 | $23.75 | $23.75 | $23.75 | $22.24 | 100 |
| 2019-01-04 | $23.99 | $25.00 | $23.99 | $23.99 | $22.47 | 582 |
| 2019-01-03 | $24.09 | $24.09 | $24.09 | $24.09 | $22.56 | 1 |
| 2019-01-02 | $24.09 | $24.09 | $24.09 | $24.09 | $22.56 | 66 |
| 2018-12-28 | $24.09 | $24.09 | $24.09 | $24.09 | $22.56 | 135 |
| 2018-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.48 | 0 |
| 2018-12-26 | $24.00 | $24.00 | $23.62 | $24.00 | $22.48 | 1,000 |
| 2018-12-24 | $23.72 | $23.72 | $23.72 | $23.72 | $22.21 | 0 |
| 2018-12-21 | $23.80 | $23.80 | $23.72 | $23.72 | $22.21 | 423 |
| 2018-12-20 | $23.85 | $23.85 | $23.85 | $23.85 | $22.34 | 100 |
| 2018-12-18 | $23.62 | $23.62 | $23.62 | $23.62 | $22.12 | 70 |
| 2018-12-17 | $23.75 | $23.75 | $23.75 | $23.75 | $22.12 | 8 |
| 2018-12-14 | $23.75 | $23.75 | $23.75 | $23.75 | $22.12 | 0 |
| 2018-12-13 | $25.06 | $25.06 | $23.75 | $23.75 | $22.12 | 375 |
| 2018-12-12 | $25.96 | $25.96 | $25.96 | $25.96 | $24.18 | 0 |
| 2018-12-11 | $25.96 | $25.96 | $25.96 | $25.96 | $24.18 | 50 |
| 2018-12-10 | $25.96 | $25.96 | $25.96 | $25.96 | $24.18 | 0 |
| 2018-12-07 | $25.96 | $25.96 | $25.96 | $25.96 | $24.18 | 0 |
| 2018-12-06 | $24.90 | $25.96 | $24.90 | $25.96 | $24.18 | 462 |
| 2018-12-04 | $24.15 | $24.15 | $24.15 | $24.15 | $22.49 | 0 |
| 2018-12-03 | $24.15 | $24.15 | $24.15 | $24.15 | $22.49 | 4 |
| 2018-11-30 | $24.15 | $24.15 | $24.15 | $24.15 | $22.49 | 0 |
| 2018-11-29 | $24.15 | $24.15 | $24.15 | $24.15 | $22.49 | 0 |
| 2018-11-28 | $24.00 | $24.15 | $24.00 | $24.15 | $22.49 | 7,150 |
| 2018-11-27 | $23.55 | $24.25 | $23.55 | $24.25 | $22.59 | 1,300 |
| 2018-11-26 | $25.00 | $25.10 | $24.00 | $24.00 | $22.35 | 4,132 |
| 2018-11-21 | $25.15 | $25.15 | $25.00 | $25.15 | $23.43 | 1,000 |
| 2018-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.52 | 0 |
| 2018-11-19 | $25.25 | $25.25 | $25.25 | $25.25 | $23.52 | 0 |
| 2018-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.52 | 0 |
| 2018-11-15 | $25.35 | $25.35 | $25.25 | $25.25 | $23.52 | 950 |
| 2018-11-14 | $25.56 | $25.56 | $25.56 | $25.56 | $23.81 | 0 |
| 2018-11-13 | $25.56 | $25.56 | $25.56 | $25.56 | $23.81 | 11 |
| 2018-11-12 | $25.56 | $25.56 | $25.56 | $25.56 | $23.81 | 0 |
| 2018-11-09 | $25.56 | $25.56 | $25.56 | $25.56 | $23.81 | 300 |
| 2018-11-08 | $25.55 | $25.56 | $25.55 | $25.56 | $23.81 | 449 |
| 2018-11-07 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2018-11-06 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2018-11-05 | $25.30 | $25.30 | $25.30 | $25.30 | $23.57 | 0 |
| 2018-11-02 | $25.44 | $25.44 | $25.14 | $25.30 | $23.57 | 2,000 |
| 2018-11-01 | $25.33 | $25.33 | $25.33 | $25.33 | $23.59 | 0 |
| 2018-10-31 | $25.33 | $25.33 | $25.33 | $25.33 | $23.59 | 0 |
| 2018-10-30 | $25.33 | $25.33 | $25.33 | $25.33 | $23.59 | 200 |
| 2018-10-29 | $27.34 | $27.44 | $25.01 | $25.30 | $23.57 | 4,000 |
| 2018-10-26 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-25 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-24 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-23 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-22 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-19 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-18 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-17 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-16 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-15 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-12 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 0 |
| 2018-10-11 | $30.99 | $30.99 | $30.99 | $30.99 | $28.86 | 100 |
| 2018-10-10 | $27.02 | $27.02 | $26.86 | $26.86 | $25.02 | 1,100 |
| 2018-10-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.15 | 300 |
| 2018-10-08 | $28.88 | $28.88 | $28.88 | $28.88 | $26.90 | 0 |
| 2018-10-05 | $28.88 | $28.88 | $28.88 | $28.88 | $26.90 | 130 |
| 2018-10-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.01 | 3,000 |
| 2018-10-03 | $27.49 | $27.49 | $27.49 | $27.49 | $25.60 | 245 |
| 2018-10-02 | $27.95 | $27.95 | $27.95 | $27.95 | $26.03 | 0 |
| 2018-10-01 | $26.99 | $27.95 | $26.99 | $27.95 | $26.03 | 292 |
| 2018-09-28 | $27.69 | $27.69 | $27.69 | $27.69 | $25.79 | 0 |
| 2018-09-27 | $27.69 | $27.69 | $27.69 | $27.69 | $25.79 | 100 |
| 2018-09-26 | $27.70 | $27.70 | $27.69 | $27.69 | $25.79 | 1,507 |
| 2018-09-25 | $27.14 | $27.14 | $25.00 | $25.00 | $23.29 | 212 |
| 2018-09-24 | $27.14 | $27.14 | $27.14 | $27.14 | $25.28 | 4 |
| 2018-09-21 | $27.16 | $27.16 | $27.14 | $27.14 | $25.28 | 1,453 |
| 2018-09-20 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 0 |
| 2018-09-19 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 0 |
| 2018-09-18 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 0 |
| 2018-09-17 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 0 |
| 2018-09-14 | $27.25 | $27.25 | $27.25 | $27.25 | $25.38 | 0 |
| 2018-09-13 | $27.95 | $27.95 | $27.25 | $27.25 | $25.38 | 1,710 |
| 2018-09-12 | $27.75 | $27.75 | $27.15 | $27.15 | $25.29 | 510 |
| 2018-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.08 | 500 |
| 2018-09-10 | $27.50 | $28.15 | $27.50 | $28.15 | $26.10 | 1,300 |
| 2018-09-07 | $27.75 | $27.80 | $27.75 | $27.80 | $25.77 | 1,182 |
| 2018-09-06 | $27.80 | $27.80 | $27.80 | $27.80 | $25.77 | 1 |
| 2018-09-05 | $27.80 | $27.80 | $27.80 | $27.80 | $25.77 | 500 |
| 2018-09-04 | $28.49 | $28.49 | $28.49 | $28.49 | $26.41 | 0 |
| 2018-08-31 | $28.38 | $28.50 | $28.38 | $28.49 | $26.41 | 607 |
| 2018-08-30 | $28.10 | $28.10 | $28.10 | $28.10 | $26.05 | 200 |
| 2018-08-29 | $28.38 | $28.38 | $28.38 | $28.38 | $26.31 | 0 |
| 2018-08-28 | $28.43 | $28.43 | $28.00 | $28.38 | $26.31 | 578 |
| 2018-08-27 | $28.71 | $28.71 | $28.71 | $28.71 | $26.62 | 0 |
| 2018-08-24 | $28.71 | $28.71 | $28.71 | $28.71 | $26.62 | 0 |
| 2018-08-23 | $28.71 | $28.71 | $28.71 | $28.71 | $26.62 | 0 |
| 2018-08-22 | $28.65 | $28.71 | $28.65 | $28.71 | $26.62 | 1,723 |
| 2018-08-21 | $28.53 | $28.53 | $28.53 | $28.53 | $26.45 | 426 |
| 2018-08-20 | $28.78 | $28.78 | $28.78 | $28.78 | $26.68 | 0 |
| 2018-08-17 | $28.78 | $28.78 | $28.78 | $28.78 | $26.68 | 100 |
| 2018-08-16 | $28.77 | $28.77 | $28.77 | $28.77 | $26.67 | 0 |
| 2018-08-15 | $28.77 | $28.77 | $28.77 | $28.77 | $26.67 | 200 |
| 2018-08-14 | $29.52 | $29.52 | $29.24 | $29.24 | $27.11 | 337 |
| 2018-08-13 | $29.80 | $29.80 | $29.80 | $29.80 | $27.63 | 106 |
| 2018-08-10 | $29.80 | $29.80 | $29.80 | $29.80 | $27.63 | 0 |
| 2018-08-09 | $29.80 | $29.80 | $29.80 | $29.80 | $27.63 | 0 |
| 2018-08-08 | $29.51 | $29.80 | $29.51 | $29.80 | $27.63 | 1,000 |
| 2018-08-07 | $29.80 | $29.80 | $29.80 | $29.80 | $27.63 | 0 |
| 2018-08-06 | $29.83 | $29.83 | $29.80 | $29.80 | $27.63 | 1,405 |
| 2018-08-03 | $29.90 | $29.90 | $29.90 | $29.90 | $27.72 | 0 |
| 2018-08-02 | $29.90 | $29.90 | $29.90 | $29.90 | $27.72 | 0 |
| 2018-08-01 | $29.88 | $29.90 | $29.83 | $29.90 | $27.72 | 849 |
