Merchants Financial Group Inc (MFGI) Exchange: PINK
Data as of May 6, 2024
$24.00 ($-0.05) -0.21%
Merchants Financial Group Inc - Daily Information
Click for more stock information on Merchants Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $24.05 |
| Previous Close | $24.00 |
| High | $24.05 |
| Low | $24.00 |
| Adjusted Open | $24.05 |
| Previous Adjusted Close | $24.00 |
| Adjusted High | $24.05 |
| Adjusted Low | $24.00 |
About Merchants Financial Group Inc (MFGI)
No Description Available
Invest in Merchants Financial Group Inc (MFGI)
Historical Stock Data for Merchants Financial Group Inc (MFGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 750 |
| 2024-04-25 | $24.00 | $24.20 | $23.55 | $24.05 | $24.05 | 10,500 |
| 2024-04-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,065 |
| 2024-04-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 350 |
| 2024-04-22 | $24.50 | $24.50 | $24.20 | $24.20 | $24.20 | 2,450 |
| 2024-04-19 | $24.25 | $24.25 | $23.75 | $24.20 | $24.20 | 750 |
| 2024-04-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 250 |
| 2024-04-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 250 |
| 2024-04-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 250 |
| 2024-04-15 | $24.20 | $24.21 | $24.20 | $24.20 | $24.20 | 1,894 |
| 2024-04-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 175 |
| 2024-04-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2,358 |
| 2024-04-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 666 |
| 2024-04-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-04-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 2,500 |
| 2024-04-05 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2024-04-04 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2024-04-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 4,759 |
| 2024-04-02 | $24.20 | $24.20 | $24.10 | $24.11 | $24.11 | 3,273 |
| 2024-04-01 | $24.10 | $24.30 | $24.10 | $24.11 | $24.11 | 3,273 |
| 2024-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 125 |
| 2024-03-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 225 |
| 2024-03-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 150 |
| 2024-03-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-03-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-03-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-03-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-03-19 | $23.76 | $23.76 | $23.75 | $23.75 | $23.75 | 241 |
| 2024-03-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 10 |
| 2024-03-15 | $23.94 | $24.00 | $23.94 | $24.00 | $24.00 | 220 |
| 2024-03-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-03-13 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 100 |
| 2024-03-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2024-03-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2024-03-08 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 100 |
| 2024-03-07 | $25.00 | $25.00 | $24.05 | $24.05 | $24.05 | 432 |
| 2024-03-06 | $26.00 | $26.00 | $24.00 | $25.00 | $25.00 | 2,412 |
| 2024-03-05 | $24.00 | $27.00 | $24.00 | $27.00 | $27.00 | 2,920 |
| 2024-03-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2024-02-29 | $23.95 | $24.25 | $23.95 | $24.00 | $24.00 | 3,002 |
| 2024-02-28 | $23.75 | $23.75 | $23.50 | $23.75 | $23.75 | 9,525 |
| 2024-02-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-02-26 | $23.76 | $23.76 | $23.65 | $23.75 | $23.75 | 2,043 |
| 2024-02-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,000 |
| 2024-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 665 |
| 2024-02-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-02-20 | $23.90 | $23.90 | $23.75 | $23.75 | $23.75 | 1,100 |
| 2024-02-16 | $23.73 | $24.00 | $23.73 | $24.00 | $24.00 | 2,200 |
| 2024-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 700 |
| 2024-02-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,295 |
| 2024-02-13 | $23.90 | $24.00 | $23.75 | $23.75 | $23.75 | 2,500 |
| 2024-02-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2024-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 52 |
| 2024-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2024-02-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-02-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-02-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 543 |
| 2024-02-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2024-02-01 | $23.58 | $23.58 | $23.50 | $23.50 | $23.50 | 300 |
| 2024-01-31 | $23.80 | $23.80 | $23.55 | $23.55 | $23.55 | 539 |
| 2024-01-30 | $24.00 | $24.00 | $23.80 | $24.00 | $24.00 | 1,426 |
| 2024-01-29 | $24.00 | $24.05 | $24.00 | $24.05 | $24.05 | 1,501 |
| 2024-01-26 | $24.00 | $24.25 | $24.00 | $24.25 | $24.25 | 2,933 |
| 2024-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,093 |
| 2024-01-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,300 |
| 2024-01-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 500 |
| 2024-01-22 | $24.00 | $24.20 | $24.00 | $24.20 | $24.20 | 1,900 |
| 2024-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2024-01-18 | $23.97 | $24.00 | $23.75 | $24.00 | $24.00 | 3,050 |
| 2024-01-17 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2024-01-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 500 |
| 2024-01-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-01-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-01-09 | $23.82 | $24.00 | $23.82 | $24.00 | $24.00 | 700 |
| 2024-01-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 500 |
| 2024-01-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 681 |
| 2024-01-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-01-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2023-12-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 3,741 |
| 2023-12-28 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 1,100 |
| 2023-12-27 | $24.00 | $24.00 | $23.30 | $23.75 | $23.75 | 3,145 |
| 2023-12-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 66 |
| 2023-12-22 | $24.70 | $24.70 | $24.00 | $24.00 | $24.00 | 2,262 |
| 2023-12-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-12-20 | $24.00 | $24.05 | $24.00 | $24.05 | $24.05 | 855 |
| 2023-12-19 | $23.76 | $24.49 | $23.76 | $24.49 | $24.49 | 1,125 |
| 2023-12-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 227 |
| 2023-12-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-12-14 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 2,000 |
| 2023-12-13 | $23.00 | $23.20 | $22.60 | $23.15 | $23.15 | 5,880 |
| 2023-12-12 | $23.00 | $23.00 | $22.66 | $23.00 | $23.00 | 11,200 |
| 2023-12-11 | $24.49 | $24.49 | $23.00 | $23.00 | $23.00 | 408 |
| 2023-12-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-12-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-12-06 | $23.50 | $23.50 | $22.75 | $22.75 | $22.75 | 13,280 |
| 2023-12-05 | $23.00 | $24.75 | $23.00 | $23.00 | $23.00 | 5,127 |
| 2023-12-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 511 |
| 2023-12-01 | $22.00 | $22.80 | $22.00 | $22.80 | $22.80 | 913 |
| 2023-11-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-11-29 | $22.54 | $22.54 | $21.55 | $21.60 | $21.60 | 50,151 |
| 2023-11-28 | $21.75 | $22.50 | $21.75 | $22.50 | $22.50 | 8,157 |
| 2023-11-27 | $21.50 | $21.75 | $21.50 | $21.74 | $21.74 | 7,425 |
| 2023-11-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-11-22 | $21.75 | $22.00 | $21.75 | $21.75 | $21.75 | 4,200 |
| 2023-11-21 | $22.01 | $22.01 | $21.75 | $21.75 | $21.75 | 9,972 |
| 2023-11-20 | $22.60 | $22.60 | $22.00 | $22.00 | $22.00 | 1,085 |
| 2023-11-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 6,837 |
| 2023-11-16 | $22.75 | $22.75 | $22.60 | $22.60 | $22.60 | 6,500 |
| 2023-11-15 | $23.50 | $23.50 | $23.40 | $23.40 | $23.03 | 1,100 |
| 2023-11-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.33 | 500 |
| 2023-11-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.08 | 885 |
| 2023-11-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.23 | 2,000 |
| 2023-11-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.33 | 1,000 |
| 2023-11-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.03 | 0 |
| 2023-11-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.03 | 0 |
| 2023-11-06 | $23.25 | $23.45 | $23.25 | $23.40 | $23.03 | 773 |
| 2023-11-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.23 | 0 |
| 2023-11-02 | $23.30 | $23.60 | $23.25 | $23.60 | $23.23 | 1,000 |
| 2023-11-01 | $23.35 | $23.75 | $23.30 | $23.75 | $23.38 | 600 |
| 2023-10-31 | $23.60 | $23.60 | $23.60 | $23.60 | $23.23 | 0 |
| 2023-10-30 | $23.60 | $23.60 | $23.60 | $23.60 | $23.23 | 0 |
| 2023-10-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 100 |
| 2023-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,201 |
| 2023-10-25 | $23.30 | $23.30 | $23.25 | $23.25 | $23.25 | 200 |
| 2023-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-13 | $23.69 | $24.00 | $23.69 | $24.00 | $24.00 | 300 |
| 2023-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-09 | $24.21 | $24.21 | $24.00 | $24.00 | $24.00 | 914 |
| 2023-10-06 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 100 |
| 2023-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 101 |
| 2023-10-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-10-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2023-09-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 200 |
| 2023-09-28 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-09-27 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-09-26 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-09-25 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-09-22 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-09-21 | $25.20 | $25.20 | $25.07 | $25.07 | $25.07 | 625 |
| 2023-09-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 276 |
| 2023-09-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 793 |
| 2023-09-18 | $25.21 | $25.21 | $25.00 | $25.00 | $25.00 | 224 |
| 2023-09-15 | $25.60 | $25.60 | $25.21 | $25.21 | $25.21 | 2,813 |
| 2023-09-14 | $25.50 | $25.50 | $25.25 | $25.25 | $25.25 | 225 |
| 2023-09-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 500 |
| 2023-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 148 |
| 2023-09-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 100 |
| 2023-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-09-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 500 |
| 2023-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 500 |
| 2023-08-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-08-29 | $26.50 | $26.50 | $26.00 | $26.00 | $26.00 | 800 |
| 2023-08-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-08-25 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-08-24 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-08-23 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-08-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 40 |
| 2023-08-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-08-18 | $26.30 | $26.30 | $26.25 | $26.25 | $26.25 | 650 |
| 2023-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-08-16 | $27.60 | $27.60 | $26.00 | $26.00 | $26.00 | 300 |
| 2023-08-15 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-08-14 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-08-11 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 600 |
| 2023-08-10 | $27.80 | $27.80 | $27.65 | $27.65 | $27.65 | 1,170 |
| 2023-08-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-08 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 810 |
| 2023-08-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 180 |
| 2023-08-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 1,000 |
| 2023-08-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-08-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 100 |
| 2023-07-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 100 |
| 2023-07-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2023-07-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2023-07-26 | $27.00 | $27.80 | $25.77 | $27.80 | $27.80 | 2,055 |
| 2023-07-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 453 |
| 2023-07-24 | $26.50 | $26.80 | $26.50 | $26.80 | $26.80 | 204 |
| 2023-07-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 100 |
| 2023-07-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2023-07-19 | $26.75 | $26.75 | $26.00 | $26.45 | $26.45 | 700 |
| 2023-07-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 600 |
| 2023-07-17 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-07-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 200 |
| 2023-07-13 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-07-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 100 |
| 2023-07-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-07-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-07-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-07-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 300 |
| 2023-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-06-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 149 |
| 2023-06-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 32 |
| 2023-06-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-06-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 312 |
| 2023-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-06-23 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 195 |
| 2023-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-06-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 91 |
| 2023-06-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 700 |
| 2023-06-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-06-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-06-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 5 |
| 2023-06-12 | $26.07 | $26.50 | $25.60 | $26.50 | $26.50 | 13,240 |
| 2023-06-09 | $26.06 | $26.95 | $26.06 | $26.95 | $26.95 | 400 |
| 2023-06-08 | $28.60 | $28.60 | $27.00 | $27.00 | $27.00 | 1,025 |
| 2023-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-06-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-06-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-06-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-05-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 10,000 |