| 2018-07-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 40 |
| 2018-07-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 0 |
| 2018-07-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 330 |
| 2018-07-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 0 |
| 2018-07-25 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 0 |
| 2018-07-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 0 |
| 2018-07-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 0 |
| 2018-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 0 |
| 2018-07-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 0 |
| 2018-07-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.81 | 300 |
| 2018-07-17 | $30.20 | $30.20 | $30.00 | $30.00 | $27.81 | 2,069 |
| 2018-07-16 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-13 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-12 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-11 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-10 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-09 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-06 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-05 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-03 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-07-02 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 51 |
| 2018-06-29 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 0 |
| 2018-06-28 | $29.26 | $29.26 | $29.26 | $29.26 | $27.13 | 200 |
| 2018-06-27 | $29.26 | $29.26 | $29.12 | $29.12 | $27.00 | 406 |
| 2018-06-26 | $29.00 | $29.25 | $29.00 | $29.25 | $27.12 | 1,382 |
| 2018-06-25 | $30.50 | $30.50 | $28.00 | $28.50 | $26.42 | 4,144 |
| 2018-06-22 | $30.51 | $30.51 | $30.51 | $30.51 | $28.29 | 110 |
| 2018-06-21 | $30.98 | $30.98 | $30.98 | $30.98 | $28.72 | 100 |
| 2018-06-20 | $33.45 | $33.45 | $31.00 | $31.00 | $28.74 | 7,452 |
| 2018-06-19 | $34.11 | $34.11 | $34.11 | $34.11 | $31.62 | 0 |
| 2018-06-18 | $33.88 | $34.25 | $33.88 | $34.11 | $31.62 | 1,100 |
| 2018-06-15 | $34.39 | $34.39 | $34.39 | $34.39 | $31.88 | 0 |
| 2018-06-14 | $34.39 | $34.39 | $34.39 | $34.39 | $31.88 | 0 |
| 2018-06-13 | $34.39 | $34.39 | $34.39 | $34.39 | $31.88 | 0 |
| 2018-06-12 | $34.39 | $34.39 | $34.39 | $34.39 | $31.88 | 0 |
| 2018-06-11 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-06-08 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-06-07 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-06-06 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-06-05 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-06-04 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-06-01 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-05-31 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-05-30 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-05-29 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 38 |
| 2018-05-25 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-05-24 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-05-23 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-05-22 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-05-21 | $34.39 | $34.39 | $34.39 | $34.39 | $31.76 | 0 |
| 2018-05-18 | $34.52 | $34.52 | $34.39 | $34.39 | $31.76 | 300 |
| 2018-05-17 | $35.99 | $35.99 | $35.99 | $35.99 | $33.24 | 0 |
| 2018-05-16 | $35.75 | $35.99 | $35.75 | $35.99 | $33.24 | 201 |
| 2018-05-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.33 | 59 |
| 2018-05-14 | $35.00 | $35.00 | $35.00 | $35.00 | $32.33 | 0 |
| 2018-05-11 | $35.00 | $35.00 | $35.00 | $35.00 | $32.33 | 100 |
| 2018-05-10 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-05-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 200 |
| 2018-05-08 | $30.00 | $34.00 | $30.00 | $34.00 | $31.40 | 1,300 |
| 2018-05-07 | $31.80 | $31.80 | $31.80 | $31.80 | $29.37 | 0 |
| 2018-05-04 | $31.80 | $31.80 | $31.80 | $31.80 | $29.37 | 0 |
| 2018-05-03 | $31.80 | $31.80 | $31.80 | $31.80 | $29.37 | 0 |
| 2018-05-02 | $31.80 | $31.80 | $31.80 | $31.80 | $29.37 | 0 |
| 2018-05-01 | $31.80 | $31.80 | $31.80 | $31.80 | $29.37 | 0 |
| 2018-04-30 | $31.80 | $31.80 | $31.80 | $31.80 | $29.37 | 0 |
| 2018-04-27 | $31.80 | $31.80 | $31.80 | $31.80 | $29.37 | 1,000 |
| 2018-04-26 | $31.50 | $32.00 | $30.75 | $32.00 | $29.56 | 1,826 |
| 2018-04-25 | $33.08 | $33.08 | $32.00 | $32.00 | $29.56 | 300 |
| 2018-04-24 | $33.08 | $33.08 | $33.08 | $33.08 | $30.55 | 196 |
| 2018-04-23 | $33.24 | $33.24 | $33.24 | $33.24 | $30.70 | 0 |
| 2018-04-20 | $33.24 | $33.24 | $33.24 | $33.24 | $30.70 | 0 |
| 2018-04-19 | $33.24 | $33.24 | $33.24 | $33.24 | $30.70 | 0 |
| 2018-04-18 | $33.24 | $33.24 | $33.24 | $33.24 | $30.70 | 200 |
| 2018-04-17 | $33.99 | $33.99 | $33.99 | $33.99 | $31.39 | 0 |
| 2018-04-16 | $33.99 | $33.99 | $33.99 | $33.99 | $31.39 | 0 |
| 2018-04-13 | $33.99 | $33.99 | $33.99 | $33.99 | $31.39 | 0 |
| 2018-04-12 | $33.99 | $33.99 | $33.99 | $33.99 | $31.39 | 400 |
| 2018-04-11 | $33.20 | $33.20 | $33.20 | $33.20 | $30.66 | 300 |
| 2018-04-10 | $33.04 | $33.04 | $33.04 | $33.04 | $30.52 | 0 |
| 2018-04-09 | $33.04 | $33.04 | $33.04 | $33.04 | $30.52 | 500 |
| 2018-04-06 | $33.75 | $33.75 | $33.50 | $33.50 | $30.94 | 1,099 |
| 2018-04-05 | $33.70 | $33.70 | $33.70 | $33.70 | $31.13 | 200 |
| 2018-04-04 | $34.46 | $34.46 | $34.00 | $34.00 | $31.40 | 2,400 |
| 2018-04-03 | $34.46 | $34.46 | $34.46 | $34.46 | $31.83 | 319 |
| 2018-04-02 | $34.58 | $34.58 | $34.58 | $34.58 | $31.94 | 0 |
| 2018-03-29 | $34.58 | $34.58 | $34.58 | $34.58 | $31.94 | 0 |
| 2018-03-28 | $34.58 | $34.58 | $34.58 | $34.58 | $31.94 | 4 |
| 2018-03-27 | $34.58 | $34.58 | $34.58 | $34.58 | $31.94 | 0 |
| 2018-03-26 | $34.58 | $34.58 | $34.58 | $34.58 | $31.94 | 100 |
| 2018-03-23 | $34.70 | $34.70 | $34.45 | $34.45 | $31.82 | 270 |
| 2018-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $32.33 | 389 |
| 2018-03-21 | $34.95 | $34.95 | $34.95 | $34.95 | $32.28 | 100 |
| 2018-03-20 | $34.55 | $34.55 | $34.55 | $34.55 | $31.91 | 0 |
| 2018-03-19 | $34.55 | $34.55 | $34.55 | $34.55 | $31.91 | 0 |
| 2018-03-16 | $34.55 | $34.55 | $34.55 | $34.55 | $31.91 | 100 |
| 2018-03-15 | $34.57 | $34.57 | $34.57 | $34.57 | $31.93 | 0 |
| 2018-03-14 | $34.57 | $34.57 | $34.57 | $34.57 | $31.93 | 0 |
| 2018-03-13 | $34.57 | $34.57 | $34.57 | $34.57 | $31.93 | 0 |
| 2018-03-12 | $34.62 | $34.62 | $34.57 | $34.57 | $31.81 | 600 |
| 2018-03-09 | $34.27 | $34.27 | $34.27 | $34.27 | $31.53 | 0 |
| 2018-03-08 | $34.27 | $34.27 | $34.27 | $34.27 | $31.53 | 200 |
| 2018-03-07 | $34.33 | $34.33 | $34.33 | $34.33 | $31.59 | 100 |
| 2018-03-06 | $34.52 | $34.52 | $34.52 | $34.52 | $31.76 | 200 |
| 2018-03-05 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-03-02 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-03-01 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-02-28 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-02-27 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-02-26 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-02-23 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-02-22 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-02-21 | $35.74 | $35.74 | $35.74 | $35.74 | $32.89 | 0 |
| 2018-02-20 | $35.00 | $35.74 | $35.00 | $35.74 | $32.89 | 201 |
| 2018-02-16 | $34.50 | $34.50 | $34.13 | $34.50 | $31.75 | 3,288 |
| 2018-02-15 | $34.13 | $34.13 | $34.13 | $34.13 | $31.41 | 0 |
| 2018-02-14 | $33.98 | $35.70 | $33.98 | $34.13 | $31.41 | 1,381 |
| 2018-02-13 | $34.00 | $34.00 | $34.00 | $34.00 | $31.29 | 100 |
| 2018-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.21 | 100 |
| 2018-02-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.29 | 200 |
| 2018-02-08 | $34.45 | $34.45 | $34.45 | $34.45 | $31.70 | 0 |
| 2018-02-07 | $33.98 | $34.45 | $33.98 | $34.45 | $31.70 | 250 |
| 2018-02-06 | $34.22 | $34.22 | $33.80 | $34.00 | $31.29 | 2,031 |
| 2018-02-05 | $34.30 | $34.30 | $34.30 | $34.30 | $31.56 | 0 |
| 2018-02-02 | $34.30 | $34.30 | $34.30 | $34.30 | $31.56 | 300 |
| 2018-02-01 | $34.49 | $34.49 | $34.49 | $34.49 | $31.74 | 0 |
| 2018-01-31 | $34.49 | $34.49 | $34.49 | $34.49 | $31.74 | 0 |
| 2018-01-30 | $34.49 | $34.49 | $34.49 | $34.49 | $31.74 | 0 |
| 2018-01-29 | $34.49 | $34.49 | $34.49 | $34.49 | $31.74 | 0 |
| 2018-01-26 | $34.49 | $34.49 | $34.49 | $34.49 | $31.74 | 100 |
| 2018-01-25 | $34.50 | $34.50 | $34.50 | $34.50 | $31.75 | 0 |
| 2018-01-24 | $34.50 | $34.50 | $34.50 | $34.50 | $31.75 | 100 |
| 2018-01-23 | $34.50 | $34.50 | $34.40 | $34.49 | $31.74 | 900 |
| 2018-01-22 | $34.55 | $34.55 | $34.55 | $34.55 | $31.79 | 0 |
| 2018-01-19 | $35.02 | $35.02 | $34.55 | $34.55 | $31.79 | 500 |
| 2018-01-18 | $35.90 | $35.90 | $35.90 | $35.90 | $33.03 | 5 |
| 2018-01-17 | $35.90 | $35.90 | $35.90 | $35.90 | $33.03 | 0 |
| 2018-01-16 | $35.90 | $35.90 | $35.90 | $35.90 | $33.03 | 300 |
| 2018-01-12 | $36.46 | $36.46 | $36.46 | $36.46 | $33.55 | 0 |
| 2018-01-11 | $36.46 | $36.46 | $36.46 | $36.46 | $33.55 | 100 |
| 2018-01-10 | $34.00 | $34.00 | $34.00 | $34.00 | $31.29 | 200 |
| 2018-01-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.29 | 300 |
| 2018-01-08 | $34.22 | $34.22 | $34.22 | $34.22 | $31.49 | 0 |
| 2018-01-05 | $34.20 | $34.22 | $34.20 | $34.22 | $31.49 | 289 |
| 2018-01-04 | $35.48 | $35.48 | $35.48 | $35.48 | $32.65 | 0 |
| 2018-01-03 | $35.48 | $35.48 | $35.48 | $35.48 | $32.65 | 1 |
| 2018-01-02 | $35.48 | $35.48 | $35.48 | $35.48 | $32.65 | 4 |
| 2017-12-29 | $35.48 | $35.48 | $35.48 | $35.48 | $32.65 | 0 |
| 2017-12-28 | $34.45 | $35.53 | $34.45 | $35.48 | $32.65 | 490 |
| 2017-12-27 | $36.00 | $36.00 | $36.00 | $36.00 | $33.13 | 0 |
| 2017-12-26 | $36.00 | $36.00 | $36.00 | $36.00 | $33.13 | 0 |
| 2017-12-22 | $36.00 | $36.00 | $36.00 | $36.00 | $33.13 | 300 |
| 2017-12-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.21 | 35 |
| 2017-12-20 | $35.00 | $35.00 | $35.00 | $35.00 | $32.21 | 200 |
| 2017-12-19 | $36.10 | $36.10 | $36.00 | $36.00 | $33.13 | 211 |
| 2017-12-18 | $34.49 | $34.49 | $34.49 | $34.49 | $31.74 | 200 |
| 2017-12-15 | $34.45 | $34.45 | $34.45 | $34.45 | $31.70 | 100 |
| 2017-12-14 | $33.80 | $33.80 | $33.40 | $33.40 | $30.73 | 5,875 |
| 2017-12-13 | $34.47 | $34.47 | $34.47 | $34.47 | $31.60 | 0 |
| 2017-12-12 | $35.23 | $35.23 | $34.37 | $34.47 | $31.60 | 2,300 |
| 2017-12-11 | $35.73 | $35.80 | $35.22 | $35.22 | $32.28 | 2,812 |
| 2017-12-08 | $36.20 | $36.20 | $36.20 | $36.20 | $33.18 | 80 |
| 2017-12-07 | $36.20 | $36.20 | $36.20 | $36.20 | $33.18 | 0 |
| 2017-12-06 | $36.20 | $36.20 | $36.20 | $36.20 | $33.18 | 95 |
| 2017-12-05 | $37.47 | $37.47 | $36.19 | $36.20 | $33.18 | 950 |
| 2017-12-04 | $37.46 | $37.46 | $35.34 | $36.29 | $33.26 | 692 |
| 2017-12-01 | $35.75 | $35.75 | $35.75 | $35.75 | $32.77 | 300 |
| 2017-11-30 | $37.45 | $37.45 | $37.45 | $37.45 | $34.33 | 100 |
| 2017-11-29 | $35.24 | $35.24 | $34.94 | $34.94 | $32.03 | 412 |
| 2017-11-28 | $34.41 | $35.21 | $34.36 | $35.21 | $32.27 | 1,919 |
| 2017-11-27 | $34.53 | $34.53 | $34.53 | $34.53 | $31.65 | 725 |
| 2017-11-24 | $34.84 | $34.84 | $34.84 | $34.84 | $31.93 | 0 |
| 2017-11-22 | $34.84 | $34.84 | $34.84 | $34.84 | $31.93 | 0 |
| 2017-11-21 | $34.84 | $34.84 | $34.84 | $34.84 | $31.93 | 200 |
| 2017-11-20 | $34.41 | $34.41 | $34.41 | $34.41 | $31.54 | 100 |
| 2017-11-17 | $34.05 | $34.48 | $34.05 | $34.48 | $31.60 | 28,300 |
| 2017-11-16 | $34.93 | $34.93 | $34.05 | $34.10 | $31.26 | 14,670 |
| 2017-11-15 | $35.93 | $35.93 | $35.93 | $35.93 | $32.93 | 0 |
| 2017-11-14 | $35.93 | $35.93 | $35.93 | $35.93 | $32.93 | 200 |
| 2017-11-13 | $34.40 | $34.40 | $34.40 | $34.40 | $31.53 | 257 |
| 2017-11-10 | $34.05 | $34.05 | $34.05 | $34.05 | $31.21 | 0 |
| 2017-11-09 | $34.05 | $34.05 | $34.05 | $34.05 | $31.21 | 0 |
| 2017-11-08 | $34.05 | $34.05 | $34.05 | $34.05 | $31.21 | 0 |
| 2017-11-07 | $34.05 | $34.05 | $34.05 | $34.05 | $31.21 | 0 |
| 2017-11-06 | $34.10 | $35.00 | $34.05 | $34.05 | $31.21 | 6,243 |
| 2017-11-03 | $33.01 | $33.01 | $33.01 | $33.01 | $30.26 | 0 |
| 2017-11-02 | $34.00 | $34.00 | $33.01 | $33.01 | $30.26 | 400 |
| 2017-11-01 | $34.74 | $34.75 | $34.60 | $34.60 | $31.71 | 1,100 |
| 2017-10-31 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 0 |
| 2017-10-30 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 0 |
| 2017-10-27 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 200 |
| 2017-10-26 | $34.00 | $35.65 | $34.00 | $35.65 | $32.68 | 800 |
| 2017-10-25 | $34.55 | $34.55 | $34.50 | $34.50 | $31.62 | 600 |
| 2017-10-24 | $34.34 | $34.55 | $34.34 | $34.55 | $31.67 | 400 |
| 2017-10-23 | $33.90 | $34.00 | $33.90 | $34.00 | $31.16 | 225 |
| 2017-10-20 | $33.64 | $33.64 | $33.64 | $33.64 | $30.83 | 210 |
| 2017-10-19 | $34.29 | $34.29 | $34.29 | $34.29 | $31.43 | 0 |
| 2017-10-18 | $34.29 | $34.29 | $34.29 | $34.29 | $31.43 | 100 |
| 2017-10-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.16 | 40 |
| 2017-10-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.16 | 0 |
| 2017-10-13 | $34.00 | $34.00 | $34.00 | $34.00 | $31.16 | 3 |
| 2017-10-12 | $34.00 | $34.00 | $34.00 | $34.00 | $31.16 | 100 |
| 2017-10-11 | $34.01 | $34.01 | $34.01 | $34.01 | $31.17 | 0 |
| 2017-10-10 | $34.35 | $34.40 | $34.01 | $34.01 | $31.17 | 20,533 |
| 2017-10-09 | $34.40 | $34.40 | $34.40 | $34.40 | $31.53 | 0 |
| 2017-10-06 | $34.40 | $34.40 | $34.40 | $34.40 | $31.53 | 0 |
| 2017-10-05 | $34.40 | $34.40 | $34.40 | $34.40 | $31.53 | 100 |
| 2017-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 6 |
| 2017-10-03 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 38 |
| 2017-10-02 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 0 |
| 2017-09-29 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 0 |
| 2017-09-28 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 0 |
| 2017-09-27 | $35.00 | $35.00 | $35.00 | $35.00 | $32.08 | 100 |