| 2023-05-30 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-24 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-23 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-22 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-05-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.21 | 0 |
| 2023-05-16 | $26.30 | $26.55 | $26.30 | $26.55 | $26.21 | 10,000 |
| 2023-05-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.97 | 500 |
| 2023-05-12 | $26.30 | $26.30 | $26.30 | $26.30 | $25.97 | 0 |
| 2023-05-11 | $26.30 | $26.30 | $26.30 | $26.30 | $25.97 | 1,415 |
| 2023-05-10 | $26.10 | $26.10 | $26.10 | $26.10 | $25.77 | 304 |
| 2023-05-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1,966 |
| 2023-05-08 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-05-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1,966 |
| 2023-05-04 | $26.10 | $26.12 | $26.10 | $26.12 | $26.12 | 1,105 |
| 2023-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 500 |
| 2023-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2,271 |
| 2023-05-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 24 |
| 2023-04-28 | $27.30 | $27.30 | $26.75 | $26.75 | $26.75 | 1,179 |
| 2023-04-27 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1 |
| 2023-04-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-04-25 | $27.11 | $27.11 | $26.55 | $26.55 | $26.55 | 897 |
| 2023-04-24 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-04-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-04-20 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 314 |
| 2023-04-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,042 |
| 2023-04-18 | $27.75 | $28.00 | $27.75 | $28.00 | $28.00 | 2,519 |
| 2023-04-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,355 |
| 2023-04-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 125 |
| 2023-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-04-12 | $27.50 | $28.00 | $27.50 | $28.00 | $28.00 | 1,250 |
| 2023-04-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-04-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,199 |
| 2023-04-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-04-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 400 |
| 2023-04-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-04-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-03-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 100 |
| 2023-03-30 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 100 |
| 2023-03-29 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 100 |
| 2023-03-28 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-03-27 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 100 |
| 2023-03-24 | $28.10 | $28.10 | $28.05 | $28.05 | $28.05 | 211 |
| 2023-03-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 101 |
| 2023-03-22 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-03-21 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 500 |
| 2023-03-20 | $29.81 | $29.81 | $28.50 | $29.00 | $29.00 | 2,575 |
| 2023-03-17 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 900 |
| 2023-03-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 4 |
| 2023-03-14 | $29.80 | $30.00 | $29.80 | $30.00 | $30.00 | 1,316 |
| 2023-03-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1,034 |
| 2023-03-10 | $30.50 | $30.50 | $29.75 | $29.75 | $29.75 | 1,400 |
| 2023-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 50 |
| 2023-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 4 |
| 2023-03-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-03 | $31.00 | $31.50 | $31.00 | $31.00 | $31.00 | 15,109 |
| 2023-03-02 | $31.00 | $31.50 | $31.00 | $31.50 | $31.50 | 261 |
| 2023-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,800 |
| 2023-02-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-02-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-02-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-02-22 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-02-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-02-17 | $32.00 | $32.00 | $30.50 | $30.50 | $30.50 | 775 |
| 2023-02-16 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-02-15 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2023-02-14 | $31.50 | $32.00 | $31.50 | $31.95 | $31.95 | 10,900 |
| 2023-02-13 | $30.20 | $31.50 | $30.20 | $31.50 | $31.50 | 529 |
| 2023-02-10 | $30.00 | $30.05 | $30.00 | $30.05 | $30.05 | 7,900 |
| 2023-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-07 | $29.50 | $30.00 | $29.50 | $30.00 | $30.00 | 41,826 |
| 2023-02-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-02-03 | $29.45 | $29.50 | $29.45 | $29.50 | $29.50 | 18,550 |
| 2023-02-02 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-02-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-01-31 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-01-30 | $29.38 | $29.50 | $29.25 | $29.25 | $29.25 | 2,054 |
| 2023-01-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-01-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-01-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,917 |
| 2023-01-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 60 |
| 2023-01-23 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-01-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-01-19 | $29.05 | $29.85 | $29.05 | $29.85 | $29.85 | 3,312 |
| 2023-01-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 123 |
| 2023-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3 |
| 2023-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 5 |
| 2023-01-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-04 | $29.06 | $30.00 | $29.06 | $30.00 | $30.00 | 10,449 |
| 2023-01-03 | $29.75 | $29.95 | $29.75 | $29.95 | $29.95 | 567 |
| 2022-12-30 | $30.00 | $30.00 | $29.10 | $29.10 | $29.10 | 1,100 |
| 2022-12-29 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2022-12-28 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 84 |
| 2022-12-27 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 10 |
| 2022-12-23 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 53 |
| 2022-12-22 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2022-12-21 | $29.00 | $29.95 | $29.00 | $29.95 | $29.95 | 10,156 |
| 2022-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 600 |
| 2022-12-19 | $30.06 | $30.90 | $30.06 | $30.90 | $30.90 | 204 |
| 2022-12-16 | $29.05 | $29.05 | $29.00 | $29.00 | $29.00 | 9,451 |
| 2022-12-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-12-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-12-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 10,001 |
| 2022-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 685 |
| 2022-12-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 50 |
| 2022-12-02 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 103 |
| 2022-12-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 346 |
| 2022-11-30 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2022-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 30 |
| 2022-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,300 |
| 2022-11-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 400 |
| 2022-11-23 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-11-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 27 |
| 2022-11-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-11-18 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-11-17 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-11-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.57 | 0 |
| 2022-11-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.57 | 0 |
| 2022-11-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.57 | 1 |
| 2022-11-11 | $27.90 | $27.90 | $27.90 | $27.90 | $27.57 | 0 |
| 2022-11-10 | $27.95 | $27.95 | $27.90 | $27.90 | $27.57 | 200 |
| 2022-11-09 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2022-11-08 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2022-11-07 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 300 |
| 2022-11-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2022-11-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2022-11-02 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2022-11-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2022-10-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 0 |
| 2022-10-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.59 | 27,578 |
| 2022-10-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2022-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-10-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2,700 |
| 2022-10-24 | $26.55 | $26.55 | $26.06 | $26.06 | $26.06 | 3,922 |
| 2022-10-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-10-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 72 |
| 2022-10-19 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 4,790 |
| 2022-10-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-10-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-10-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-10-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-10-12 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2022-10-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 187 |
| 2022-10-10 | $26.55 | $26.60 | $26.55 | $26.60 | $26.60 | 600 |
| 2022-10-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 313 |
| 2022-10-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,800 |
| 2022-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-10-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-10-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 41 |
| 2022-09-23 | $27.01 | $27.01 | $27.00 | $27.00 | $27.00 | 14,210 |
| 2022-09-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 640 |
| 2022-09-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 640 |
| 2022-09-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,300 |
| 2022-09-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-09-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-09-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2022-09-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-09-12 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-09-09 | $26.27 | $26.27 | $26.26 | $26.26 | $26.26 | 2,776 |
| 2022-09-08 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2022-09-07 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 5 |
| 2022-09-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 4,176 |
| 2022-09-02 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-09-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 4,176 |
| 2022-08-31 | $26.75 | $26.75 | $26.25 | $26.25 | $26.25 | 5,129 |
| 2022-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 740 |
| 2022-08-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 700 |
| 2022-08-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 460 |
| 2022-08-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-08-01 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-29 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-27 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 175 |
| 2022-07-19 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 285 |
| 2022-07-14 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1 |
| 2022-07-13 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-12 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-11 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-06 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-07-01 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 190 |
| 2022-06-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,284 |
| 2022-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-06-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 190 |
| 2022-06-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2 |
| 2022-06-24 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2022-06-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 900 |
| 2022-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 75 |
| 2022-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 37 |
| 2022-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 55 |
| 2022-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 75 |
| 2022-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 489 |
| 2022-06-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,200 |
| 2022-06-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 400 |
| 2022-06-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 4,046 |
| 2022-06-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-06-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 438 |
| 2022-06-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-06-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-06-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-06-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,392 |
| 2022-06-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 2 |
| 2022-05-31 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 60 |
| 2022-05-27 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-05-26 | $25.00 | $25.00 | $24.65 | $24.65 | $24.65 | 1,103 |
| 2022-05-25 | $25.05 | $25.05 | $24.60 | $25.00 | $25.00 | 655 |
| 2022-05-24 | $26.00 | $26.00 | $25.50 | $25.50 | $25.50 | 451 |
| 2022-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-05-20 | $25.70 | $26.00 | $25.70 | $26.00 | $26.00 | 1,751 |
| 2022-05-19 | $26.71 | $31.00 | $26.70 | $26.70 | $26.70 | 1,696 |
| 2022-05-18 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 60 |
| 2022-05-17 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-05-16 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-05-13 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-05-12 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 20 |
| 2022-05-11 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-05-10 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-05-09 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-05-06 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-05-05 | $80.50 | $80.50 | $80.00 | $80.00 | $79.11 | 603 |
| 2022-05-04 | $79.75 | $79.75 | $79.75 | $79.75 | $78.86 | 13 |
| 2022-05-03 | $79.75 | $79.75 | $79.75 | $79.75 | $78.86 | 50 |
| 2022-05-02 | $79.75 | $79.75 | $79.75 | $79.75 | $78.86 | 0 |
| 2022-04-29 | $79.75 | $79.75 | $79.75 | $79.75 | $78.86 | 600 |
| 2022-04-28 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 0 |
| 2022-04-27 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 125 |
| 2022-04-26 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 722 |
| 2022-04-25 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-04-22 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-04-21 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-04-20 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-04-19 | $79.50 | $80.00 | $79.50 | $80.00 | $79.11 | 722 |
| 2022-04-18 | $79.50 | $80.00 | $79.50 | $80.00 | $79.11 | 781 |
| 2022-04-14 | $79.50 | $79.75 | $79.50 | $79.75 | $78.86 | 480 |
| 2022-04-13 | $79.75 | $79.75 | $79.75 | $79.75 | $78.86 | 64 |
| 2022-04-12 | $79.75 | $79.75 | $79.75 | $79.75 | $78.86 | 147 |
| 2022-04-11 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 13 |
| 2022-04-08 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-04-07 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-04-06 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-04-05 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-04-04 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-04-01 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 295 |
| 2022-03-31 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-03-30 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-03-29 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-03-28 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 10 |
| 2022-03-25 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 232 |
| 2022-03-24 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 5 |
| 2022-03-23 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 0 |
| 2022-03-22 | $79.50 | $79.50 | $79.50 | $79.50 | $78.62 | 130 |
| 2022-03-21 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 508 |
| 2022-03-18 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 508 |
| 2022-03-17 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 25 |
| 2022-03-16 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 0 |
| 2022-03-15 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 0 |
| 2022-03-14 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 213 |
| 2022-03-11 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-03-10 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-03-09 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-03-08 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-03-07 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-03-04 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-03-03 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-03-02 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-03-01 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-02-28 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-02-25 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-02-24 | $79.00 | $79.00 | $78.00 | $78.00 | $77.13 | 545 |
| 2022-02-23 | $79.99 | $79.99 | $79.99 | $79.99 | $79.10 | 150 |
| 2022-02-22 | $79.99 | $79.99 | $79.99 | $79.99 | $79.10 | 100 |
| 2022-02-18 | $79.99 | $79.99 | $79.99 | $79.99 | $79.10 | 0 |
| 2022-02-17 | $79.99 | $79.99 | $79.99 | $79.99 | $79.10 | 0 |
| 2022-02-16 | $79.99 | $79.99 | $79.99 | $79.99 | $79.10 | 0 |
| 2022-02-15 | $79.99 | $79.99 | $79.99 | $79.99 | $79.10 | 100 |
| 2022-02-14 | $77.01 | $79.99 | $77.01 | $79.99 | $79.10 | 664 |
| 2022-02-11 | $77.01 | $77.01 | $77.01 | $77.01 | $76.15 | 455 |
| 2022-02-10 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-02-09 | $80.00 | $80.00 | $80.00 | $80.00 | $79.11 | 0 |
| 2022-02-08 | $79.00 | $80.00 | $79.00 | $80.00 | $79.11 | 1,251 |
| 2022-02-07 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 0 |
| 2022-02-04 | $78.00 | $78.00 | $78.00 | $78.00 | $77.13 | 200 |
| 2022-02-03 | $77.50 | $77.50 | $77.50 | $77.50 | $76.64 | 0 |
| 2022-02-02 | $77.50 | $77.50 | $77.50 | $77.50 | $76.64 | 100 |
| 2022-02-01 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 0 |
| 2022-01-31 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 196 |
| 2022-01-28 | $76.48 | $76.48 | $76.48 | $76.48 | $75.63 | 455 |
| 2022-01-27 | $75.75 | $75.75 | $75.75 | $75.75 | $74.91 | 124 |
| 2022-01-26 | $76.50 | $76.50 | $76.50 | $76.50 | $75.65 | 400 |
| 2022-01-25 | $76.50 | $76.50 | $76.50 | $76.50 | $75.65 | 3 |
| 2022-01-24 | $76.50 | $76.50 | $76.50 | $76.50 | $75.65 | 105 |
| 2022-01-21 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 64 |
| 2022-01-20 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 5 |
| 2022-01-19 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 33 |
| 2022-01-18 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-14 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-13 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-12 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-11 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-10 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 33 |
| 2022-01-07 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-06 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-05 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-04 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 0 |
| 2022-01-03 | $75.25 | $75.25 | $75.25 | $75.25 | $74.41 | 2 |
| 2021-12-31 | $72.16 | $72.16 | $72.16 | $72.16 | $71.36 | 27 |
| 2021-12-30 | $72.16 | $72.16 | $72.16 | $72.16 | $71.36 | 0 |
| 2021-12-29 | $72.16 | $72.16 | $72.16 | $72.16 | $71.36 | 27 |
| 2021-12-28 | $72.16 | $72.16 | $72.16 | $72.16 | $71.36 | 725 |
| 2021-12-27 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 7 |
| 2021-12-23 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 0 |
| 2021-12-22 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 0 |
| 2021-12-21 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 100 |
| 2021-12-20 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 200 |
| 2021-12-17 | $75.02 | $75.02 | $75.02 | $75.02 | $74.19 | 17 |
| 2021-12-16 | $75.02 | $75.02 | $75.02 | $75.02 | $74.19 | 0 |
| 2021-12-15 | $75.02 | $75.02 | $75.02 | $75.02 | $74.19 | 110 |
| 2021-12-14 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 0 |
| 2021-12-13 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 0 |
| 2021-12-10 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 254 |
| 2021-12-09 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 0 |
| 2021-12-08 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 0 |
| 2021-12-07 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 142 |
| 2021-12-06 | $79.00 | $79.00 | $79.00 | $79.00 | $78.12 | 150 |
| 2021-12-03 | $73.50 | $73.50 | $73.50 | $73.50 | $72.68 | 68 |
| 2021-12-02 | $73.50 | $73.50 | $73.50 | $73.50 | $72.68 | 0 |
| 2021-12-01 | $73.50 | $73.50 | $73.50 | $73.50 | $72.68 | 100 |
| 2021-11-30 | $73.15 | $73.15 | $73.15 | $73.15 | $72.34 | 0 |
| 2021-11-29 | $73.15 | $73.15 | $73.15 | $73.15 | $72.34 | 0 |
| 2021-11-26 | $76.00 | $76.00 | $73.15 | $73.15 | $72.34 | 1,900 |
| 2021-11-24 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 1 |
| 2021-11-23 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 0 |
| 2021-11-22 | $76.00 | $76.00 | $76.00 | $76.00 | $75.16 | 253 |
| 2021-11-19 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 0 |
| 2021-11-18 | $77.00 | $77.00 | $77.00 | $77.00 | $76.14 | 0 |
| 2021-11-17 | $77.00 | $77.00 | $77.00 | $77.00 | $75.31 | 0 |
| 2021-11-16 | $77.00 | $77.00 | $77.00 | $77.00 | $75.31 | 40 |
| 2021-11-15 | $77.00 | $77.00 | $77.00 | $77.00 | $75.31 | 10 |
| 2021-11-12 | $77.00 | $77.00 | $77.00 | $77.00 | $75.31 | 0 |
| 2021-11-11 | $77.00 | $77.00 | $77.00 | $77.00 | $75.31 | 0 |
| 2021-11-10 | $77.00 | $77.00 | $77.00 | $77.00 | $75.31 | 205 |
| 2021-11-09 | $75.00 | $75.00 | $75.00 | $75.00 | $73.36 | 25 |
| 2021-11-08 | $75.00 | $75.00 | $75.00 | $75.00 | $73.36 | 0 |
| 2021-11-05 | $75.00 | $75.00 | $75.00 | $75.00 | $73.36 | 25 |
| 2021-11-04 | $75.00 | $75.00 | $75.00 | $75.00 | $73.36 | 0 |
| 2021-11-03 | $75.00 | $75.00 | $75.00 | $75.00 | $73.36 | 1,100 |
| 2021-11-02 | $74.75 | $74.75 | $74.75 | $74.75 | $73.11 | 12 |
| 2021-11-01 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 1,035 |
| 2021-10-29 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 1,035 |
| 2021-10-28 | $73.50 | $73.50 | $73.50 | $73.50 | $71.89 | 0 |
| 2021-10-27 | $73.50 | $73.50 | $73.50 | $73.50 | $71.89 | 100 |
| 2021-10-26 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 255 |
| 2021-10-25 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 0 |
| 2021-10-22 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 0 |
| 2021-10-21 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 0 |
| 2021-10-20 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 12 |
| 2021-10-19 | $72.76 | $72.76 | $72.75 | $72.75 | $71.16 | 200 |
| 2021-10-18 | $73.25 | $73.25 | $73.00 | $73.00 | $71.40 | 8,295 |
| 2021-10-15 | $72.26 | $72.99 | $72.26 | $72.50 | $70.91 | 2,481 |
| 2021-10-14 | $73.50 | $73.50 | $73.05 | $73.05 | $71.45 | 334 |
| 2021-10-13 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 0 |
| 2021-10-12 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 0 |
| 2021-10-11 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 83 |
| 2021-10-08 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 0 |
| 2021-10-07 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 682 |
| 2021-10-06 | $73.40 | $73.40 | $73.40 | $73.40 | $71.79 | 0 |
| 2021-10-05 | $73.40 | $73.40 | $73.40 | $73.40 | $71.79 | 0 |
| 2021-10-04 | $73.40 | $73.40 | $73.40 | $73.40 | $71.79 | 0 |
| 2021-10-01 | $73.40 | $73.40 | $73.40 | $73.40 | $71.79 | 565 |
| 2021-09-30 | $73.00 | $73.25 | $73.00 | $73.00 | $71.40 | 1,600 |
| 2021-09-29 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 0 |
| 2021-09-28 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 0 |
| 2021-09-27 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 100 |
| 2021-09-24 | $72.23 | $72.23 | $72.23 | $72.23 | $70.65 | 0 |
| 2021-09-23 | $72.23 | $72.23 | $72.23 | $72.23 | $70.65 | 26 |
| 2021-09-22 | $72.23 | $72.23 | $72.23 | $72.23 | $70.65 | 0 |
| 2021-09-21 | $72.23 | $72.23 | $72.23 | $72.23 | $70.65 | 348 |
| 2021-09-20 | $72.21 | $72.21 | $72.21 | $72.21 | $70.63 | 0 |
| 2021-09-17 | $72.21 | $72.21 | $72.21 | $72.21 | $70.63 | 0 |
| 2021-09-16 | $72.21 | $72.21 | $72.21 | $72.21 | $70.63 | 0 |
| 2021-09-15 | $72.21 | $72.21 | $72.21 | $72.21 | $70.63 | 0 |
| 2021-09-14 | $72.21 | $72.21 | $72.21 | $72.21 | $70.63 | 0 |
| 2021-09-13 | $72.21 | $72.21 | $72.21 | $72.21 | $70.63 | 0 |
| 2021-09-10 | $72.21 | $72.21 | $72.21 | $72.21 | $70.63 | 0 |
| 2021-09-09 | $72.21 | $72.21 | $72.21 | $72.21 | $70.63 | 700 |
| 2021-09-08 | $72.05 | $72.05 | $72.05 | $72.05 | $70.47 | 10 |
| 2021-09-07 | $72.05 | $72.05 | $72.05 | $72.05 | $70.47 | 0 |
| 2021-09-03 | $72.05 | $72.05 | $72.05 | $72.05 | $70.47 | 1 |
| 2021-09-02 | $72.05 | $72.05 | $72.05 | $72.05 | $70.47 | 0 |
| 2021-09-01 | $72.05 | $72.05 | $72.05 | $72.05 | $70.47 | 0 |
| 2021-08-31 | $72.75 | $72.75 | $72.05 | $72.05 | $70.47 | 2,000 |
| 2021-08-30 | $72.56 | $72.56 | $72.56 | $72.56 | $70.97 | 0 |
| 2021-08-27 | $72.56 | $72.56 | $72.56 | $72.56 | $70.97 | 31 |
| 2021-08-26 | $72.56 | $72.56 | $72.56 | $72.56 | $70.97 | 0 |
| 2021-08-25 | $72.56 | $72.56 | $72.56 | $72.56 | $70.97 | 0 |
| 2021-08-24 | $72.56 | $72.56 | $72.56 | $72.56 | $70.97 | 2,584 |
| 2021-08-23 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 0 |
| 2021-08-20 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 0 |
| 2021-08-19 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 0 |
| 2021-08-18 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 122 |
| 2021-08-17 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 2,962 |
| 2021-08-16 | $72.40 | $74.27 | $72.40 | $72.55 | $70.96 | 3,900 |
| 2021-08-13 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 300 |
| 2021-08-12 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-08-11 | $72.25 | $72.50 | $72.25 | $72.50 | $70.91 | 300 |
| 2021-08-10 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 80 |
| 2021-08-09 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 0 |
| 2021-08-06 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 0 |
| 2021-08-05 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 0 |
| 2021-08-04 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 0 |
| 2021-08-03 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 0 |
| 2021-08-02 | $72.75 | $72.75 | $72.75 | $72.75 | $71.16 | 1,028 |
| 2021-07-30 | $72.29 | $74.00 | $72.29 | $73.99 | $72.37 | 1,334 |
| 2021-07-29 | $72.29 | $72.29 | $72.00 | $72.00 | $70.42 | 700 |
| 2021-07-28 | $71.35 | $72.00 | $71.35 | $72.00 | $70.42 | 358 |
| 2021-07-27 | $72.00 | $72.00 | $72.00 | $72.00 | $70.42 | 0 |
| 2021-07-26 | $72.00 | $72.00 | $72.00 | $72.00 | $70.42 | 0 |
| 2021-07-23 | $72.00 | $72.00 | $72.00 | $72.00 | $70.42 | 550 |
| 2021-07-22 | $71.75 | $71.75 | $71.50 | $71.70 | $70.13 | 5,600 |
| 2021-07-21 | $71.75 | $71.75 | $71.75 | $71.75 | $70.18 | 0 |
| 2021-07-20 | $71.75 | $71.75 | $71.75 | $71.75 | $70.18 | 0 |
| 2021-07-19 | $72.30 | $72.30 | $71.75 | $71.75 | $70.18 | 200 |
| 2021-07-16 | $72.01 | $72.01 | $71.76 | $71.76 | $70.19 | 1,700 |
| 2021-07-15 | $72.26 | $72.26 | $72.01 | $72.01 | $70.43 | 2,272 |
| 2021-07-14 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 1,000 |
| 2021-07-13 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-07-12 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-07-09 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-07-08 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-07-07 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 69 |
| 2021-07-06 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-07-02 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-07-01 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-06-30 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-06-29 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-06-28 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-06-25 | $72.50 | $72.50 | $72.50 | $72.50 | $70.91 | 0 |
| 2021-06-24 | $73.00 | $73.00 | $72.50 | $72.50 | $70.91 | 500 |
| 2021-06-23 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 0 |
| 2021-06-22 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 492 |