| 2017-09-26 | $34.61 | $34.61 | $34.61 | $34.61 | $31.72 | 0 |
| 2017-09-25 | $34.61 | $34.61 | $34.61 | $34.61 | $31.72 | 100 |
| 2017-09-22 | $35.50 | $35.50 | $35.50 | $35.50 | $32.54 | 100 |
| 2017-09-21 | $35.70 | $35.70 | $35.70 | $35.70 | $32.72 | 0 |
| 2017-09-20 | $34.92 | $35.70 | $34.92 | $35.70 | $32.72 | 700 |
| 2017-09-19 | $34.25 | $34.42 | $34.25 | $34.25 | $31.39 | 805 |
| 2017-09-18 | $33.99 | $34.00 | $33.99 | $34.00 | $31.05 | 700 |
| 2017-09-15 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 0 |
| 2017-09-14 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 10 |
| 2017-09-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 0 |
| 2017-09-12 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 200 |
| 2017-09-11 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 100 |
| 2017-09-08 | $32.90 | $33.00 | $32.90 | $33.00 | $30.13 | 1,000 |
| 2017-09-07 | $31.28 | $31.28 | $31.28 | $31.28 | $28.56 | 0 |
| 2017-09-06 | $31.38 | $31.38 | $31.28 | $31.28 | $28.56 | 1,095 |
| 2017-09-05 | $31.18 | $31.18 | $31.18 | $31.18 | $28.47 | 0 |
| 2017-09-01 | $31.18 | $31.18 | $31.18 | $31.18 | $28.47 | 0 |
| 2017-08-31 | $31.18 | $31.18 | $31.18 | $31.18 | $28.47 | 0 |
| 2017-08-30 | $31.18 | $31.18 | $31.18 | $31.18 | $28.47 | 100 |
| 2017-08-29 | $31.25 | $31.25 | $31.25 | $31.25 | $28.54 | 100 |
| 2017-08-28 | $30.85 | $31.25 | $30.80 | $31.25 | $28.54 | 21,760 |
| 2017-08-25 | $31.61 | $31.61 | $30.95 | $31.00 | $28.31 | 9,600 |
| 2017-08-24 | $31.66 | $31.69 | $31.66 | $31.68 | $28.93 | 2,195 |
| 2017-08-23 | $32.00 | $32.00 | $31.83 | $31.83 | $29.07 | 300 |
| 2017-08-22 | $32.00 | $32.00 | $32.00 | $32.00 | $29.22 | 0 |
| 2017-08-21 | $32.00 | $32.00 | $32.00 | $32.00 | $29.22 | 100 |
| 2017-08-18 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-17 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-16 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-15 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-14 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 10 |
| 2017-08-11 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-10 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-09 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-08 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 1 |
| 2017-08-07 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-04 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-03 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-02 | $32.20 | $32.20 | $32.20 | $32.20 | $29.40 | 0 |
| 2017-08-01 | $33.10 | $33.10 | $32.20 | $32.20 | $29.40 | 959 |
| 2017-07-31 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 0 |
| 2017-07-28 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 0 |
| 2017-07-27 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 300 |
| 2017-07-26 | $34.44 | $34.64 | $34.44 | $34.44 | $31.45 | 506 |
| 2017-07-25 | $34.00 | $34.00 | $33.80 | $33.80 | $30.86 | 995 |
| 2017-07-24 | $32.05 | $33.50 | $32.00 | $33.50 | $30.59 | 50,490 |
| 2017-07-21 | $33.50 | $33.50 | $33.50 | $33.50 | $30.59 | 0 |
| 2017-07-20 | $33.50 | $33.50 | $33.50 | $33.50 | $30.59 | 700 |
| 2017-07-19 | $33.99 | $35.45 | $33.00 | $34.12 | $31.16 | 4,300 |
| 2017-07-18 | $33.40 | $35.25 | $31.55 | $31.55 | $28.81 | 1,855 |
| 2017-07-17 | $32.30 | $34.59 | $32.30 | $34.59 | $31.59 | 900 |
| 2017-07-14 | $32.30 | $32.30 | $32.30 | $32.30 | $29.49 | 0 |
| 2017-07-13 | $31.71 | $32.50 | $31.35 | $32.50 | $29.68 | 900 |
| 2017-07-12 | $32.50 | $32.50 | $32.50 | $32.50 | $29.68 | 0 |
| 2017-07-11 | $32.50 | $32.50 | $32.50 | $32.50 | $29.68 | 0 |
| 2017-07-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.68 | 400 |
| 2017-07-07 | $32.00 | $32.00 | $32.00 | $32.00 | $29.22 | 0 |
| 2017-07-06 | $32.00 | $32.00 | $32.00 | $32.00 | $29.22 | 0 |
| 2017-07-05 | $32.00 | $32.00 | $32.00 | $32.00 | $29.22 | 0 |
| 2017-07-03 | $32.00 | $32.00 | $32.00 | $32.00 | $29.22 | 0 |
| 2017-06-30 | $32.00 | $32.00 | $32.00 | $32.00 | $29.22 | 0 |
| 2017-06-29 | $31.80 | $32.00 | $31.80 | $32.00 | $29.22 | 202 |
| 2017-06-28 | $31.21 | $31.21 | $31.21 | $31.21 | $28.50 | 7 |
| 2017-06-27 | $31.21 | $31.21 | $31.21 | $31.21 | $28.50 | 0 |
| 2017-06-26 | $31.21 | $31.21 | $31.21 | $31.21 | $28.50 | 100 |
| 2017-06-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.31 | 0 |
| 2017-06-22 | $31.00 | $31.00 | $31.00 | $31.00 | $28.31 | 0 |
| 2017-06-21 | $31.00 | $31.00 | $31.00 | $31.00 | $28.31 | 0 |
| 2017-06-20 | $31.00 | $31.00 | $31.00 | $31.00 | $28.31 | 0 |
| 2017-06-19 | $31.00 | $31.00 | $31.00 | $31.00 | $28.31 | 0 |
| 2017-06-16 | $31.03 | $31.04 | $31.00 | $31.00 | $28.31 | 470 |
| 2017-06-15 | $31.26 | $31.26 | $31.26 | $31.26 | $28.54 | 100 |
| 2017-06-14 | $30.50 | $32.05 | $30.50 | $32.00 | $29.22 | 3,200 |
| 2017-06-13 | $30.18 | $30.18 | $30.18 | $30.18 | $27.56 | 100 |
| 2017-06-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.39 | 0 |
| 2017-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 80 |
| 2017-06-06 | $30.62 | $30.62 | $30.00 | $30.00 | $27.28 | 400 |
| 2017-06-05 | $30.62 | $30.62 | $30.62 | $30.62 | $27.84 | 100 |
| 2017-06-02 | $31.20 | $31.20 | $31.20 | $31.20 | $28.37 | 56 |
| 2017-06-01 | $31.20 | $31.20 | $31.20 | $31.20 | $28.37 | 0 |
| 2017-05-31 | $30.71 | $31.20 | $30.71 | $31.20 | $28.37 | 200 |
| 2017-05-30 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-26 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-25 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-24 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-23 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-22 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-19 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-18 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-17 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-16 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-15 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 0 |
| 2017-05-12 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 80 |
| 2017-05-11 | $30.49 | $30.49 | $30.49 | $30.49 | $27.72 | 4,500 |
| 2017-05-10 | $30.00 | $30.49 | $27.90 | $30.49 | $27.72 | 1,000 |
| 2017-05-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-05-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-05-04 | $30.16 | $30.16 | $30.00 | $30.00 | $27.28 | 300 |
| 2017-05-03 | $30.50 | $30.50 | $30.50 | $30.50 | $27.73 | 0 |
| 2017-05-02 | $30.50 | $30.50 | $30.50 | $30.50 | $27.73 | 500 |
| 2017-05-01 | $30.40 | $30.40 | $30.40 | $30.40 | $27.64 | 1,000 |
| 2017-04-28 | $30.50 | $30.50 | $30.50 | $30.50 | $27.73 | 0 |
| 2017-04-27 | $30.50 | $30.50 | $30.50 | $30.50 | $27.73 | 200 |
| 2017-04-26 | $30.50 | $30.50 | $30.50 | $30.50 | $27.73 | 300 |
| 2017-04-25 | $28.70 | $28.75 | $28.70 | $28.75 | $26.14 | 15,026 |
| 2017-04-24 | $28.50 | $28.50 | $28.50 | $28.50 | $25.91 | 3,851 |
| 2017-04-21 | $28.25 | $28.25 | $28.25 | $28.25 | $25.68 | 200 |
| 2017-04-20 | $27.90 | $28.00 | $27.90 | $28.00 | $25.46 | 622 |
| 2017-04-19 | $27.80 | $28.00 | $27.80 | $28.00 | $25.46 | 1,174 |
| 2017-04-18 | $28.50 | $28.50 | $28.00 | $28.50 | $25.91 | 4,886 |
| 2017-04-17 | $28.30 | $29.00 | $28.10 | $28.10 | $25.55 | 5,600 |
| 2017-04-13 | $28.50 | $28.50 | $28.50 | $28.50 | $25.91 | 350 |
| 2017-04-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.14 | 5,100 |
| 2017-04-11 | $28.75 | $28.75 | $28.75 | $28.75 | $26.14 | 0 |
| 2017-04-10 | $28.75 | $28.75 | $28.75 | $28.75 | $26.14 | 0 |
| 2017-04-07 | $28.75 | $28.75 | $28.75 | $28.75 | $26.14 | 300 |
| 2017-04-06 | $29.09 | $29.09 | $29.09 | $29.09 | $26.45 | 106 |
| 2017-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $26.37 | 0 |
| 2017-04-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.37 | 8 |
| 2017-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $26.37 | 300 |
| 2017-03-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-03-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-03-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 7 |
| 2017-03-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-03-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-03-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 100 |
| 2017-03-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 0 |
| 2017-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.28 | 20 |
| 2017-03-21 | $29.38 | $30.00 | $29.38 | $30.00 | $27.28 | 200 |
| 2017-03-20 | $29.05 | $29.05 | $29.05 | $29.05 | $26.41 | 0 |
| 2017-03-17 | $29.05 | $29.05 | $29.05 | $29.05 | $26.41 | 70 |
| 2017-03-16 | $29.48 | $29.48 | $29.04 | $29.05 | $26.41 | 600 |
| 2017-03-15 | $29.23 | $29.23 | $29.23 | $29.23 | $26.58 | 50 |
| 2017-03-14 | $29.23 | $29.23 | $29.23 | $29.23 | $26.58 | 0 |
| 2017-03-13 | $29.23 | $29.23 | $29.23 | $29.23 | $26.58 | 0 |
| 2017-03-10 | $29.23 | $29.23 | $29.23 | $29.23 | $26.46 | 0 |
| 2017-03-09 | $29.23 | $29.23 | $29.23 | $29.23 | $26.46 | 0 |
| 2017-03-08 | $29.23 | $29.23 | $29.23 | $29.23 | $26.46 | 100 |
| 2017-03-07 | $29.25 | $29.25 | $29.25 | $29.25 | $26.48 | 0 |
| 2017-03-06 | $29.31 | $30.33 | $29.25 | $29.25 | $26.48 | 400 |
| 2017-03-03 | $29.50 | $29.50 | $29.50 | $29.50 | $26.70 | 20 |
| 2017-03-02 | $29.50 | $29.50 | $29.50 | $29.50 | $26.70 | 0 |
| 2017-03-01 | $28.40 | $30.00 | $28.40 | $29.50 | $26.70 | 1,220 |
| 2017-02-28 | $28.99 | $28.99 | $28.99 | $28.99 | $26.24 | 100 |
| 2017-02-27 | $29.10 | $29.10 | $29.00 | $29.00 | $26.25 | 568 |
| 2017-02-24 | $29.90 | $29.90 | $29.90 | $29.90 | $27.06 | 0 |
| 2017-02-23 | $30.00 | $30.00 | $29.50 | $29.90 | $27.06 | 685 |
| 2017-02-22 | $31.00 | $31.00 | $30.50 | $30.50 | $27.61 | 900 |
| 2017-02-21 | $32.00 | $32.00 | $32.00 | $32.00 | $28.97 | 33 |
| 2017-02-17 | $29.90 | $32.00 | $28.45 | $32.00 | $28.97 | 1,800 |
| 2017-02-16 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 800 |
| 2017-02-15 | $27.34 | $28.98 | $27.34 | $28.98 | $26.23 | 1,300 |
| 2017-02-14 | $27.67 | $27.67 | $27.67 | $27.67 | $25.05 | 100 |
| 2017-02-13 | $27.65 | $27.65 | $27.65 | $27.65 | $25.03 | 33 |
| 2017-02-10 | $27.65 | $27.65 | $27.65 | $27.65 | $25.03 | 0 |
| 2017-02-09 | $27.65 | $27.65 | $27.65 | $27.65 | $25.03 | 0 |
| 2017-02-08 | $27.65 | $27.65 | $27.65 | $27.65 | $25.03 | 200 |
| 2017-02-07 | $27.54 | $27.54 | $27.54 | $27.54 | $24.93 | 7 |
| 2017-02-06 | $27.70 | $28.10 | $27.54 | $27.54 | $24.93 | 845 |
| 2017-02-03 | $28.00 | $28.00 | $27.70 | $27.70 | $25.07 | 900 |
| 2017-02-02 | $27.56 | $27.56 | $27.56 | $27.56 | $24.95 | 0 |
| 2017-02-01 | $27.56 | $27.56 | $27.56 | $27.56 | $24.95 | 300 |
| 2017-01-31 | $26.52 | $26.52 | $26.52 | $26.52 | $24.01 | 0 |
| 2017-01-30 | $26.52 | $26.52 | $26.52 | $26.52 | $24.01 | 0 |
| 2017-01-27 | $26.52 | $26.52 | $26.52 | $26.52 | $24.01 | 0 |
| 2017-01-26 | $26.52 | $26.52 | $26.52 | $26.52 | $24.01 | 0 |
| 2017-01-25 | $27.00 | $27.00 | $26.52 | $26.52 | $24.01 | 5,310 |
| 2017-01-24 | $26.53 | $26.53 | $26.53 | $26.53 | $24.01 | 0 |
| 2017-01-23 | $26.53 | $26.53 | $26.53 | $26.53 | $24.01 | 0 |
| 2017-01-20 | $27.00 | $27.00 | $26.53 | $26.53 | $24.01 | 395 |
| 2017-01-19 | $26.60 | $26.60 | $26.60 | $26.60 | $24.08 | 1 |
| 2017-01-18 | $26.60 | $26.60 | $26.60 | $26.60 | $24.08 | 0 |
| 2017-01-17 | $26.73 | $26.73 | $26.60 | $26.60 | $24.08 | 768 |
| 2017-01-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 0 |
| 2017-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 100 |
| 2017-01-11 | $26.50 | $26.50 | $26.50 | $26.50 | $23.99 | 0 |
| 2017-01-10 | $26.50 | $26.50 | $26.50 | $26.50 | $23.99 | 0 |
| 2017-01-09 | $26.00 | $26.50 | $26.00 | $26.50 | $23.99 | 7,273 |
| 2017-01-06 | $26.00 | $26.00 | $25.97 | $26.00 | $23.53 | 63,613 |
| 2017-01-05 | $26.00 | $26.25 | $26.00 | $26.00 | $23.53 | 7,468 |
| 2017-01-04 | $25.01 | $25.50 | $25.01 | $25.50 | $23.08 | 1,501 |
| 2017-01-03 | $25.16 | $25.16 | $25.16 | $25.16 | $22.77 | 11 |
| 2016-12-30 | $25.16 | $25.16 | $25.16 | $25.16 | $22.77 | 0 |
| 2016-12-29 | $25.16 | $25.16 | $25.16 | $25.16 | $22.77 | 0 |
| 2016-12-28 | $25.16 | $25.16 | $25.16 | $25.16 | $22.77 | 0 |
| 2016-12-27 | $25.16 | $25.16 | $25.16 | $25.16 | $22.77 | 0 |
| 2016-12-23 | $25.16 | $25.16 | $25.16 | $25.16 | $22.77 | 0 |
| 2016-12-22 | $25.16 | $25.16 | $25.16 | $25.16 | $22.77 | 102 |
| 2016-12-21 | $24.75 | $24.75 | $24.75 | $24.75 | $22.40 | 0 |
| 2016-12-20 | $24.75 | $24.75 | $24.75 | $24.75 | $22.40 | 0 |
| 2016-12-19 | $24.75 | $24.75 | $24.75 | $24.75 | $22.40 | 30 |
| 2016-12-16 | $25.50 | $25.50 | $24.62 | $24.75 | $22.40 | 2,803 |
| 2016-12-15 | $26.25 | $26.25 | $26.25 | $26.25 | $23.76 | 100 |
| 2016-12-14 | $25.29 | $25.29 | $25.29 | $25.29 | $22.89 | 240 |
| 2016-12-13 | $25.90 | $25.90 | $25.90 | $25.90 | $23.44 | 0 |
| 2016-12-12 | $25.90 | $25.90 | $25.90 | $25.90 | $23.44 | 100 |
| 2016-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 2,010 |
| 2016-12-08 | $26.25 | $26.25 | $26.25 | $26.25 | $23.64 | 800 |
| 2016-12-07 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-12-06 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-12-05 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-12-02 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-12-01 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-11-30 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-11-29 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-11-28 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 316 |
| 2016-11-25 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-11-23 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 0 |
| 2016-11-22 | $25.60 | $25.60 | $25.60 | $25.60 | $23.06 | 564 |
| 2016-11-21 | $25.59 | $25.59 | $25.59 | $25.59 | $23.05 | 0 |
| 2016-11-18 | $25.59 | $25.59 | $25.59 | $25.59 | $23.05 | 0 |
| 2016-11-17 | $25.00 | $25.59 | $25.00 | $25.59 | $23.05 | 588 |
| 2016-11-16 | $25.00 | $25.20 | $24.99 | $24.99 | $22.51 | 2,000 |