| 2021-06-21 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 0 |
| 2021-06-18 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 167 |
| 2021-06-17 | $73.25 | $73.25 | $73.25 | $73.25 | $71.65 | 0 |
| 2021-06-16 | $73.75 | $73.75 | $73.25 | $73.25 | $71.65 | 14,810 |
| 2021-06-15 | $73.01 | $73.01 | $73.01 | $73.01 | $71.41 | 100 |
| 2021-06-14 | $73.01 | $73.01 | $73.01 | $73.01 | $71.41 | 0 |
| 2021-06-11 | $73.01 | $73.01 | $73.01 | $73.01 | $71.41 | 0 |
| 2021-06-10 | $73.01 | $73.02 | $73.01 | $73.01 | $71.41 | 1,518 |
| 2021-06-09 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 105 |
| 2021-06-08 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 106 |
| 2021-06-07 | $73.00 | $73.01 | $73.00 | $73.01 | $71.41 | 200 |
| 2021-06-04 | $73.00 | $73.00 | $73.00 | $73.00 | $71.40 | 7,807 |
| 2021-06-03 | $72.02 | $72.02 | $72.02 | $72.02 | $70.44 | 0 |
| 2021-06-02 | $72.02 | $72.02 | $72.02 | $72.02 | $70.44 | 407 |
| 2021-06-01 | $74.99 | $74.99 | $74.99 | $74.99 | $73.35 | 0 |
| 2021-05-28 | $74.99 | $74.99 | $74.99 | $74.99 | $73.35 | 0 |
| 2021-05-27 | $74.99 | $74.99 | $74.99 | $74.99 | $73.35 | 0 |
| 2021-05-26 | $74.99 | $74.99 | $74.99 | $74.99 | $73.35 | 195 |
| 2021-05-25 | $72.00 | $72.00 | $72.00 | $72.00 | $70.42 | 0 |
| 2021-05-24 | $72.00 | $72.00 | $72.00 | $72.00 | $70.42 | 0 |
| 2021-05-21 | $72.00 | $72.00 | $72.00 | $72.00 | $70.42 | 0 |
| 2021-05-20 | $71.25 | $72.00 | $71.25 | $72.00 | $70.42 | 4,030 |
| 2021-05-19 | $72.00 | $72.00 | $72.00 | $72.00 | $69.65 | 0 |
| 2021-05-18 | $72.00 | $72.00 | $72.00 | $72.00 | $69.65 | 600 |
| 2021-05-17 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 0 |
| 2021-05-14 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 0 |
| 2021-05-13 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 0 |
| 2021-05-12 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 15 |
| 2021-05-11 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 0 |
| 2021-05-10 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 325 |
| 2021-05-07 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 100 |
| 2021-05-06 | $70.80 | $70.80 | $70.80 | $70.80 | $68.49 | 0 |
| 2021-05-05 | $70.80 | $70.80 | $70.80 | $70.80 | $68.49 | 0 |
| 2021-05-04 | $70.80 | $70.80 | $70.80 | $70.80 | $68.49 | 15 |
| 2021-05-03 | $70.80 | $70.80 | $70.80 | $70.80 | $68.49 | 0 |
| 2021-04-30 | $71.00 | $71.00 | $70.80 | $70.80 | $68.49 | 10,000 |
| 2021-04-29 | $70.15 | $70.15 | $70.15 | $70.15 | $67.86 | 0 |
| 2021-04-28 | $70.15 | $70.15 | $70.15 | $70.15 | $67.86 | 0 |
| 2021-04-27 | $70.15 | $70.15 | $70.15 | $70.15 | $67.86 | 0 |
| 2021-04-26 | $70.15 | $70.15 | $70.15 | $70.15 | $67.86 | 0 |
| 2021-04-23 | $70.15 | $70.15 | $70.15 | $70.15 | $67.86 | 22 |
| 2021-04-22 | $70.15 | $70.15 | $70.15 | $70.15 | $67.86 | 0 |
| 2021-04-21 | $70.15 | $70.15 | $70.15 | $70.15 | $67.86 | 0 |
| 2021-04-20 | $70.15 | $70.15 | $70.15 | $70.15 | $67.86 | 450 |
| 2021-04-19 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 3 |
| 2021-04-16 | $71.50 | $71.50 | $71.50 | $71.50 | $69.17 | 100 |
| 2021-04-15 | $70.76 | $70.76 | $70.76 | $70.76 | $68.45 | 50 |
| 2021-04-14 | $70.76 | $70.76 | $70.76 | $70.76 | $68.45 | 0 |
| 2021-04-13 | $70.75 | $70.76 | $70.75 | $70.76 | $68.45 | 291 |
| 2021-04-12 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 0 |
| 2021-04-09 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 0 |
| 2021-04-08 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 0 |
| 2021-04-07 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 0 |
| 2021-04-06 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 0 |
| 2021-04-05 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 0 |
| 2021-04-01 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 16 |
| 2021-03-31 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 1 |
| 2021-03-30 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 2 |
| 2021-03-29 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 0 |
| 2021-03-26 | $70.05 | $70.05 | $70.05 | $70.05 | $67.76 | 100 |
| 2021-03-25 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 50 |
| 2021-03-24 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 50 |
| 2021-03-23 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-22 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-19 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 1 |
| 2021-03-18 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-17 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-16 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-15 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-12 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-11 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-10 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-09 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 0 |
| 2021-03-08 | $69.26 | $69.26 | $69.26 | $69.26 | $67.00 | 135 |
| 2021-03-05 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 57 |
| 2021-03-04 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-03-03 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 57 |
| 2021-03-02 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 31 |
| 2021-03-01 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-26 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-25 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 360 |
| 2021-02-24 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-23 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-22 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-19 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-18 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-17 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-16 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-12 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-11 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-10 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-09 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-08 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-05 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-04 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 360 |
| 2021-02-03 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-02 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-02-01 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 0 |
| 2021-01-29 | $67.00 | $67.00 | $67.00 | $67.00 | $64.81 | 801 |
| 2021-01-28 | $65.50 | $65.50 | $65.25 | $65.25 | $63.12 | 3,235 |
| 2021-01-27 | $65.90 | $65.90 | $65.90 | $65.90 | $63.75 | 0 |
| 2021-01-26 | $65.50 | $65.90 | $65.50 | $65.90 | $63.75 | 3,850 |
| 2021-01-25 | $66.00 | $66.00 | $66.00 | $66.00 | $63.84 | 0 |
| 2021-01-22 | $66.00 | $66.00 | $66.00 | $66.00 | $63.84 | 200 |
| 2021-01-21 | $65.50 | $65.50 | $65.50 | $65.50 | $63.36 | 500 |
| 2021-01-20 | $66.50 | $66.50 | $66.50 | $66.50 | $64.33 | 100 |
| 2021-01-19 | $65.50 | $65.50 | $65.50 | $65.50 | $63.36 | 0 |
| 2021-01-15 | $65.50 | $65.50 | $65.50 | $65.50 | $63.36 | 196 |
| 2021-01-14 | $66.00 | $66.00 | $66.00 | $66.00 | $63.84 | 1,280 |
| 2021-01-13 | $66.00 | $66.00 | $66.00 | $66.00 | $63.84 | 0 |
| 2021-01-12 | $66.00 | $66.00 | $66.00 | $66.00 | $63.84 | 0 |
| 2021-01-11 | $66.00 | $66.00 | $66.00 | $66.00 | $63.84 | 0 |
| 2021-01-08 | $65.00 | $66.00 | $63.00 | $66.00 | $63.84 | 1,280 |
| 2021-01-07 | $66.00 | $66.00 | $66.00 | $66.00 | $63.84 | 100 |
| 2021-01-06 | $65.00 | $65.00 | $65.00 | $65.00 | $62.88 | 600 |
| 2021-01-05 | $64.25 | $64.25 | $64.25 | $64.25 | $62.15 | 0 |
| 2021-01-04 | $64.25 | $64.25 | $64.25 | $64.25 | $62.15 | 15 |
| 2020-12-31 | $64.25 | $64.25 | $64.25 | $64.25 | $62.15 | 115 |
| 2020-12-30 | $64.00 | $64.00 | $64.00 | $64.00 | $61.91 | 0 |
| 2020-12-29 | $64.00 | $64.00 | $64.00 | $64.00 | $61.91 | 634 |
| 2020-12-28 | $64.00 | $64.00 | $64.00 | $64.00 | $61.91 | 0 |
| 2020-12-24 | $64.00 | $64.00 | $64.00 | $64.00 | $61.91 | 0 |
| 2020-12-23 | $63.00 | $64.00 | $62.50 | $64.00 | $61.91 | 585 |
| 2020-12-22 | $63.00 | $63.00 | $63.00 | $63.00 | $60.94 | 0 |
| 2020-12-21 | $63.00 | $63.00 | $63.00 | $63.00 | $60.94 | 0 |
| 2020-12-18 | $63.00 | $63.00 | $63.00 | $63.00 | $60.94 | 18 |
| 2020-12-17 | $63.00 | $63.00 | $63.00 | $63.00 | $60.94 | 0 |
| 2020-12-16 | $62.00 | $62.00 | $62.00 | $62.00 | $59.98 | 1,000 |
| 2020-12-15 | $62.00 | $62.00 | $62.00 | $62.00 | $59.98 | 0 |
| 2020-12-14 | $62.00 | $62.00 | $62.00 | $62.00 | $59.98 | 0 |
| 2020-12-11 | $62.00 | $62.00 | $62.00 | $62.00 | $59.98 | 1,000 |
| 2020-12-10 | $60.55 | $60.55 | $60.55 | $60.55 | $58.57 | 80 |
| 2020-12-09 | $62.00 | $62.00 | $60.55 | $60.55 | $58.57 | 1,091 |
| 2020-12-08 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 60 |
| 2020-12-07 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 0 |
| 2020-12-04 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 0 |
| 2020-12-03 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 0 |
| 2020-12-02 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 0 |
| 2020-12-01 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 0 |
| 2020-11-30 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 0 |
| 2020-11-27 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 0 |
| 2020-11-25 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 0 |
| 2020-11-24 | $58.50 | $58.50 | $58.50 | $58.50 | $56.59 | 500 |
| 2020-11-23 | $59.25 | $59.25 | $59.25 | $59.25 | $57.32 | 0 |
| 2020-11-20 | $59.25 | $59.25 | $59.25 | $59.25 | $57.32 | 0 |
| 2020-11-19 | $59.24 | $59.25 | $59.24 | $59.25 | $57.32 | 251 |
| 2020-11-18 | $58.00 | $58.00 | $58.00 | $58.00 | $55.40 | 0 |
| 2020-11-17 | $58.00 | $58.00 | $58.00 | $58.00 | $55.40 | 0 |
| 2020-11-16 | $58.00 | $58.00 | $58.00 | $58.00 | $55.40 | 0 |
| 2020-11-13 | $58.00 | $58.00 | $58.00 | $58.00 | $55.40 | 0 |
| 2020-11-12 | $58.00 | $58.00 | $58.00 | $58.00 | $55.40 | 0 |
| 2020-11-11 | $58.00 | $58.00 | $58.00 | $58.00 | $55.40 | 0 |
| 2020-11-10 | $58.00 | $58.00 | $58.00 | $58.00 | $55.40 | 0 |
| 2020-11-09 | $58.00 | $58.00 | $58.00 | $58.00 | $55.40 | 100 |
| 2020-11-06 | $57.50 | $58.00 | $57.50 | $58.00 | $55.40 | 200 |
| 2020-11-05 | $57.00 | $57.00 | $57.00 | $57.00 | $54.45 | 0 |
| 2020-11-04 | $57.00 | $57.00 | $57.00 | $57.00 | $54.45 | 200 |
| 2020-11-03 | $56.00 | $56.00 | $56.00 | $56.00 | $53.49 | 0 |
| 2020-11-02 | $56.00 | $56.00 | $56.00 | $56.00 | $53.49 | 0 |
| 2020-10-30 | $55.75 | $56.00 | $55.75 | $56.00 | $53.49 | 400 |
| 2020-10-29 | $54.90 | $55.00 | $54.90 | $55.00 | $52.54 | 900 |
| 2020-10-28 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 800 |
| 2020-10-27 | $54.75 | $54.75 | $54.75 | $54.75 | $52.30 | 0 |
| 2020-10-26 | $54.75 | $54.75 | $54.75 | $54.75 | $52.30 | 0 |
| 2020-10-23 | $54.75 | $54.75 | $54.75 | $54.75 | $52.30 | 1,000 |
| 2020-10-22 | $54.74 | $54.90 | $54.74 | $54.90 | $52.44 | 393 |
| 2020-10-21 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 0 |
| 2020-10-20 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 0 |
| 2020-10-19 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 0 |
| 2020-10-16 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 183 |
| 2020-10-15 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 0 |
| 2020-10-14 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 35 |
| 2020-10-13 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 575 |
| 2020-10-12 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 553 |
| 2020-10-09 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 0 |
| 2020-10-08 | $54.65 | $54.65 | $54.65 | $54.65 | $52.20 | 100 |
| 2020-10-07 | $54.50 | $54.50 | $54.50 | $54.50 | $52.06 | 0 |
| 2020-10-06 | $54.15 | $54.50 | $54.15 | $54.50 | $52.06 | 500 |
| 2020-10-05 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 0 |
| 2020-10-02 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 0 |
| 2020-10-01 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 0 |
| 2020-09-30 | $54.38 | $54.38 | $54.00 | $54.00 | $51.58 | 2,180 |
| 2020-09-29 | $54.00 | $54.50 | $54.00 | $54.50 | $52.06 | 932 |
| 2020-09-28 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 50 |
| 2020-09-25 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 0 |
| 2020-09-24 | $55.13 | $55.13 | $54.00 | $54.00 | $51.58 | 351 |
| 2020-09-23 | $54.37 | $54.37 | $54.37 | $54.37 | $51.94 | 0 |
| 2020-09-22 | $54.37 | $54.37 | $54.37 | $54.37 | $51.94 | 0 |
| 2020-09-21 | $54.37 | $54.37 | $54.37 | $54.37 | $51.94 | 100 |
| 2020-09-18 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 0 |
| 2020-09-17 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 200 |
| 2020-09-16 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 400 |
| 2020-09-15 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 0 |
| 2020-09-14 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 0 |
| 2020-09-11 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 300 |
| 2020-09-10 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 0 |
| 2020-09-09 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 0 |
| 2020-09-08 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 210 |
| 2020-09-04 | $54.01 | $54.01 | $54.00 | $54.00 | $51.58 | 340 |
| 2020-09-03 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 0 |
| 2020-09-02 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 0 |
| 2020-09-01 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 10 |
| 2020-08-31 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 0 |
| 2020-08-28 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 0 |
| 2020-08-27 | $54.50 | $54.90 | $54.50 | $54.90 | $52.44 | 300 |
| 2020-08-26 | $53.55 | $53.55 | $53.55 | $53.55 | $51.15 | 40 |
| 2020-08-25 | $53.55 | $53.55 | $53.55 | $53.55 | $51.15 | 0 |
| 2020-08-24 | $53.55 | $53.55 | $53.55 | $53.55 | $51.15 | 0 |
| 2020-08-21 | $53.55 | $53.55 | $53.55 | $53.55 | $51.15 | 100 |
| 2020-08-20 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 0 |
| 2020-08-19 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 200 |
| 2020-08-18 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 0 |
| 2020-08-17 | $54.25 | $54.25 | $54.25 | $54.25 | $51.82 | 25 |
| 2020-08-14 | $54.25 | $54.50 | $54.25 | $54.25 | $51.82 | 3,620 |
| 2020-08-13 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 100 |
| 2020-08-12 | $53.50 | $53.50 | $53.50 | $53.50 | $51.11 | 10 |