| 2016-11-15 | $25.60 | $25.60 | $25.27 | $25.60 | $23.06 | 3,800 |
| 2016-11-14 | $26.20 | $26.20 | $26.20 | $26.20 | $23.60 | 0 |
| 2016-11-11 | $26.20 | $26.20 | $26.20 | $26.20 | $23.60 | 0 |
| 2016-11-10 | $26.20 | $26.20 | $26.20 | $26.20 | $23.60 | 10 |
| 2016-11-09 | $26.20 | $26.20 | $26.20 | $26.20 | $23.60 | 0 |
| 2016-11-08 | $26.20 | $26.20 | $26.20 | $26.20 | $23.60 | 1,000 |
| 2016-11-07 | $24.75 | $24.75 | $24.75 | $24.75 | $22.29 | 0 |
| 2016-11-04 | $24.75 | $24.75 | $24.75 | $24.75 | $22.29 | 4 |
| 2016-11-03 | $24.75 | $24.75 | $24.75 | $24.75 | $22.29 | 0 |
| 2016-11-02 | $25.16 | $25.16 | $24.75 | $24.75 | $22.29 | 2,000 |
| 2016-11-01 | $25.04 | $25.04 | $25.04 | $25.04 | $22.55 | 0 |
| 2016-10-31 | $25.04 | $25.04 | $25.04 | $25.04 | $22.55 | 0 |
| 2016-10-28 | $25.04 | $25.04 | $25.04 | $25.04 | $22.55 | 0 |
| 2016-10-27 | $25.04 | $25.04 | $25.04 | $25.04 | $22.55 | 0 |
| 2016-10-26 | $25.04 | $25.04 | $25.04 | $25.04 | $22.55 | 0 |
| 2016-10-25 | $25.04 | $25.04 | $25.04 | $25.04 | $22.55 | 0 |
| 2016-10-24 | $25.04 | $25.04 | $25.04 | $25.04 | $22.55 | 24 |
| 2016-10-21 | $25.04 | $25.04 | $25.04 | $25.04 | $22.55 | 0 |
| 2016-10-20 | $25.53 | $25.53 | $25.04 | $25.04 | $22.55 | 301 |
| 2016-10-19 | $26.10 | $26.10 | $26.10 | $26.10 | $23.51 | 0 |
| 2016-10-18 | $26.10 | $26.10 | $26.10 | $26.10 | $23.51 | 0 |
| 2016-10-17 | $26.10 | $26.10 | $26.10 | $26.10 | $23.51 | 100 |
| 2016-10-14 | $26.10 | $26.10 | $26.10 | $26.10 | $23.51 | 0 |
| 2016-10-13 | $26.20 | $26.20 | $26.10 | $26.10 | $23.51 | 1,200 |
| 2016-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 300 |
| 2016-10-11 | $25.55 | $25.55 | $25.55 | $25.55 | $23.01 | 0 |
| 2016-10-10 | $25.55 | $25.55 | $25.55 | $25.55 | $23.01 | 0 |
| 2016-10-07 | $25.55 | $25.55 | $25.55 | $25.55 | $23.01 | 100 |
| 2016-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 0 |
| 2016-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 43 |
| 2016-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 400 |
| 2016-10-03 | $24.77 | $25.22 | $24.77 | $25.00 | $22.52 | 1,299 |
| 2016-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 0 |
| 2016-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 1,000 |
| 2016-09-28 | $24.99 | $24.99 | $24.99 | $24.99 | $22.51 | 550 |
| 2016-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 0 |
| 2016-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 0 |
| 2016-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 1,000 |
| 2016-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 0 |
| 2016-09-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 0 |
| 2016-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 4 |
| 2016-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.52 | 0 |
| 2016-09-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.40 | 0 |
| 2016-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.40 | 0 |
| 2016-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.40 | 36 |
| 2016-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.40 | 1,000 |
| 2016-09-12 | $25.15 | $25.25 | $25.08 | $25.08 | $22.47 | 620 |
| 2016-09-09 | $24.30 | $24.30 | $24.30 | $24.30 | $21.77 | 61 |
| 2016-09-08 | $24.30 | $24.30 | $24.30 | $24.30 | $21.77 | 0 |
| 2016-09-07 | $24.30 | $24.30 | $24.30 | $24.30 | $21.77 | 0 |
| 2016-09-06 | $24.30 | $24.30 | $24.30 | $24.30 | $21.77 | 0 |
| 2016-09-02 | $24.30 | $24.30 | $24.30 | $24.30 | $21.77 | 0 |
| 2016-09-01 | $24.30 | $24.30 | $24.30 | $24.30 | $21.77 | 197 |
| 2016-08-31 | $25.36 | $25.36 | $25.36 | $25.36 | $22.72 | 1,000 |
| 2016-08-30 | $25.40 | $25.40 | $25.40 | $25.40 | $22.76 | 0 |
| 2016-08-29 | $25.40 | $25.40 | $25.40 | $25.40 | $22.76 | 0 |
| 2016-08-26 | $25.40 | $25.40 | $25.40 | $25.40 | $22.76 | 0 |
| 2016-08-25 | $25.40 | $25.40 | $25.40 | $25.40 | $22.76 | 500 |
| 2016-08-24 | $25.10 | $25.25 | $25.10 | $25.25 | $22.62 | 600 |
| 2016-08-23 | $25.09 | $25.10 | $25.09 | $25.10 | $22.49 | 745 |
| 2016-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.40 | 500 |
| 2016-08-19 | $24.15 | $24.15 | $24.15 | $24.15 | $21.64 | 1,111 |
| 2016-08-18 | $24.10 | $24.10 | $24.10 | $24.10 | $21.59 | 131 |
| 2016-08-17 | $23.80 | $23.80 | $23.80 | $23.80 | $21.32 | 336 |
| 2016-08-16 | $24.08 | $24.08 | $24.00 | $24.00 | $21.50 | 500 |
| 2016-08-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.50 | 1,000 |
| 2016-08-12 | $23.95 | $23.95 | $23.85 | $23.85 | $21.37 | 775 |
| 2016-08-11 | $23.70 | $23.70 | $23.70 | $23.70 | $21.23 | 214 |
| 2016-08-10 | $23.70 | $23.70 | $23.70 | $23.70 | $21.23 | 100 |
| 2016-08-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.50 | 0 |
| 2016-08-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.50 | 0 |
| 2016-08-05 | $23.96 | $24.00 | $23.96 | $24.00 | $21.50 | 1,000 |
| 2016-08-04 | $24.00 | $24.00 | $23.98 | $23.98 | $21.49 | 350 |
| 2016-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $21.50 | 0 |
| 2016-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.50 | 125 |
| 2016-08-01 | $23.60 | $23.70 | $23.60 | $23.70 | $21.23 | 300 |
| 2016-07-29 | $23.70 | $23.70 | $23.70 | $23.70 | $21.23 | 100 |
| 2016-07-28 | $23.60 | $23.60 | $23.60 | $23.60 | $21.15 | 0 |
| 2016-07-27 | $23.55 | $23.60 | $23.55 | $23.60 | $21.15 | 600 |
| 2016-07-26 | $23.65 | $23.70 | $23.65 | $23.70 | $21.23 | 400 |
| 2016-07-25 | $23.75 | $23.75 | $23.75 | $23.75 | $21.28 | 200 |
| 2016-07-22 | $23.75 | $23.75 | $23.75 | $23.75 | $21.28 | 300 |
| 2016-07-21 | $24.10 | $24.10 | $24.10 | $24.10 | $21.59 | 0 |
| 2016-07-20 | $24.10 | $24.10 | $24.10 | $24.10 | $21.59 | 0 |
| 2016-07-19 | $24.10 | $24.10 | $24.10 | $24.10 | $21.59 | 0 |
| 2016-07-18 | $24.00 | $24.10 | $24.00 | $24.10 | $21.59 | 319 |
| 2016-07-15 | $24.25 | $24.25 | $24.25 | $24.25 | $21.73 | 0 |
| 2016-07-14 | $24.00 | $24.25 | $23.80 | $24.25 | $21.73 | 26,288 |
| 2016-07-13 | $24.50 | $24.50 | $24.20 | $24.25 | $21.73 | 4,768 |
| 2016-07-12 | $23.90 | $23.90 | $23.90 | $23.90 | $21.41 | 700 |
| 2016-07-11 | $24.10 | $24.10 | $24.00 | $24.00 | $21.50 | 1,700 |
| 2016-07-08 | $24.50 | $24.50 | $24.50 | $24.50 | $21.95 | 0 |
| 2016-07-07 | $24.50 | $24.50 | $24.50 | $24.50 | $21.95 | 1 |
| 2016-07-06 | $24.50 | $24.50 | $24.50 | $24.50 | $21.95 | 100 |
| 2016-07-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.06 | 0 |
| 2016-07-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.06 | 0 |
| 2016-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.06 | 1 |
| 2016-06-29 | $24.10 | $24.10 | $23.50 | $23.50 | $21.06 | 1,853 |
| 2016-06-28 | $24.85 | $24.85 | $23.80 | $24.00 | $21.50 | 10,650 |
| 2016-06-27 | $24.95 | $24.95 | $24.85 | $24.85 | $22.27 | 1,300 |
| 2016-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.40 | 28 |
| 2016-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.40 | 1,000 |
| 2016-06-22 | $25.26 | $25.40 | $25.00 | $25.00 | $22.40 | 26,058 |
| 2016-06-21 | $27.00 | $27.00 | $26.00 | $26.00 | $23.30 | 3,900 |
| 2016-06-20 | $27.50 | $27.50 | $27.40 | $27.40 | $24.55 | 200 |
| 2016-06-17 | $27.60 | $27.60 | $27.40 | $27.50 | $24.64 | 1,120 |
| 2016-06-16 | $28.43 | $28.43 | $27.50 | $27.50 | $24.64 | 1,015 |
| 2016-06-15 | $28.63 | $28.63 | $28.12 | $28.12 | $25.20 | 445 |
| 2016-06-14 | $30.89 | $30.89 | $30.89 | $30.89 | $27.68 | 0 |
| 2016-06-13 | $30.89 | $30.89 | $30.89 | $30.89 | $27.68 | 0 |
| 2016-06-10 | $30.89 | $30.89 | $30.89 | $30.89 | $27.56 | 0 |
| 2016-06-09 | $30.89 | $30.89 | $30.89 | $30.89 | $27.56 | 0 |
| 2016-06-08 | $28.25 | $30.89 | $28.25 | $30.89 | $27.56 | 300 |
| 2016-06-07 | $28.27 | $28.64 | $28.27 | $28.64 | $25.55 | 300 |
| 2016-06-06 | $27.56 | $27.56 | $27.56 | $27.56 | $24.59 | 0 |
| 2016-06-03 | $27.56 | $27.56 | $27.56 | $27.56 | $24.59 | 0 |
| 2016-06-02 | $27.56 | $27.56 | $27.56 | $27.56 | $24.59 | 0 |
| 2016-06-01 | $27.56 | $27.56 | $27.56 | $27.56 | $24.59 | 72 |
| 2016-05-31 | $27.56 | $27.56 | $27.56 | $27.56 | $24.59 | 0 |
| 2016-05-27 | $27.56 | $27.56 | $27.56 | $27.56 | $24.59 | 0 |
| 2016-05-26 | $27.56 | $27.56 | $27.56 | $27.56 | $24.59 | 125 |
| 2016-05-25 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 2,000 |
| 2016-05-24 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 1,541 |
| 2016-05-23 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 1,120 |
| 2016-05-20 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 0 |
| 2016-05-19 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 0 |
| 2016-05-18 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 274 |
| 2016-05-17 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 100 |
| 2016-05-16 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 0 |
| 2016-05-13 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 0 |
| 2016-05-12 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 0 |
| 2016-05-11 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 0 |
| 2016-05-10 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 126 |
| 2016-05-09 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 886 |
| 2016-05-06 | $27.25 | $27.25 | $27.25 | $27.25 | $24.31 | 100 |
| 2016-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 0 |
| 2016-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 0 |
| 2016-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 0 |
| 2016-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 0 |
| 2016-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 30 |
| 2016-04-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 30 |
| 2016-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 0 |
| 2016-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 0 |
| 2016-04-25 | $27.25 | $27.25 | $27.00 | $27.00 | $24.09 | 7,714 |
| 2016-04-22 | $27.05 | $27.05 | $27.05 | $27.05 | $24.13 | 0 |
| 2016-04-21 | $27.05 | $27.05 | $27.05 | $27.05 | $24.13 | 23 |
| 2016-04-20 | $27.05 | $27.05 | $27.05 | $27.05 | $24.13 | 0 |
| 2016-04-19 | $27.05 | $27.05 | $27.05 | $27.05 | $24.13 | 0 |
| 2016-04-18 | $28.27 | $28.27 | $27.05 | $27.05 | $24.13 | 473 |
| 2016-04-15 | $27.00 | $27.35 | $27.00 | $27.35 | $24.40 | 450 |
| 2016-04-14 | $27.00 | $27.00 | $26.99 | $26.99 | $24.08 | 1,200 |
| 2016-04-13 | $27.00 | $27.05 | $27.00 | $27.00 | $24.09 | 5,000 |
| 2016-04-12 | $27.00 | $27.07 | $27.00 | $27.00 | $24.09 | 1,300 |
| 2016-04-11 | $27.25 | $27.26 | $27.00 | $27.00 | $24.09 | 3,450 |
| 2016-04-08 | $27.55 | $27.55 | $27.00 | $27.25 | $24.31 | 4,826 |
| 2016-04-07 | $27.61 | $27.61 | $27.61 | $27.61 | $24.63 | 0 |
| 2016-04-06 | $27.55 | $27.61 | $27.55 | $27.61 | $24.63 | 400 |
| 2016-04-05 | $26.99 | $26.99 | $26.99 | $26.99 | $24.08 | 0 |
| 2016-04-04 | $27.00 | $27.00 | $26.99 | $26.99 | $24.08 | 600 |
| 2016-04-01 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 1 |
| 2016-03-31 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 3 |
| 2016-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 0 |
| 2016-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 0 |
| 2016-03-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.09 | 1,860 |
| 2016-03-24 | $27.00 | $27.00 | $26.85 | $26.85 | $23.96 | 1,500 |
| 2016-03-23 | $26.90 | $27.05 | $26.90 | $27.05 | $24.13 | 500 |
| 2016-03-22 | $26.85 | $26.85 | $26.85 | $26.85 | $23.96 | 0 |
| 2016-03-21 | $26.85 | $26.85 | $26.85 | $26.85 | $23.96 | 0 |
| 2016-03-18 | $26.85 | $26.85 | $26.85 | $26.85 | $23.96 | 0 |
| 2016-03-17 | $26.85 | $26.85 | $26.85 | $26.85 | $23.96 | 0 |
| 2016-03-16 | $26.85 | $26.85 | $26.85 | $26.85 | $23.96 | 90 |
| 2016-03-15 | $26.85 | $26.85 | $26.85 | $26.85 | $23.96 | 0 |
| 2016-03-14 | $26.85 | $26.85 | $26.85 | $26.85 | $23.84 | 0 |
| 2016-03-11 | $26.85 | $26.85 | $26.85 | $26.85 | $23.84 | 0 |
| 2016-03-10 | $26.85 | $26.85 | $26.85 | $26.85 | $23.84 | 0 |
| 2016-03-09 | $26.85 | $26.85 | $26.85 | $26.85 | $23.84 | 0 |
| 2016-03-08 | $26.85 | $26.85 | $26.85 | $26.85 | $23.84 | 0 |
| 2016-03-07 | $26.85 | $26.85 | $26.85 | $26.85 | $23.84 | 260 |
| 2016-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $23.97 | 0 |
| 2016-03-03 | $26.15 | $27.00 | $26.15 | $27.00 | $23.97 | 550 |
| 2016-03-02 | $26.15 | $26.15 | $26.15 | $26.15 | $23.22 | 190 |
| 2016-03-01 | $26.90 | $26.90 | $26.90 | $26.90 | $23.89 | 0 |
| 2016-02-29 | $26.90 | $26.90 | $26.90 | $26.90 | $23.89 | 0 |
| 2016-02-26 | $26.90 | $26.90 | $26.90 | $26.90 | $23.89 | 0 |
| 2016-02-25 | $26.90 | $26.90 | $26.90 | $26.90 | $23.89 | 200 |
| 2016-02-24 | $25.60 | $25.60 | $25.60 | $25.60 | $22.73 | 0 |
| 2016-02-23 | $25.60 | $25.60 | $25.60 | $25.60 | $22.73 | 0 |
| 2016-02-22 | $25.60 | $25.60 | $25.60 | $25.60 | $22.73 | 150 |
| 2016-02-19 | $25.44 | $25.44 | $25.44 | $25.44 | $22.59 | 0 |
| 2016-02-18 | $25.44 | $25.44 | $25.44 | $25.44 | $22.59 | 0 |
| 2016-02-17 | $25.44 | $25.44 | $25.44 | $25.44 | $22.59 | 0 |
| 2016-02-16 | $25.44 | $25.44 | $25.44 | $25.44 | $22.59 | 0 |
| 2016-02-12 | $25.44 | $25.44 | $25.44 | $25.44 | $22.59 | 0 |
| 2016-02-11 | $26.42 | $26.42 | $25.44 | $25.44 | $22.59 | 348 |
| 2016-02-10 | $26.47 | $26.47 | $26.47 | $26.47 | $23.50 | 0 |
| 2016-02-09 | $26.47 | $26.47 | $26.47 | $26.47 | $23.50 | 0 |
| 2016-02-08 | $26.61 | $26.61 | $26.47 | $26.47 | $23.50 | 1,225 |
| 2016-02-05 | $26.46 | $26.46 | $26.46 | $26.46 | $23.49 | 70 |
| 2016-02-04 | $26.46 | $26.46 | $26.46 | $26.46 | $23.49 | 375 |
| 2016-02-03 | $25.90 | $27.00 | $25.90 | $27.00 | $23.97 | 1,233 |
| 2016-02-02 | $26.65 | $26.65 | $25.50 | $26.00 | $23.09 | 2,454 |
| 2016-02-01 | $26.61 | $26.61 | $26.61 | $26.61 | $23.63 | 0 |
| 2016-01-29 | $26.61 | $26.61 | $26.61 | $26.61 | $23.63 | 0 |
| 2016-01-28 | $26.61 | $26.61 | $26.61 | $26.61 | $23.63 | 0 |
| 2016-01-27 | $26.61 | $26.61 | $26.61 | $26.61 | $23.63 | 1 |
| 2016-01-26 | $26.61 | $26.61 | $26.61 | $26.61 | $23.63 | 100 |
| 2016-01-25 | $26.61 | $26.61 | $26.61 | $26.61 | $23.63 | 0 |
| 2016-01-22 | $26.61 | $26.61 | $26.61 | $26.61 | $23.63 | 10 |