| 2020-08-11 | $52.99 | $53.50 | $52.99 | $53.50 | $51.11 | 1,728 |
| 2020-08-10 | $52.25 | $52.25 | $52.05 | $52.05 | $49.72 | 610 |
| 2020-08-07 | $52.16 | $52.16 | $52.16 | $52.16 | $49.83 | 43 |
| 2020-08-06 | $52.16 | $52.16 | $52.16 | $52.16 | $49.83 | 250 |
| 2020-08-05 | $52.05 | $52.05 | $52.05 | $52.05 | $49.72 | 0 |
| 2020-08-04 | $52.25 | $52.25 | $52.05 | $52.05 | $49.72 | 885 |
| 2020-08-03 | $52.50 | $52.50 | $52.45 | $52.45 | $50.10 | 1,000 |
| 2020-07-31 | $53.95 | $53.95 | $53.95 | $53.95 | $51.54 | 0 |
| 2020-07-30 | $53.25 | $53.95 | $53.25 | $53.95 | $51.54 | 800 |
| 2020-07-29 | $52.50 | $52.50 | $52.50 | $52.50 | $50.15 | 230 |
| 2020-07-28 | $53.00 | $53.00 | $53.00 | $53.00 | $50.63 | 0 |
| 2020-07-27 | $53.00 | $53.00 | $53.00 | $53.00 | $50.63 | 400 |
| 2020-07-24 | $52.60 | $52.60 | $52.60 | $52.60 | $50.25 | 0 |
| 2020-07-23 | $52.60 | $52.60 | $52.60 | $52.60 | $50.25 | 10 |
| 2020-07-22 | $52.60 | $52.60 | $52.60 | $52.60 | $50.25 | 10 |
| 2020-07-21 | $52.60 | $52.60 | $52.60 | $52.60 | $50.25 | 159 |
| 2020-07-20 | $52.00 | $52.00 | $52.00 | $52.00 | $49.67 | 0 |
| 2020-07-17 | $52.00 | $52.00 | $52.00 | $52.00 | $49.67 | 0 |
| 2020-07-16 | $52.00 | $52.00 | $52.00 | $52.00 | $49.67 | 0 |
| 2020-07-15 | $52.00 | $52.00 | $52.00 | $52.00 | $49.67 | 13,640 |
| 2020-07-14 | $52.75 | $52.75 | $52.50 | $52.50 | $50.15 | 400 |
| 2020-07-13 | $52.75 | $52.75 | $52.75 | $52.75 | $50.39 | 0 |
| 2020-07-10 | $53.00 | $53.00 | $52.75 | $52.75 | $50.39 | 243 |
| 2020-07-09 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 0 |
| 2020-07-08 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 0 |
| 2020-07-07 | $54.90 | $54.90 | $54.90 | $54.90 | $52.44 | 0 |
| 2020-07-06 | $55.00 | $55.00 | $54.90 | $54.90 | $52.44 | 335 |
| 2020-07-02 | $53.00 | $53.00 | $53.00 | $53.00 | $50.63 | 0 |
| 2020-07-01 | $53.00 | $53.00 | $53.00 | $53.00 | $50.63 | 0 |
| 2020-06-30 | $53.00 | $53.00 | $53.00 | $53.00 | $50.63 | 150 |
| 2020-06-29 | $53.75 | $53.75 | $53.75 | $53.75 | $51.34 | 76 |
| 2020-06-26 | $53.75 | $53.75 | $53.75 | $53.75 | $51.34 | 400 |
| 2020-06-25 | $53.75 | $53.75 | $53.75 | $53.75 | $51.34 | 253 |
| 2020-06-24 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 100 |
| 2020-06-23 | $55.50 | $55.50 | $55.50 | $55.50 | $53.02 | 85 |
| 2020-06-22 | $55.50 | $55.50 | $55.50 | $55.50 | $53.02 | 3 |
| 2020-06-19 | $55.50 | $55.50 | $55.50 | $55.50 | $53.02 | 513 |
| 2020-06-18 | $55.00 | $55.00 | $55.00 | $55.00 | $52.54 | 0 |
| 2020-06-17 | $54.25 | $55.00 | $54.25 | $55.00 | $52.54 | 1,867 |
| 2020-06-16 | $54.50 | $54.50 | $54.50 | $54.50 | $52.06 | 100 |
| 2020-06-15 | $51.50 | $52.00 | $51.50 | $52.00 | $49.67 | 2,626 |
| 2020-06-12 | $52.50 | $52.75 | $52.10 | $52.10 | $49.77 | 1,460 |
| 2020-06-11 | $52.75 | $53.00 | $52.75 | $52.75 | $50.39 | 3,500 |
| 2020-06-10 | $53.00 | $53.00 | $52.75 | $53.00 | $50.63 | 1,730 |
| 2020-06-09 | $55.00 | $55.00 | $53.00 | $53.00 | $50.63 | 2,000 |
| 2020-06-08 | $54.50 | $54.50 | $54.50 | $54.50 | $52.06 | 415 |
| 2020-06-05 | $54.00 | $54.00 | $54.00 | $54.00 | $51.58 | 340 |
| 2020-06-04 | $53.00 | $53.00 | $53.00 | $53.00 | $50.63 | 41 |
| 2020-06-03 | $53.25 | $53.45 | $52.75 | $53.00 | $50.63 | 11,660 |
| 2020-06-02 | $56.00 | $56.00 | $56.00 | $56.00 | $53.49 | 0 |
| 2020-06-01 | $55.00 | $56.00 | $54.00 | $56.00 | $53.49 | 1,100 |
| 2020-05-29 | $55.00 | $55.00 | $55.00 | $55.00 | $52.54 | 100 |
| 2020-05-28 | $55.00 | $55.00 | $55.00 | $55.00 | $52.54 | 200 |
| 2020-05-27 | $58.50 | $58.50 | $55.00 | $55.25 | $52.78 | 1,400 |
| 2020-05-26 | $58.00 | $58.50 | $58.00 | $58.50 | $55.88 | 1,450 |
| 2020-05-22 | $56.00 | $56.00 | $56.00 | $56.00 | $53.49 | 100 |
| 2020-05-21 | $56.00 | $56.00 | $56.00 | $56.00 | $53.49 | 424 |
| 2020-05-20 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 1 |
| 2020-05-19 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 2 |
| 2020-05-18 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 4,052 |
| 2020-05-15 | $55.00 | $55.00 | $55.00 | $55.00 | $51.84 | 0 |
| 2020-05-14 | $55.00 | $55.00 | $55.00 | $55.00 | $51.84 | 0 |
| 2020-05-13 | $55.75 | $55.75 | $55.00 | $55.00 | $51.84 | 534 |
| 2020-05-12 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2020-05-11 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2020-05-08 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 50 |
| 2020-05-07 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 0 |
| 2020-05-06 | $56.00 | $56.00 | $56.00 | $56.00 | $52.79 | 1,000 |
| 2020-05-05 | $57.00 | $57.00 | $56.00 | $56.00 | $52.79 | 500 |
| 2020-05-04 | $57.75 | $57.75 | $55.00 | $55.00 | $51.84 | 2,900 |
| 2020-05-01 | $59.90 | $59.90 | $59.90 | $59.90 | $56.46 | 0 |
| 2020-04-30 | $59.90 | $59.90 | $59.90 | $59.90 | $56.46 | 350 |
| 2020-04-29 | $57.75 | $60.49 | $57.75 | $59.90 | $56.46 | 390 |
| 2020-04-28 | $63.49 | $63.49 | $63.49 | $63.49 | $59.85 | 0 |
| 2020-04-27 | $63.49 | $63.49 | $63.49 | $63.49 | $59.85 | 0 |
| 2020-04-24 | $63.49 | $63.49 | $63.49 | $63.49 | $59.85 | 0 |
| 2020-04-23 | $63.49 | $63.49 | $63.49 | $63.49 | $59.85 | 0 |
| 2020-04-22 | $63.49 | $63.49 | $63.49 | $63.49 | $59.85 | 165 |
| 2020-04-21 | $61.00 | $61.00 | $61.00 | $61.00 | $57.50 | 0 |
| 2020-04-20 | $61.00 | $61.00 | $61.00 | $61.00 | $57.50 | 0 |
| 2020-04-17 | $61.00 | $61.00 | $61.00 | $61.00 | $57.50 | 100 |
| 2020-04-16 | $58.00 | $58.00 | $58.00 | $58.00 | $54.67 | 100 |
| 2020-04-15 | $59.00 | $59.00 | $58.00 | $58.00 | $54.67 | 391 |
| 2020-04-14 | $60.00 | $60.00 | $60.00 | $60.00 | $56.56 | 900 |
| 2020-04-13 | $60.00 | $60.00 | $60.00 | $60.00 | $56.56 | 1,040 |
| 2020-04-09 | $60.25 | $60.25 | $60.00 | $60.00 | $56.56 | 461 |
| 2020-04-08 | $60.75 | $60.75 | $60.75 | $60.75 | $57.26 | 0 |
| 2020-04-07 | $60.75 | $60.75 | $60.75 | $60.75 | $57.26 | 5 |
| 2020-04-06 | $60.75 | $60.75 | $60.75 | $60.75 | $57.26 | 0 |
| 2020-04-03 | $60.75 | $60.75 | $60.75 | $60.75 | $57.26 | 0 |
| 2020-04-02 | $60.75 | $60.75 | $60.75 | $60.75 | $57.26 | 0 |
| 2020-04-01 | $60.75 | $60.75 | $60.75 | $60.75 | $57.26 | 0 |
| 2020-03-31 | $60.75 | $60.75 | $60.75 | $60.75 | $57.26 | 0 |
| 2020-03-30 | $60.75 | $60.75 | $60.75 | $60.75 | $57.26 | 200 |
| 2020-03-27 | $64.00 | $64.00 | $64.00 | $64.00 | $60.33 | 0 |
| 2020-03-26 | $64.00 | $64.00 | $64.00 | $64.00 | $60.33 | 150 |
| 2020-03-25 | $64.00 | $64.00 | $64.00 | $64.00 | $60.33 | 400 |
| 2020-03-24 | $60.00 | $60.00 | $60.00 | $60.00 | $56.56 | 0 |
| 2020-03-23 | $65.00 | $65.00 | $60.00 | $60.00 | $56.56 | 1,191 |
| 2020-03-20 | $65.25 | $65.25 | $65.00 | $65.00 | $61.27 | 1,120 |
| 2020-03-19 | $66.00 | $66.00 | $66.00 | $66.00 | $62.21 | 0 |
| 2020-03-18 | $66.41 | $66.41 | $66.00 | $66.00 | $62.21 | 400 |
| 2020-03-17 | $67.65 | $67.65 | $67.65 | $67.65 | $63.77 | 180 |
| 2020-03-16 | $71.00 | $71.00 | $71.00 | $71.00 | $66.93 | 0 |
| 2020-03-13 | $71.00 | $71.00 | $71.00 | $71.00 | $66.93 | 415 |
| 2020-03-12 | $71.50 | $71.50 | $71.50 | $71.50 | $67.40 | 100 |
| 2020-03-11 | $72.70 | $72.70 | $72.70 | $72.70 | $68.53 | 0 |
| 2020-03-10 | $67.65 | $72.70 | $67.65 | $72.70 | $68.53 | 235 |
| 2020-03-09 | $72.50 | $72.50 | $70.65 | $70.65 | $66.60 | 1,160 |
| 2020-03-06 | $72.65 | $72.65 | $72.65 | $72.65 | $68.48 | 300 |
| 2020-03-05 | $72.75 | $72.75 | $72.75 | $72.75 | $68.58 | 0 |
| 2020-03-04 | $72.75 | $72.75 | $72.75 | $72.75 | $68.58 | 100 |
| 2020-03-03 | $73.00 | $73.00 | $73.00 | $73.00 | $68.81 | 140 |
| 2020-03-02 | $73.00 | $73.00 | $73.00 | $73.00 | $68.81 | 122 |
| 2020-02-28 | $73.00 | $73.00 | $73.00 | $73.00 | $68.81 | 304 |
| 2020-02-27 | $73.00 | $73.05 | $73.00 | $73.05 | $68.86 | 200 |
| 2020-02-26 | $73.05 | $73.05 | $73.05 | $73.05 | $68.86 | 1,100 |
| 2020-02-25 | $73.50 | $73.50 | $73.50 | $73.50 | $69.28 | 50 |
| 2020-02-24 | $73.50 | $73.50 | $73.50 | $73.50 | $69.28 | 150 |
| 2020-02-21 | $73.15 | $73.33 | $73.15 | $73.33 | $69.12 | 1,100 |
| 2020-02-20 | $73.15 | $73.15 | $73.15 | $73.15 | $68.95 | 0 |
| 2020-02-19 | $73.15 | $73.15 | $73.15 | $73.15 | $68.95 | 0 |
| 2020-02-18 | $73.15 | $73.15 | $73.15 | $73.15 | $68.95 | 100 |
| 2020-02-14 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 0 |
| 2020-02-13 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 0 |
| 2020-02-12 | $73.50 | $73.50 | $73.35 | $73.35 | $69.14 | 700 |
| 2020-02-11 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 900 |
| 2020-02-10 | $73.51 | $73.51 | $73.51 | $73.51 | $69.29 | 50 |
| 2020-02-07 | $73.51 | $73.51 | $73.51 | $73.51 | $69.29 | 420 |
| 2020-02-06 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-02-04 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-02-03 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-01-31 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 300 |
| 2020-01-29 | $74.95 | $75.00 | $74.95 | $75.00 | $70.70 | 662 |
| 2020-01-28 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-01-27 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-01-24 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 10 |
| 2020-01-23 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 15 |
| 2020-01-22 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-01-21 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 9 |
| 2020-01-17 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 30 |
| 2020-01-16 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-01-15 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 200 |
| 2020-01-14 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 250 |
| 2020-01-13 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-01-10 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2020-01-09 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 138 |
| 2020-01-08 | $74.50 | $74.50 | $74.50 | $74.50 | $70.23 | 132 |
| 2020-01-07 | $74.25 | $74.25 | $74.25 | $74.25 | $69.99 | 1,665 |
| 2020-01-06 | $74.01 | $74.01 | $74.00 | $74.00 | $69.75 | 280 |
| 2020-01-03 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 0 |
| 2020-01-02 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 0 |
| 2019-12-31 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 63 |
| 2019-12-30 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 0 |
| 2019-12-27 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 200 |
| 2019-12-26 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 0 |
| 2019-12-24 | $73.35 | $73.35 | $73.35 | $73.35 | $69.14 | 0 |
| 2019-12-23 | $74.95 | $74.95 | $73.35 | $73.35 | $69.14 | 1,670 |
| 2019-12-20 | $73.25 | $76.74 | $71.81 | $73.35 | $69.14 | 8,400 |
| 2019-12-19 | $75.00 | $75.00 | $75.00 | $75.00 | $70.70 | 36 |
| 2019-12-18 | $75.00 | $75.00 | $75.00 | $75.00 | $70.70 | 100 |
| 2019-12-17 | $75.50 | $75.50 | $75.50 | $75.50 | $71.17 | 0 |
| 2019-12-16 | $75.50 | $75.50 | $75.50 | $75.50 | $71.17 | 0 |
| 2019-12-13 | $75.50 | $75.50 | $75.50 | $75.50 | $71.17 | 423 |
| 2019-12-12 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2019-12-11 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2019-12-10 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2019-12-09 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2019-12-06 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 150 |
| 2019-12-05 | $73.00 | $73.00 | $73.00 | $73.00 | $68.81 | 100 |
| 2019-12-04 | $73.00 | $73.00 | $73.00 | $73.00 | $68.81 | 252 |
| 2019-12-03 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2019-12-02 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 0 |
| 2019-11-29 | $74.00 | $74.00 | $74.00 | $74.00 | $69.75 | 209 |
| 2019-11-27 | $72.80 | $72.80 | $72.80 | $72.80 | $68.62 | 0 |
| 2019-11-26 | $72.80 | $72.80 | $72.80 | $72.80 | $68.62 | 20 |
| 2019-11-25 | $73.00 | $73.00 | $72.80 | $72.80 | $68.62 | 1,200 |
| 2019-11-22 | $73.00 | $73.05 | $73.00 | $73.05 | $68.86 | 5,385 |
| 2019-11-21 | $73.50 | $73.50 | $73.25 | $73.25 | $69.05 | 365 |
| 2019-11-20 | $74.50 | $75.00 | $74.50 | $75.00 | $69.98 | 1,000 |
| 2019-11-19 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-18 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-15 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-14 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-13 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-12 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-11 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-08 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-07 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 40 |
| 2019-11-06 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-05 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-11-04 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 520 |
| 2019-11-01 | $73.05 | $73.05 | $73.05 | $73.05 | $68.16 | 0 |
| 2019-10-31 | $73.00 | $73.05 | $73.00 | $73.05 | $68.16 | 2,994 |
| 2019-10-30 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 100 |
| 2019-10-29 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 9,700 |
| 2019-10-28 | $72.76 | $72.76 | $72.76 | $72.76 | $67.89 | 0 |
| 2019-10-25 | $73.20 | $73.20 | $72.76 | $72.76 | $67.89 | 2,886 |
| 2019-10-24 | $73.40 | $73.40 | $73.40 | $73.40 | $68.49 | 0 |
| 2019-10-23 | $73.40 | $73.40 | $73.40 | $73.40 | $68.49 | 467 |
| 2019-10-22 | $73.50 | $73.50 | $73.50 | $73.50 | $68.58 | 200 |
| 2019-10-21 | $73.40 | $73.40 | $73.40 | $73.40 | $68.49 | 4,400 |
| 2019-10-18 | $73.40 | $73.40 | $73.40 | $73.40 | $68.49 | 0 |
| 2019-10-17 | $73.40 | $73.40 | $73.40 | $73.40 | $68.49 | 750 |
| 2019-10-16 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 100 |
| 2019-10-15 | $73.40 | $73.40 | $73.40 | $73.40 | $68.49 | 79 |
| 2019-10-14 | $73.40 | $73.40 | $73.40 | $73.40 | $68.49 | 1,900 |
| 2019-10-11 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-10-10 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-10-09 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-10-08 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-10-07 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 1,858 |
| 2019-10-04 | $72.75 | $72.75 | $72.75 | $72.75 | $67.88 | 0 |
| 2019-10-03 | $72.75 | $72.75 | $72.75 | $72.75 | $67.88 | 0 |
| 2019-10-02 | $72.75 | $72.75 | $72.75 | $72.75 | $67.88 | 7 |
| 2019-10-01 | $72.75 | $72.75 | $72.75 | $72.75 | $67.88 | 50 |
| 2019-09-30 | $72.75 | $72.75 | $72.75 | $72.75 | $67.88 | 0 |
| 2019-09-27 | $72.75 | $72.75 | $72.75 | $72.75 | $67.88 | 0 |
| 2019-09-26 | $73.05 | $73.05 | $72.75 | $72.75 | $67.88 | 800 |
| 2019-09-25 | $73.05 | $73.05 | $73.05 | $73.05 | $68.16 | 0 |
| 2019-09-24 | $73.05 | $73.05 | $73.05 | $73.05 | $68.16 | 350 |
| 2019-09-23 | $75.00 | $75.00 | $75.00 | $75.00 | $69.98 | 0 |
| 2019-09-20 | $75.00 | $75.00 | $75.00 | $75.00 | $69.98 | 0 |
| 2019-09-19 | $73.10 | $75.00 | $73.10 | $75.00 | $69.98 | 664 |
| 2019-09-18 | $73.00 | $73.10 | $73.00 | $73.10 | $68.21 | 2,800 |
| 2019-09-17 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-09-16 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-09-13 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 411 |
| 2019-09-12 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 38 |
| 2019-09-11 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 79 |
| 2019-09-10 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-09-09 | $73.50 | $74.00 | $73.50 | $74.00 | $69.05 | 394 |
| 2019-09-06 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-09-05 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 49 |
| 2019-09-04 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-09-03 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-08-30 | $74.00 | $74.00 | $73.00 | $73.00 | $68.11 | 1,250 |
| 2019-08-29 | $74.05 | $74.05 | $74.05 | $74.05 | $69.09 | 0 |
| 2019-08-28 | $74.05 | $74.05 | $74.05 | $74.05 | $69.09 | 0 |
| 2019-08-27 | $74.05 | $74.05 | $74.05 | $74.05 | $69.09 | 0 |
| 2019-08-26 | $73.00 | $74.06 | $73.00 | $74.05 | $69.09 | 1,660 |
| 2019-08-23 | $73.50 | $73.50 | $73.50 | $73.50 | $68.58 | 70 |
| 2019-08-22 | $73.50 | $73.50 | $73.50 | $73.50 | $68.58 | 0 |
| 2019-08-21 | $73.50 | $73.50 | $73.50 | $73.50 | $68.58 | 0 |
| 2019-08-20 | $73.50 | $73.50 | $73.50 | $73.50 | $68.58 | 0 |
| 2019-08-19 | $73.50 | $73.50 | $73.50 | $73.50 | $68.58 | 509 |
| 2019-08-15 | $73.99 | $74.00 | $73.99 | $74.00 | $69.05 | 100 |
| 2019-08-14 | $73.99 | $74.00 | $73.99 | $74.00 | $69.05 | 100 |
| 2019-08-13 | $73.99 | $74.00 | $73.99 | $74.00 | $69.05 | 100 |
| 2019-08-12 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 60 |
| 2019-08-09 | $73.99 | $74.00 | $73.99 | $74.00 | $69.05 | 2,500 |
| 2019-08-08 | $73.99 | $74.00 | $73.99 | $74.00 | $69.05 | 2,500 |
| 2019-08-07 | $73.99 | $74.00 | $73.99 | $74.00 | $69.05 | 2,515 |
| 2019-08-06 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 100 |
| 2019-08-05 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 30 |
| 2019-08-02 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 300 |
| 2019-08-01 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 300 |
| 2019-07-31 | $73.25 | $74.00 | $73.25 | $74.00 | $69.05 | 300 |
| 2019-07-30 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 300 |
| 2019-07-29 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 300 |
| 2019-07-26 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 0 |
| 2019-07-25 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 0 |
| 2019-07-24 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 300 |
| 2019-07-23 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-07-22 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-07-19 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-07-18 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 24 |
| 2019-07-17 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 0 |
| 2019-07-16 | $73.25 | $73.25 | $73.25 | $73.25 | $68.35 | 100 |
| 2019-07-15 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-07-12 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-07-11 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 0 |
| 2019-07-10 | $72.50 | $73.00 | $72.50 | $73.00 | $68.11 | 543 |
| 2019-07-09 | $73.00 | $73.00 | $73.00 | $73.00 | $68.11 | 200 |
| 2019-07-08 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 0 |
| 2019-07-05 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 0 |
| 2019-07-03 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 0 |
| 2019-07-02 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 100 |
| 2019-07-01 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 0 |
| 2019-06-28 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 150 |
| 2019-06-27 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 0 |
| 2019-06-26 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 0 |
| 2019-06-25 | $74.75 | $74.75 | $72.50 | $72.50 | $67.65 | 770 |
| 2019-06-24 | $72.50 | $72.50 | $72.50 | $72.50 | $67.65 | 20 |
| 2019-06-21 | $74.00 | $74.20 | $72.50 | $72.50 | $67.65 | 3,906 |
| 2019-06-20 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 40 |
| 2019-06-18 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-06-17 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-06-14 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-06-13 | $74.50 | $74.50 | $74.00 | $74.00 | $69.05 | 235 |
| 2019-06-12 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-06-11 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-06-10 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 50 |
| 2019-06-07 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 100 |
| 2019-06-06 | $74.00 | $74.10 | $74.00 | $74.10 | $69.14 | 1,200 |
| 2019-06-05 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 200 |
| 2019-06-04 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 200 |
| 2019-06-03 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-05-31 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-05-30 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-05-29 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 110 |
| 2019-05-28 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-05-24 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-05-23 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 0 |
| 2019-05-22 | $74.00 | $74.00 | $74.00 | $74.00 | $69.05 | 275 |
| 2019-05-21 | $75.00 | $75.00 | $75.00 | $75.00 | $69.98 | 0 |
| 2019-05-20 | $75.00 | $75.00 | $75.00 | $75.00 | $69.98 | 0 |
| 2019-05-17 | $75.00 | $75.00 | $75.00 | $75.00 | $69.98 | 0 |
| 2019-05-16 | $75.00 | $75.00 | $75.00 | $75.00 | $69.98 | 0 |
| 2019-05-15 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-05-14 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-05-13 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 188 |
| 2019-05-10 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-05-09 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 405 |
| 2019-05-08 | $76.50 | $76.50 | $76.50 | $76.50 | $70.72 | 0 |
| 2019-05-07 | $76.50 | $76.50 | $76.50 | $76.50 | $70.72 | 0 |
| 2019-05-06 | $76.50 | $76.50 | $76.50 | $76.50 | $70.72 | 260 |
| 2019-05-03 | $74.00 | $74.00 | $74.00 | $74.00 | $68.41 | 0 |
| 2019-05-02 | $74.00 | $74.00 | $74.00 | $74.00 | $68.41 | 0 |
| 2019-05-01 | $74.00 | $74.00 | $74.00 | $74.00 | $68.41 | 0 |
| 2019-04-30 | $74.00 | $74.00 | $74.00 | $74.00 | $68.41 | 0 |
| 2019-04-29 | $74.00 | $74.00 | $74.00 | $74.00 | $68.41 | 0 |
| 2019-04-25 | $74.00 | $74.00 | $74.00 | $74.00 | $68.41 | 336 |
| 2019-04-24 | $76.50 | $76.50 | $76.50 | $76.50 | $70.72 | 0 |
| 2019-04-23 | $75.00 | $76.50 | $75.00 | $76.50 | $70.72 | 2,250 |
| 2019-04-22 | $73.50 | $74.50 | $73.50 | $74.50 | $68.87 | 1,164 |
| 2019-04-18 | $73.50 | $73.51 | $73.50 | $73.51 | $67.96 | 612 |
| 2019-04-17 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-04-15 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-04-12 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-04-11 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 5 |
| 2019-04-10 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 59 |
| 2019-04-09 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 1,008 |
| 2019-04-08 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-04-05 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-04-04 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-04-03 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-04-02 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-04-01 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-03-29 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-03-28 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-03-27 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 1 |
| 2019-03-26 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-03-25 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-03-22 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-03-21 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 0 |
| 2019-03-20 | $75.00 | $75.00 | $75.00 | $75.00 | $69.33 | 92 |
| 2019-03-18 | $72.50 | $75.00 | $72.50 | $75.00 | $69.33 | 380 |
| 2019-03-15 | $72.50 | $72.50 | $72.50 | $72.50 | $67.02 | 48 |
| 2019-03-14 | $72.50 | $72.50 | $72.50 | $72.50 | $67.02 | 0 |
| 2019-03-13 | $72.50 | $72.50 | $72.50 | $72.50 | $67.02 | 0 |
| 2019-03-12 | $72.50 | $72.50 | $72.50 | $72.50 | $67.02 | 1 |
| 2019-03-11 | $72.50 | $72.50 | $72.50 | $72.50 | $67.02 | 211 |
| 2019-03-08 | $72.50 | $72.50 | $72.50 | $72.50 | $67.02 | 0 |
| 2019-03-07 | $72.50 | $72.50 | $72.50 | $72.50 | $67.02 | 0 |
| 2019-03-06 | $73.15 | $73.15 | $72.50 | $72.50 | $67.02 | 12,500 |
| 2019-03-05 | $73.50 | $73.50 | $73.50 | $73.50 | $67.95 | 145 |
| 2019-03-04 | $73.00 | $73.00 | $73.00 | $73.00 | $67.48 | 100 |
| 2019-03-01 | $73.00 | $73.00 | $73.00 | $73.00 | $67.48 | 1,000 |
| 2019-02-28 | $72.95 | $72.95 | $72.95 | $72.95 | $67.44 | 177 |
| 2019-02-27 | $72.30 | $72.30 | $72.30 | $72.30 | $66.84 | 3,024 |
| 2019-02-26 | $71.50 | $72.25 | $71.50 | $72.25 | $66.79 | 900 |
| 2019-02-21 | $72.00 | $72.00 | $72.00 | $72.00 | $66.56 | 100 |
| 2019-02-20 | $72.25 | $72.25 | $72.25 | $72.25 | $66.79 | 1,200 |
| 2019-02-19 | $72.25 | $72.25 | $72.25 | $72.25 | $66.79 | 2,000 |
| 2019-02-15 | $73.00 | $73.00 | $73.00 | $73.00 | $67.48 | 24 |
| 2019-02-14 | $73.00 | $73.00 | $73.00 | $73.00 | $67.48 | 69 |
| 2019-02-13 | $72.50 | $73.00 | $72.50 | $73.00 | $67.48 | 231 |
| 2019-02-12 | $72.00 | $72.00 | $72.00 | $72.00 | $66.56 | 0 |
| 2019-02-11 | $72.00 | $72.00 | $72.00 | $72.00 | $66.56 | 100 |
| 2019-02-08 | $70.00 | $70.00 | $70.00 | $70.00 | $64.71 | 48 |
| 2019-02-07 | $70.00 | $70.00 | $70.00 | $70.00 | $64.71 | 15 |
| 2019-02-06 | $70.00 | $70.00 | $70.00 | $70.00 | $64.71 | 0 |
| 2019-02-05 | $70.00 | $70.00 | $70.00 | $70.00 | $64.71 | 167 |
| 2019-02-04 | $67.00 | $68.75 | $67.00 | $68.75 | $63.56 | 1,433 |
| 2019-02-01 | $67.00 | $67.00 | $67.00 | $67.00 | $61.94 | 0 |
| 2019-01-31 | $67.00 | $67.00 | $67.00 | $67.00 | $61.94 | 63 |
| 2019-01-30 | $67.00 | $67.00 | $67.00 | $67.00 | $61.94 | 0 |
| 2019-01-29 | $67.00 | $67.00 | $67.00 | $67.00 | $61.94 | 624 |
| 2019-01-28 | $67.00 | $67.00 | $67.00 | $67.00 | $61.94 | 200 |
| 2019-01-25 | $66.00 | $66.00 | $66.00 | $66.00 | $61.01 | 50 |
| 2019-01-24 | $66.00 | $66.00 | $66.00 | $66.00 | $61.01 | 0 |
| 2019-01-23 | $66.00 | $66.00 | $66.00 | $66.00 | $61.01 | 0 |
| 2019-01-22 | $70.00 | $70.00 | $66.00 | $66.00 | $61.01 | 2,382 |
| 2019-01-18 | $68.00 | $68.00 | $68.00 | $68.00 | $62.86 | 200 |
| 2019-01-17 | $68.00 | $68.00 | $68.00 | $68.00 | $62.86 | 226 |
| 2019-01-16 | $66.50 | $66.81 | $66.50 | $66.81 | $61.76 | 301 |
| 2019-01-15 | $66.50 | $66.50 | $66.50 | $66.50 | $61.48 | 0 |
| 2019-01-14 | $66.50 | $66.50 | $66.50 | $66.50 | $61.48 | 0 |
| 2019-01-11 | $66.00 | $68.00 | $66.00 | $66.50 | $61.48 | 678 |
| 2019-01-10 | $70.00 | $70.00 | $70.00 | $70.00 | $64.71 | 0 |
| 2019-01-09 | $70.00 | $70.00 | $70.00 | $70.00 | $64.71 | 0 |
| 2019-01-08 | $70.00 | $70.00 | $70.00 | $70.00 | $64.71 | 0 |
| 2019-01-07 | $70.00 | $70.00 | $70.00 | $70.00 | $64.71 | 103 |
| 2019-01-04 | $66.50 | $70.00 | $65.00 | $70.00 | $64.71 | 1,466 |
| 2019-01-03 | $71.50 | $71.50 | $71.50 | $71.50 | $66.10 | 0 |
| 2019-01-02 | $71.50 | $71.50 | $71.50 | $71.50 | $66.10 | 1 |
| 2018-12-31 | $68.15 | $71.50 | $68.15 | $71.50 | $66.10 | 1,026 |
| 2018-12-28 | $68.20 | $68.20 | $68.15 | $68.15 | $63.00 | 202 |
| 2018-12-27 | $68.00 | $68.00 | $68.00 | $68.00 | $62.86 | 0 |
| 2018-12-26 | $68.20 | $68.20 | $68.00 | $68.00 | $62.86 | 452 |
| 2018-12-24 | $68.00 | $68.00 | $68.00 | $68.00 | $62.86 | 0 |
| 2018-12-21 | $70.00 | $70.00 | $68.00 | $68.00 | $62.86 | 670 |
| 2018-12-20 | $71.60 | $71.60 | $71.60 | $71.60 | $66.19 | 0 |
| 2018-12-19 | $71.00 | $71.60 | $71.00 | $71.60 | $66.19 | 310 |
| 2018-12-18 | $71.00 | $71.00 | $71.00 | $71.00 | $65.64 | 597 |
| 2018-12-14 | $71.50 | $71.50 | $71.00 | $71.50 | $66.10 | 990 |
| 2018-12-13 | $73.00 | $73.00 | $73.00 | $73.00 | $67.48 | 0 |
| 2018-12-12 | $73.00 | $73.00 | $73.00 | $73.00 | $67.48 | 0 |
| 2018-12-11 | $71.50 | $73.00 | $71.50 | $73.00 | $67.48 | 377 |
| 2018-12-10 | $73.50 | $73.50 | $72.00 | $72.00 | $66.56 | 1,685 |
| 2018-12-07 | $72.50 | $72.50 | $72.50 | $72.50 | $67.02 | 100 |
| 2018-12-06 | $73.18 | $73.18 | $72.55 | $72.55 | $67.07 | 866 |
| 2018-12-04 | $74.75 | $74.75 | $74.75 | $74.75 | $69.10 | 25 |
| 2018-12-03 | $74.75 | $74.75 | $74.75 | $74.75 | $69.10 | 0 |
| 2018-11-30 | $74.75 | $74.75 | $74.75 | $74.75 | $69.10 | 0 |
| 2018-11-29 | $74.75 | $74.75 | $74.75 | $74.75 | $69.10 | 105 |
| 2018-11-28 | $73.75 | $73.75 | $73.75 | $73.75 | $68.18 | 0 |
| 2018-11-27 | $73.75 | $73.75 | $73.75 | $73.75 | $68.18 | 0 |
| 2018-11-26 | $73.75 | $73.75 | $73.75 | $73.75 | $68.18 | 0 |
| 2018-11-21 | $73.75 | $73.75 | $73.75 | $73.75 | $68.18 | 0 |
| 2018-11-20 | $73.75 | $73.75 | $73.75 | $73.75 | $68.18 | 25 |
| 2018-11-19 | $73.75 | $73.75 | $73.75 | $73.75 | $68.18 | 0 |
| 2018-11-16 | $73.50 | $73.75 | $73.50 | $73.75 | $68.18 | 1,110 |
| 2018-11-15 | $73.50 | $73.50 | $73.50 | $73.50 | $67.95 | 300 |
| 2018-11-14 | $73.50 | $73.50 | $73.50 | $73.50 | $67.31 | 0 |
| 2018-11-13 | $73.50 | $73.50 | $73.50 | $73.50 | $67.31 | 0 |
| 2018-11-12 | $73.50 | $73.50 | $73.50 | $73.50 | $67.31 | 300 |
| 2018-11-09 | $74.00 | $74.00 | $74.00 | $74.00 | $67.76 | 186 |
| 2018-11-08 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-11-07 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-11-06 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 1 |
| 2018-11-05 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-11-02 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 201 |
| 2018-11-01 | $74.50 | $74.50 | $74.50 | $74.50 | $68.22 | 50 |