| 2016-01-21 | $26.90 | $27.00 | $26.53 | $26.61 | $23.63 | 1,202 |
| 2016-01-20 | $27.80 | $27.80 | $25.80 | $26.99 | $23.97 | 800 |
| 2016-01-19 | $28.41 | $28.41 | $28.41 | $28.41 | $25.23 | 0 |
| 2016-01-15 | $28.41 | $28.41 | $28.41 | $28.41 | $25.23 | 0 |
| 2016-01-14 | $28.41 | $28.41 | $28.41 | $28.41 | $25.23 | 1,000 |
| 2016-01-13 | $28.80 | $28.80 | $28.80 | $28.80 | $25.57 | 0 |
| 2016-01-12 | $28.90 | $28.90 | $28.80 | $28.80 | $25.57 | 300 |
| 2016-01-11 | $29.00 | $29.00 | $29.00 | $29.00 | $25.75 | 0 |
| 2016-01-08 | $29.00 | $29.00 | $29.00 | $29.00 | $25.75 | 0 |
| 2016-01-07 | $29.00 | $29.00 | $29.00 | $29.00 | $25.75 | 0 |
| 2016-01-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.75 | 1 |
| 2016-01-05 | $29.31 | $29.31 | $29.00 | $29.00 | $25.75 | 200 |
| 2016-01-04 | $29.30 | $29.30 | $29.30 | $29.30 | $26.02 | 3 |
| 2015-12-31 | $29.30 | $29.30 | $29.30 | $29.30 | $26.02 | 10 |
| 2015-12-30 | $29.30 | $29.30 | $29.30 | $29.30 | $26.02 | 100 |
| 2015-12-29 | $28.80 | $28.80 | $28.80 | $28.80 | $25.57 | 55 |
| 2015-12-28 | $28.80 | $28.80 | $28.80 | $28.80 | $25.57 | 560 |
| 2015-12-24 | $28.99 | $28.99 | $28.80 | $28.80 | $25.57 | 560 |
| 2015-12-23 | $28.80 | $28.80 | $28.80 | $28.80 | $25.57 | 155 |
| 2015-12-22 | $28.99 | $28.99 | $28.99 | $28.99 | $25.74 | 45 |
| 2015-12-21 | $28.99 | $28.99 | $28.99 | $28.99 | $25.74 | 100 |
| 2015-12-18 | $28.99 | $28.99 | $28.99 | $28.99 | $25.74 | 140 |
| 2015-12-17 | $28.80 | $28.80 | $28.80 | $28.80 | $25.57 | 400 |
| 2015-12-16 | $28.80 | $28.80 | $28.80 | $28.80 | $25.57 | 0 |
| 2015-12-15 | $28.80 | $28.80 | $28.80 | $28.80 | $25.46 | 110 |
| 2015-12-14 | $29.50 | $29.50 | $29.50 | $29.50 | $26.08 | 168 |
| 2015-12-11 | $29.25 | $29.25 | $29.25 | $29.25 | $25.86 | 0 |
| 2015-12-10 | $29.25 | $29.25 | $29.25 | $29.25 | $25.86 | 35 |
| 2015-12-09 | $29.25 | $29.25 | $29.25 | $29.25 | $25.86 | 900 |
| 2015-12-08 | $28.90 | $29.25 | $28.90 | $29.25 | $25.86 | 900 |
| 2015-12-07 | $29.00 | $29.00 | $29.00 | $29.00 | $25.63 | 0 |
| 2015-12-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.63 | 1,434 |
| 2015-12-03 | $29.78 | $29.78 | $29.00 | $29.00 | $25.63 | 1,434 |
| 2015-12-02 | $30.50 | $30.50 | $29.25 | $29.25 | $25.86 | 390 |
| 2015-12-01 | $31.84 | $31.84 | $31.84 | $31.84 | $28.14 | 380 |
| 2015-11-30 | $29.00 | $29.32 | $28.80 | $28.80 | $25.46 | 550 |
| 2015-11-27 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 0 |
| 2015-11-25 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 0 |
| 2015-11-24 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 505 |
| 2015-11-23 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 30 |
| 2015-11-20 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 0 |
| 2015-11-19 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 0 |
| 2015-11-18 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 625 |
| 2015-11-17 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 625 |
| 2015-11-16 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 0 |
| 2015-11-13 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 25 |
| 2015-11-12 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 0 |
| 2015-11-11 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 0 |
| 2015-11-10 | $28.50 | $28.50 | $28.50 | $28.50 | $25.19 | 101 |
| 2015-11-09 | $28.74 | $28.74 | $28.74 | $28.74 | $25.40 | 176 |
| 2015-11-06 | $29.04 | $29.04 | $29.00 | $29.00 | $25.63 | 575 |
| 2015-11-05 | $28.00 | $29.00 | $28.00 | $29.00 | $25.63 | 0 |
| 2015-11-04 | $28.00 | $29.00 | $28.00 | $29.00 | $25.63 | 0 |
| 2015-11-03 | $28.00 | $29.00 | $28.00 | $29.00 | $25.63 | 0 |
| 2015-11-02 | $28.00 | $29.00 | $28.00 | $29.00 | $25.63 | 0 |
| 2015-10-30 | $28.00 | $29.00 | $28.00 | $29.00 | $25.63 | 92 |
| 2015-10-29 | $28.00 | $29.00 | $28.00 | $29.00 | $25.63 | 395 |
| 2015-10-28 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 0 |
| 2015-10-27 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 24 |
| 2015-10-26 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 0 |
| 2015-10-23 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 0 |
| 2015-10-22 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 0 |
| 2015-10-21 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 145 |
| 2015-10-20 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 0 |
| 2015-10-19 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 0 |
| 2015-10-16 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 130 |
| 2015-10-15 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 0 |
| 2015-10-14 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 0 |
| 2015-10-13 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 400 |
| 2015-10-12 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 100 |
| 2015-10-09 | $27.34 | $27.34 | $27.34 | $27.34 | $24.17 | 370 |
| 2015-10-08 | $27.33 | $27.34 | $27.33 | $27.34 | $24.17 | 0 |
| 2015-10-07 | $27.33 | $27.34 | $27.33 | $27.34 | $24.17 | 200 |
| 2015-10-06 | $26.80 | $26.80 | $26.80 | $26.80 | $23.69 | 339 |
| 2015-10-05 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 3 |
| 2015-10-02 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2015-10-01 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 0 |
| 2015-09-30 | $27.40 | $27.40 | $27.40 | $27.40 | $24.22 | 100 |
| 2015-09-29 | $26.80 | $26.80 | $26.80 | $26.80 | $23.69 | 399 |
| 2015-09-28 | $27.00 | $27.00 | $26.80 | $26.80 | $23.69 | 826 |
| 2015-09-25 | $27.02 | $27.02 | $27.02 | $27.02 | $23.88 | 200 |
| 2015-09-24 | $27.15 | $27.15 | $27.01 | $27.02 | $23.88 | 1,750 |
| 2015-09-23 | $27.15 | $27.15 | $27.15 | $27.15 | $24.00 | 0 |
| 2015-09-22 | $27.15 | $27.15 | $27.15 | $27.15 | $24.00 | 213 |
| 2015-09-21 | $27.15 | $27.50 | $27.15 | $27.50 | $24.31 | 50 |
| 2015-09-18 | $27.15 | $27.50 | $27.15 | $27.50 | $24.31 | 0 |
| 2015-09-17 | $27.15 | $27.50 | $27.15 | $27.50 | $24.31 | 852 |
| 2015-09-16 | $27.49 | $27.49 | $27.49 | $27.49 | $24.19 | 0 |
| 2015-09-15 | $27.49 | $27.49 | $27.49 | $27.49 | $24.19 | 0 |
| 2015-09-14 | $27.49 | $27.49 | $27.49 | $27.49 | $24.19 | 0 |
| 2015-09-11 | $27.49 | $27.49 | $27.49 | $27.49 | $24.19 | 0 |
| 2015-09-10 | $27.49 | $27.49 | $27.49 | $27.49 | $24.19 | 0 |
| 2015-09-09 | $27.49 | $27.49 | $27.49 | $27.49 | $24.19 | 50 |
| 2015-09-08 | $27.49 | $27.49 | $27.49 | $27.49 | $24.19 | 100 |
| 2015-09-04 | $27.20 | $27.40 | $27.20 | $27.40 | $24.11 | 0 |
| 2015-09-03 | $27.20 | $27.40 | $27.20 | $27.40 | $24.11 | 0 |
| 2015-09-02 | $27.20 | $27.40 | $27.20 | $27.40 | $24.11 | 630 |
| 2015-09-01 | $27.55 | $27.55 | $27.55 | $27.55 | $24.24 | 0 |
| 2015-08-31 | $27.55 | $27.55 | $27.55 | $27.55 | $24.24 | 160 |
McRae Industries Inc - Class A (MCRAA) News Headlines
Recent McRae Industries Inc - Class A (MCRAA) News
Similar Companies to McRae Industries Inc - Class A (MCRAA) 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 | -- | -- | -- |