| 2018-10-31 | $74.50 | $74.50 | $74.50 | $74.50 | $68.22 | 0 |
| 2018-10-30 | $75.00 | $75.00 | $74.50 | $74.50 | $68.22 | 300 |
| 2018-10-29 | $76.00 | $76.00 | $76.00 | $76.00 | $69.60 | 100 |
| 2018-10-26 | $76.00 | $76.00 | $76.00 | $76.00 | $69.60 | 0 |
| 2018-10-25 | $76.00 | $76.00 | $76.00 | $76.00 | $69.60 | 100 |
| 2018-10-24 | $75.50 | $76.90 | $75.50 | $76.90 | $70.42 | 575 |
| 2018-10-23 | $75.25 | $75.50 | $75.25 | $75.50 | $69.14 | 592 |
| 2018-10-22 | $76.50 | $76.50 | $76.50 | $76.50 | $70.05 | 0 |
| 2018-10-19 | $76.50 | $76.50 | $76.50 | $76.50 | $70.05 | 0 |
| 2018-10-18 | $76.50 | $76.50 | $76.50 | $76.50 | $70.05 | 0 |
| 2018-10-17 | $76.50 | $76.50 | $76.50 | $76.50 | $70.05 | 100 |
| 2018-10-16 | $75.15 | $75.15 | $75.15 | $75.15 | $68.82 | 100 |
| 2018-10-15 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-10-12 | $76.00 | $77.00 | $75.50 | $75.50 | $69.14 | 503 |
| 2018-10-11 | $76.50 | $76.50 | $76.25 | $76.25 | $69.82 | 250 |
| 2018-10-10 | $76.50 | $76.50 | $76.50 | $76.50 | $70.05 | 0 |
| 2018-10-09 | $76.50 | $76.50 | $76.50 | $76.50 | $70.05 | 0 |
| 2018-10-08 | $76.50 | $76.50 | $76.50 | $76.50 | $70.05 | 30 |
| 2018-10-05 | $76.00 | $77.00 | $76.00 | $76.50 | $70.05 | 967 |
| 2018-10-04 | $76.05 | $77.00 | $76.00 | $77.00 | $70.51 | 539 |
| 2018-10-03 | $77.00 | $77.00 | $77.00 | $77.00 | $70.51 | 0 |
| 2018-10-02 | $77.00 | $77.00 | $77.00 | $77.00 | $70.51 | 0 |
| 2018-10-01 | $77.00 | $77.00 | $77.00 | $77.00 | $70.51 | 0 |
| 2018-09-28 | $76.75 | $77.00 | $76.75 | $77.00 | $70.51 | 1,400 |
| 2018-09-27 | $76.75 | $76.75 | $76.75 | $76.75 | $70.28 | 0 |
| 2018-09-26 | $76.75 | $76.75 | $76.75 | $76.75 | $70.28 | 0 |
| 2018-09-25 | $76.75 | $76.75 | $76.75 | $76.75 | $70.28 | 0 |
| 2018-09-24 | $76.75 | $76.75 | $76.75 | $76.75 | $70.28 | 0 |
| 2018-09-21 | $76.75 | $76.75 | $76.75 | $76.75 | $70.28 | 0 |
| 2018-09-20 | $76.75 | $76.75 | $76.75 | $76.75 | $70.28 | 0 |
| 2018-09-19 | $76.75 | $76.75 | $76.75 | $76.75 | $70.28 | 1,200 |
| 2018-09-18 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-17 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-14 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-13 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-12 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-11 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-10 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-07 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-06 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-05 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-09-04 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-08-31 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 0 |
| 2018-08-30 | $75.50 | $75.50 | $75.50 | $75.50 | $69.14 | 700 |
| 2018-08-29 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 100 |
| 2018-08-28 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-27 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-24 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-23 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-22 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 265 |
| 2018-08-21 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-20 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-17 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-16 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-15 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 61 |
| 2018-08-14 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-13 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 1,200 |
| 2018-08-10 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 0 |
| 2018-08-09 | $75.00 | $75.00 | $75.00 | $75.00 | $68.68 | 100 |
| 2018-08-08 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 119 |
| 2018-08-07 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 0 |
| 2018-08-06 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 0 |
| 2018-08-03 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 25 |
| 2018-08-02 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 0 |
| 2018-08-01 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 0 |
| 2018-07-31 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 0 |
| 2018-07-30 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 0 |
| 2018-07-27 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 0 |
| 2018-07-26 | $78.00 | $78.00 | $78.00 | $78.00 | $71.43 | 0 |
| 2018-07-25 | $75.00 | $78.00 | $75.00 | $78.00 | $71.43 | 1,100 |
| 2018-07-24 | $74.05 | $74.05 | $74.05 | $74.05 | $67.81 | 0 |
| 2018-07-23 | $74.05 | $74.05 | $74.05 | $74.05 | $67.81 | 400 |
| 2018-07-20 | $76.00 | $76.00 | $76.00 | $76.00 | $69.60 | 0 |
| 2018-07-19 | $76.00 | $76.00 | $76.00 | $76.00 | $69.60 | 34 |
| 2018-07-18 | $76.00 | $76.00 | $76.00 | $76.00 | $69.60 | 0 |
| 2018-07-17 | $76.00 | $76.00 | $76.00 | $76.00 | $69.60 | 200 |
| 2018-07-16 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-07-13 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-07-12 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 43 |
| 2018-07-11 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-07-10 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-07-09 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-07-06 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-07-05 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-07-03 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-07-02 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-06-29 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-06-28 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-06-27 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 1 |
| 2018-06-26 | $74.85 | $74.85 | $74.85 | $74.85 | $68.54 | 0 |
| 2018-06-25 | $74.50 | $75.00 | $74.50 | $74.85 | $68.54 | 2,370 |
| 2018-06-22 | $72.35 | $72.35 | $72.35 | $72.35 | $66.25 | 5 |
| 2018-06-21 | $72.35 | $72.35 | $72.35 | $72.35 | $66.25 | 0 |
| 2018-06-20 | $72.35 | $72.35 | $72.35 | $72.35 | $66.25 | 300 |
| 2018-06-19 | $72.30 | $72.30 | $72.30 | $72.30 | $66.21 | 0 |
| 2018-06-18 | $72.30 | $72.30 | $72.30 | $72.30 | $66.21 | 7 |
| 2018-06-15 | $72.30 | $72.30 | $72.30 | $72.30 | $66.21 | 0 |
| 2018-06-14 | $72.30 | $72.30 | $72.30 | $72.30 | $66.21 | 0 |
| 2018-06-13 | $72.30 | $72.30 | $72.30 | $72.30 | $66.21 | 0 |
| 2018-06-12 | $72.30 | $72.30 | $72.30 | $72.30 | $66.21 | 0 |
| 2018-06-11 | $72.30 | $72.30 | $72.30 | $72.30 | $66.21 | 0 |
| 2018-06-08 | $72.30 | $72.30 | $72.30 | $72.30 | $66.21 | 0 |
| 2018-06-07 | $72.31 | $72.31 | $72.30 | $72.30 | $66.21 | 200 |
| 2018-06-06 | $72.26 | $72.26 | $72.26 | $72.26 | $66.17 | 36 |
| 2018-06-05 | $72.26 | $72.26 | $72.26 | $72.26 | $66.17 | 400 |
| 2018-06-04 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 0 |
| 2018-06-01 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 0 |
| 2018-05-31 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 0 |
| 2018-05-30 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 0 |
| 2018-05-29 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 0 |
| 2018-05-25 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 0 |
| 2018-05-24 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 29 |
| 2018-05-23 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 0 |
| 2018-05-22 | $73.00 | $73.00 | $73.00 | $73.00 | $66.85 | 100 |
| 2018-05-21 | $73.50 | $73.50 | $73.50 | $73.50 | $67.31 | 0 |
| 2018-05-18 | $73.50 | $73.50 | $73.50 | $73.50 | $67.31 | 13,600 |
| 2018-05-17 | $73.50 | $73.50 | $73.50 | $73.50 | $67.31 | 750 |
| 2018-05-16 | $73.50 | $73.50 | $73.50 | $73.50 | $66.75 | 300 |
| 2018-05-15 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-05-14 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-05-11 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-05-10 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-05-09 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 250 |
| 2018-05-08 | $74.50 | $74.50 | $74.50 | $74.50 | $67.66 | 0 |
| 2018-05-07 | $74.50 | $74.50 | $74.50 | $74.50 | $67.66 | 49 |
| 2018-05-04 | $74.50 | $74.50 | $74.50 | $74.50 | $67.66 | 0 |
| 2018-05-03 | $74.50 | $74.50 | $74.50 | $74.50 | $67.66 | 20 |
| 2018-05-02 | $74.50 | $74.50 | $74.50 | $74.50 | $67.66 | 7 |
| 2018-05-01 | $74.50 | $74.50 | $74.50 | $74.50 | $67.66 | 0 |
| 2018-04-30 | $74.50 | $74.50 | $74.50 | $74.50 | $67.66 | 0 |
| 2018-04-27 | $74.50 | $74.50 | $74.00 | $74.50 | $67.66 | 505 |
| 2018-04-26 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 119 |
| 2018-04-25 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-04-24 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 25 |
| 2018-04-23 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-04-20 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 10 |
| 2018-04-19 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-04-18 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 400 |
| 2018-04-17 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-04-16 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 200 |
| 2018-04-13 | $73.50 | $73.50 | $73.50 | $73.50 | $66.75 | 0 |
| 2018-04-12 | $73.50 | $73.50 | $73.50 | $73.50 | $66.75 | 0 |
| 2018-04-11 | $73.50 | $73.50 | $73.50 | $73.50 | $66.75 | 0 |
| 2018-04-10 | $73.75 | $73.75 | $73.50 | $73.50 | $66.75 | 383 |
| 2018-04-09 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 42 |
| 2018-04-06 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 222 |
| 2018-04-05 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 200 |
| 2018-04-04 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 0 |
| 2018-04-03 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 16 |
| 2018-04-02 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 130 |
| 2018-03-29 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 0 |
| 2018-03-28 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 0 |
| 2018-03-27 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 160 |
| 2018-03-26 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 0 |
| 2018-03-23 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 130 |
| 2018-03-22 | $75.25 | $75.25 | $75.25 | $75.25 | $68.34 | 4,784 |
| 2018-03-21 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 0 |
| 2018-03-20 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 320 |
| 2018-03-19 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 0 |
| 2018-03-16 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 0 |
| 2018-03-15 | $75.00 | $75.00 | $75.00 | $75.00 | $68.11 | 500 |
| 2018-03-14 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 0 |
| 2018-03-13 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 62 |
| 2018-03-12 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 0 |
| 2018-03-09 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 0 |
| 2018-03-08 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 0 |
| 2018-03-07 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 0 |
| 2018-03-06 | $76.00 | $76.00 | $76.00 | $76.00 | $69.02 | 400 |
| 2018-03-05 | $80.00 | $80.00 | $80.00 | $80.00 | $72.65 | 54 |
| 2018-03-02 | $80.00 | $80.00 | $80.00 | $80.00 | $72.65 | 68 |
| 2018-03-01 | $80.00 | $80.00 | $80.00 | $80.00 | $72.65 | 0 |
| 2018-02-28 | $74.00 | $80.00 | $74.00 | $80.00 | $72.65 | 630 |
| 2018-02-27 | $72.00 | $72.00 | $72.00 | $72.00 | $65.39 | 272 |
| 2018-02-26 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-02-23 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-02-22 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-02-21 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-02-20 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-02-16 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 0 |
| 2018-02-15 | $74.00 | $74.00 | $74.00 | $74.00 | $67.21 | 100 |
| 2018-02-14 | $70.05 | $70.05 | $70.00 | $70.00 | $63.57 | 3,000 |
| 2018-02-13 | $70.00 | $70.00 | $70.00 | $70.00 | $63.57 | 350 |
| 2018-02-12 | $71.00 | $71.00 | $71.00 | $71.00 | $64.48 | 0 |
| 2018-02-09 | $70.50 | $71.00 | $70.50 | $71.00 | $64.48 | 1,090 |
| 2018-02-08 | $69.00 | $69.00 | $69.00 | $69.00 | $62.66 | 0 |
| 2018-02-07 | $69.00 | $69.00 | $69.00 | $69.00 | $61.77 | 0 |
| 2018-02-06 | $69.00 | $69.00 | $69.00 | $69.00 | $61.77 | 78 |
| 2018-02-05 | $69.00 | $69.00 | $69.00 | $69.00 | $61.77 | 74 |
| 2018-02-02 | $69.00 | $69.00 | $69.00 | $69.00 | $61.77 | 0 |
| 2018-02-01 | $69.00 | $69.00 | $69.00 | $69.00 | $61.77 | 100 |
| 2018-01-31 | $68.00 | $68.00 | $68.00 | $68.00 | $60.87 | 100 |
| 2018-01-30 | $68.00 | $68.00 | $68.00 | $68.00 | $60.87 | 0 |
| 2018-01-29 | $68.00 | $68.00 | $68.00 | $68.00 | $60.87 | 590 |
| 2018-01-26 | $68.00 | $68.00 | $68.00 | $68.00 | $60.87 | 0 |
| 2018-01-25 | $68.00 | $68.00 | $68.00 | $68.00 | $60.87 | 0 |
| 2018-01-24 | $68.00 | $68.00 | $68.00 | $68.00 | $60.87 | 0 |
| 2018-01-23 | $68.00 | $68.00 | $68.00 | $68.00 | $60.87 | 0 |
| 2018-01-22 | $67.26 | $68.00 | $67.26 | $68.00 | $60.87 | 6,300 |
| 2018-01-19 | $67.00 | $67.00 | $67.00 | $67.00 | $59.98 | 25 |
| 2018-01-18 | $67.00 | $67.00 | $67.00 | $67.00 | $59.98 | 0 |
| 2018-01-17 | $67.00 | $67.00 | $67.00 | $67.00 | $59.98 | 118 |
| 2018-01-16 | $67.00 | $67.00 | $67.00 | $67.00 | $59.98 | 0 |
| 2018-01-12 | $67.00 | $67.00 | $67.00 | $67.00 | $59.98 | 100 |
| 2018-01-11 | $65.95 | $65.95 | $65.95 | $65.95 | $59.04 | 0 |
| 2018-01-10 | $65.90 | $65.95 | $65.90 | $65.95 | $59.04 | 6,000 |
| 2018-01-09 | $66.00 | $66.00 | $66.00 | $66.00 | $59.08 | 500 |
| 2018-01-08 | $65.05 | $65.05 | $65.05 | $65.05 | $58.23 | 0 |
| 2018-01-05 | $65.05 | $65.05 | $65.05 | $65.05 | $58.23 | 0 |
| 2018-01-04 | $65.05 | $65.05 | $65.05 | $65.05 | $58.23 | 35 |
| 2018-01-03 | $65.05 | $65.05 | $65.05 | $65.05 | $58.23 | 0 |
| 2018-01-02 | $65.05 | $65.05 | $65.05 | $65.05 | $58.23 | 400 |
| 2017-12-29 | $65.00 | $65.00 | $65.00 | $65.00 | $58.19 | 0 |
| 2017-12-28 | $65.00 | $65.00 | $65.00 | $65.00 | $58.19 | 24 |
| 2017-12-27 | $65.00 | $65.00 | $65.00 | $65.00 | $58.19 | 200 |
| 2017-12-26 | $64.30 | $64.30 | $64.30 | $64.30 | $57.56 | 0 |
| 2017-12-22 | $64.30 | $64.30 | $64.30 | $64.30 | $57.56 | 297 |
| 2017-12-21 | $64.30 | $64.30 | $64.30 | $64.30 | $57.56 | 50 |
| 2017-12-20 | $64.30 | $64.30 | $64.30 | $64.30 | $57.56 | 260 |
| 2017-12-19 | $64.35 | $64.50 | $64.35 | $64.50 | $57.74 | 18,881 |
| 2017-12-18 | $64.00 | $64.00 | $64.00 | $64.00 | $57.29 | 0 |
| 2017-12-15 | $64.00 | $64.00 | $64.00 | $64.00 | $57.29 | 0 |
| 2017-12-14 | $64.00 | $64.00 | $64.00 | $64.00 | $57.29 | 120 |
| 2017-12-13 | $63.80 | $63.80 | $63.80 | $63.80 | $57.11 | 0 |
| 2017-12-12 | $63.80 | $63.80 | $63.80 | $63.80 | $57.11 | 1,100 |
| 2017-12-11 | $63.75 | $63.75 | $63.75 | $63.75 | $57.07 | 50 |
| 2017-12-08 | $63.75 | $63.75 | $63.75 | $63.75 | $57.07 | 1,675 |
| 2017-12-07 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-12-06 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-12-05 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 50 |
| 2017-12-04 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-12-01 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-11-30 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-11-29 | $63.45 | $63.50 | $63.45 | $63.50 | $56.85 | 500 |
| 2017-11-28 | $63.45 | $63.45 | $63.45 | $63.45 | $56.80 | 260 |
| 2017-11-27 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-24 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-22 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-21 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-20 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-17 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 170 |
| 2017-11-15 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-14 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-13 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 1,100 |
| 2017-11-10 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-09 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-08 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-07 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-06 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 300 |
| 2017-11-03 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-02 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-11-01 | $63.00 | $63.25 | $63.00 | $63.00 | $56.40 | 2,017 |
| 2017-10-31 | $63.00 | $63.00 | $62.60 | $62.60 | $56.04 | 800 |
| 2017-10-30 | $62.35 | $62.35 | $62.35 | $62.35 | $55.82 | 0 |
| 2017-10-27 | $62.35 | $62.35 | $62.35 | $62.35 | $55.82 | 2,536 |
| 2017-10-26 | $62.35 | $62.35 | $62.35 | $62.35 | $55.82 | 0 |
| 2017-10-25 | $62.35 | $62.35 | $62.35 | $62.35 | $55.82 | 57 |
| 2017-10-24 | $62.35 | $62.35 | $62.35 | $62.35 | $55.82 | 100 |
| 2017-10-23 | $62.50 | $62.50 | $62.50 | $62.50 | $55.95 | 0 |
| 2017-10-20 | $62.50 | $62.50 | $62.50 | $62.50 | $55.95 | 0 |
| 2017-10-19 | $62.25 | $62.50 | $62.25 | $62.50 | $55.95 | 1,055 |
| 2017-10-18 | $62.20 | $62.25 | $62.20 | $62.25 | $55.73 | 4,765 |
| 2017-10-17 | $62.10 | $62.10 | $62.10 | $62.10 | $55.59 | 0 |
| 2017-10-16 | $62.10 | $62.10 | $62.10 | $62.10 | $55.59 | 0 |
| 2017-10-13 | $62.10 | $62.10 | $62.10 | $62.10 | $55.59 | 0 |
| 2017-10-12 | $62.10 | $62.10 | $62.10 | $62.10 | $55.59 | 0 |
| 2017-10-11 | $62.10 | $62.10 | $62.10 | $62.10 | $55.59 | 0 |
| 2017-10-10 | $62.10 | $62.10 | $62.10 | $62.10 | $55.59 | 118 |
| 2017-10-09 | $62.05 | $62.05 | $62.05 | $62.05 | $55.55 | 0 |
| 2017-10-06 | $62.05 | $62.05 | $62.05 | $62.05 | $55.55 | 20 |
| 2017-10-05 | $62.05 | $62.05 | $62.05 | $62.05 | $55.55 | 500 |
| 2017-10-04 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 15 |
| 2017-10-03 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 38 |
| 2017-10-02 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-29 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 45 |
| 2017-09-28 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-27 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 50 |
| 2017-09-26 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-25 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-22 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 100 |
| 2017-09-21 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-20 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-19 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 1,575 |
| 2017-09-18 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-15 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-14 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-13 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-12 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-11 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 1,638 |
| 2017-09-08 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-07 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-06 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-05 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-09-01 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-08-31 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 28 |
| 2017-08-30 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-08-29 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-08-28 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 500 |
| 2017-08-25 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-08-24 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 375 |
| 2017-08-23 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 600 |
| 2017-08-22 | $62.50 | $62.50 | $62.50 | $62.50 | $55.95 | 0 |
| 2017-08-21 | $62.50 | $62.50 | $62.50 | $62.50 | $55.95 | 0 |
| 2017-08-18 | $63.05 | $63.05 | $62.50 | $62.50 | $55.95 | 3,350 |
| 2017-08-17 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 2,115 |
| 2017-08-16 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 0 |
| 2017-08-15 | $63.00 | $63.00 | $63.00 | $63.00 | $56.40 | 150 |
| 2017-08-14 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-08-11 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-08-10 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-08-09 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-08-08 | $64.00 | $64.00 | $63.50 | $63.50 | $56.85 | 500 |
| 2017-08-07 | $63.75 | $63.75 | $63.75 | $63.75 | $57.07 | 400 |
| 2017-08-04 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-08-03 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 0 |
| 2017-08-02 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 15 |
| 2017-08-01 | $63.50 | $63.50 | $63.50 | $63.50 | $56.85 | 300 |
| 2017-07-31 | $63.00 | $63.20 | $63.00 | $63.00 | $56.40 | 565 |
| 2017-07-28 | $61.75 | $61.75 | $61.75 | $61.75 | $55.28 | 0 |
| 2017-07-27 | $61.75 | $61.75 | $61.75 | $61.75 | $55.28 | 0 |
| 2017-07-26 | $61.75 | $61.75 | $61.75 | $61.75 | $55.28 | 0 |
| 2017-07-25 | $61.95 | $61.95 | $61.75 | $61.75 | $55.28 | 200 |
| 2017-07-24 | $61.75 | $61.75 | $61.75 | $61.75 | $55.28 | 0 |
| 2017-07-21 | $61.75 | $61.75 | $61.75 | $61.75 | $55.28 | 0 |
| 2017-07-20 | $61.75 | $61.75 | $61.75 | $61.75 | $55.28 | 0 |
| 2017-07-19 | $61.75 | $61.75 | $61.75 | $61.75 | $55.28 | 0 |
| 2017-07-18 | $61.75 | $61.75 | $61.75 | $61.75 | $55.28 | 112 |
| 2017-07-17 | $62.40 | $62.40 | $62.40 | $62.40 | $55.86 | 0 |
| 2017-07-14 | $62.40 | $62.40 | $62.40 | $62.40 | $55.86 | 0 |
| 2017-07-13 | $62.00 | $62.40 | $61.80 | $62.40 | $55.86 | 1,172 |
| 2017-07-12 | $61.65 | $61.65 | $61.65 | $61.65 | $55.19 | 0 |
| 2017-07-11 | $61.65 | $61.65 | $61.65 | $61.65 | $55.19 | 0 |
| 2017-07-10 | $61.65 | $61.65 | $61.65 | $61.65 | $55.19 | 0 |
| 2017-07-07 | $61.65 | $61.65 | $61.65 | $61.65 | $55.19 | 0 |
| 2017-07-05 | $61.60 | $61.65 | $61.60 | $61.65 | $55.19 | 578 |
| 2017-07-03 | $61.60 | $61.60 | $61.60 | $61.60 | $55.15 | 390 |
| 2017-06-30 | $61.60 | $61.60 | $61.60 | $61.60 | $55.15 | 0 |
| 2017-06-29 | $61.60 | $61.60 | $61.60 | $61.60 | $55.15 | 0 |
| 2017-06-28 | $61.60 | $61.60 | $61.60 | $61.60 | $55.15 | 0 |
| 2017-06-27 | $61.60 | $61.60 | $61.60 | $61.60 | $55.15 | 700 |
| 2017-06-26 | $61.60 | $61.60 | $61.60 | $61.60 | $55.15 | 0 |
| 2017-06-23 | $61.60 | $61.60 | $61.60 | $61.60 | $55.15 | 0 |
| 2017-06-22 | $61.60 | $61.60 | $61.60 | $61.60 | $55.15 | 500 |
| 2017-06-21 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-06-20 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-06-19 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-06-16 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-06-15 | $61.55 | $61.55 | $61.50 | $61.50 | $55.06 | 1,093 |
| 2017-06-14 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 3 |
| 2017-06-13 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-06-12 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-06-09 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 0 |
| 2017-06-08 | $62.00 | $62.00 | $62.00 | $62.00 | $55.50 | 500 |
| 2017-06-07 | $61.51 | $61.51 | $61.51 | $61.51 | $55.06 | 516 |
| 2017-06-06 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-06-05 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 500 |
| 2017-06-02 | $62.00 | $62.00 | $61.50 | $61.50 | $55.06 | 2,601 |
| 2017-06-01 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-05-31 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-05-30 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-05-26 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 0 |
| 2017-05-25 | $61.50 | $61.50 | $61.50 | $61.50 | $55.06 | 220 |
| 2017-05-24 | $62.44 | $62.44 | $62.44 | $62.44 | $55.90 | 0 |
| 2017-05-23 | $62.44 | $62.44 | $62.44 | $62.44 | $55.90 | 80 |
| 2017-05-22 | $62.44 | $62.44 | $62.44 | $62.44 | $55.90 | 0 |
| 2017-05-19 | $62.44 | $62.44 | $62.44 | $62.44 | $55.90 | 58 |
| 2017-05-18 | $62.44 | $62.44 | $62.44 | $62.44 | $55.90 | 62 |
| 2017-05-17 | $62.44 | $62.44 | $62.44 | $62.44 | $55.90 | 0 |
| 2017-05-16 | $62.00 | $62.44 | $62.00 | $62.44 | $55.40 | 700 |
| 2017-05-15 | $62.50 | $62.50 | $62.50 | $62.50 | $55.45 | 0 |
| 2017-05-12 | $62.50 | $62.50 | $62.50 | $62.50 | $55.45 | 0 |
| 2017-05-11 | $62.50 | $62.50 | $62.50 | $62.50 | $55.45 | 0 |
| 2017-05-10 | $63.00 | $63.00 | $62.50 | $62.50 | $55.45 | 200 |
| 2017-05-09 | $61.10 | $61.10 | $61.10 | $61.10 | $54.21 | 50 |
| 2017-05-08 | $61.00 | $61.10 | $61.00 | $61.10 | $54.21 | 480 |
| 2017-05-05 | $61.00 | $61.00 | $61.00 | $61.00 | $54.12 | 167 |
| 2017-05-04 | $61.00 | $61.00 | $61.00 | $61.00 | $54.12 | 0 |
| 2017-05-03 | $61.00 | $61.00 | $61.00 | $61.00 | $54.12 | 10 |
| 2017-05-02 | $61.00 | $61.00 | $61.00 | $61.00 | $54.12 | 225 |
| 2017-05-01 | $61.00 | $61.00 | $61.00 | $61.00 | $54.12 | 0 |
| 2017-04-28 | $61.00 | $61.00 | $61.00 | $61.00 | $54.12 | 0 |
| 2017-04-27 | $61.00 | $61.00 | $61.00 | $61.00 | $54.12 | 0 |
| 2017-04-26 | $61.00 | $61.00 | $61.00 | $61.00 | $54.12 | 42 |
| 2017-04-25 | $60.00 | $61.00 | $60.00 | $61.00 | $54.12 | 917 |
| 2017-04-24 | $60.00 | $60.00 | $60.00 | $60.00 | $53.24 | 0 |
| 2017-04-21 | $60.00 | $60.00 | $60.00 | $60.00 | $53.24 | 0 |
| 2017-04-20 | $59.70 | $60.45 | $59.70 | $60.00 | $53.24 | 1,695 |
| 2017-04-19 | $59.15 | $59.15 | $59.15 | $59.15 | $52.48 | 0 |
| 2017-04-18 | $59.50 | $59.50 | $59.15 | $59.15 | $52.48 | 1,000 |
| 2017-04-17 | $59.75 | $60.00 | $59.75 | $60.00 | $53.24 | 1,010 |
| 2017-04-13 | $60.00 | $60.00 | $60.00 | $60.00 | $53.24 | 80 |
| 2017-04-12 | $60.00 | $60.00 | $60.00 | $60.00 | $53.24 | 0 |
| 2017-04-11 | $59.75 | $60.00 | $59.75 | $60.00 | $53.24 | 322 |
| 2017-04-10 | $60.10 | $60.10 | $60.00 | $60.05 | $53.28 | 2,587 |
| 2017-04-07 | $60.50 | $60.50 | $60.50 | $60.50 | $53.68 | 0 |
| 2017-04-06 | $60.50 | $60.50 | $60.50 | $60.50 | $53.68 | 0 |
| 2017-04-05 | $60.00 | $60.50 | $60.00 | $60.50 | $53.68 | 882 |
| 2017-04-04 | $59.85 | $59.85 | $59.85 | $59.85 | $53.10 | 0 |
| 2017-04-03 | $59.85 | $59.85 | $59.85 | $59.85 | $53.10 | 600 |
| 2017-03-31 | $59.50 | $59.50 | $59.50 | $59.50 | $52.79 | 0 |
| 2017-03-30 | $59.50 | $59.50 | $59.50 | $59.50 | $52.79 | 0 |
| 2017-03-29 | $59.50 | $59.50 | $59.50 | $59.50 | $52.79 | 0 |
| 2017-03-28 | $59.50 | $59.50 | $59.50 | $59.50 | $52.79 | 400 |
| 2017-03-27 | $59.85 | $59.85 | $59.85 | $59.85 | $53.10 | 200 |
| 2017-03-24 | $59.85 | $59.90 | $59.85 | $59.90 | $53.15 | 1,400 |
| 2017-03-23 | $59.95 | $59.95 | $59.65 | $59.65 | $52.92 | 1,500 |
| 2017-03-22 | $59.55 | $59.55 | $59.55 | $59.55 | $52.84 | 400 |
| 2017-03-21 | $59.60 | $59.60 | $59.55 | $59.60 | $52.88 | 3,400 |
| 2017-03-20 | $59.51 | $59.51 | $59.51 | $59.51 | $52.80 | 0 |
| 2017-03-17 | $59.55 | $59.55 | $59.51 | $59.51 | $52.80 | 1,000 |
| 2017-03-16 | $59.00 | $59.00 | $59.00 | $59.00 | $52.35 | 0 |
| 2017-03-15 | $59.00 | $59.00 | $59.00 | $59.00 | $52.35 | 200 |
| 2017-03-14 | $59.00 | $59.00 | $59.00 | $59.00 | $52.35 | 0 |
| 2017-03-13 | $59.00 | $59.00 | $59.00 | $59.00 | $52.35 | 500 |
| 2017-03-10 | $59.50 | $59.50 | $59.50 | $59.50 | $52.79 | 0 |
| 2017-03-09 | $59.50 | $59.50 | $59.50 | $59.50 | $52.79 | 100 |
| 2017-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $53.24 | 300 |
| 2017-03-07 | $58.75 | $58.75 | $58.75 | $58.75 | $52.13 | 0 |
| 2017-03-06 | $58.75 | $58.75 | $58.75 | $58.75 | $52.13 | 0 |
| 2017-03-03 | $58.75 | $58.75 | $58.75 | $58.75 | $52.13 | 100 |
| 2017-03-02 | $59.75 | $59.75 | $59.75 | $59.75 | $53.01 | 300 |
| 2017-03-01 | $58.50 | $58.50 | $58.50 | $58.50 | $51.90 | 0 |
| 2017-02-28 | $58.50 | $58.50 | $58.50 | $58.50 | $51.90 | 0 |
| 2017-02-27 | $58.20 | $58.50 | $58.20 | $58.50 | $51.90 | 2,700 |
| 2017-02-24 | $58.25 | $58.25 | $58.15 | $58.15 | $51.59 | 2,000 |
| 2017-02-23 | $58.00 | $58.00 | $58.00 | $58.00 | $51.46 | 0 |
| 2017-02-22 | $58.00 | $58.00 | $58.00 | $58.00 | $51.46 | 0 |
| 2017-02-21 | $58.00 | $58.00 | $58.00 | $58.00 | $51.46 | 100 |
| 2017-02-17 | $57.76 | $57.76 | $57.76 | $57.76 | $51.25 | 0 |
| 2017-02-16 | $57.76 | $57.76 | $57.76 | $57.76 | $51.25 | 200 |
| 2017-02-15 | $58.45 | $58.45 | $58.45 | $58.45 | $51.86 | 0 |
| 2017-02-14 | $58.45 | $58.45 | $58.45 | $58.45 | $51.86 | 0 |
| 2017-02-13 | $58.45 | $58.45 | $58.45 | $58.45 | $51.86 | 300 |
| 2017-02-10 | $58.49 | $58.49 | $58.49 | $58.49 | $51.90 | 100 |
| 2017-02-09 | $57.50 | $57.50 | $57.50 | $57.50 | $51.02 | 0 |
| 2017-02-08 | $57.50 | $57.50 | $57.50 | $57.50 | $51.02 | 0 |
| 2017-02-07 | $57.50 | $57.50 | $57.50 | $57.50 | $51.02 | 0 |
| 2017-02-06 | $57.50 | $57.50 | $57.50 | $57.50 | $51.02 | 300 |
| 2017-02-03 | $57.25 | $57.25 | $57.25 | $57.25 | $50.80 | 800 |
| 2017-02-02 | $57.01 | $57.01 | $57.01 | $57.01 | $50.58 | 0 |
| 2017-02-01 | $57.01 | $57.01 | $57.01 | $57.01 | $50.58 | 0 |
| 2017-01-31 | $57.01 | $57.01 | $57.01 | $57.01 | $50.58 | 0 |
| 2017-01-30 | $57.01 | $57.01 | $57.01 | $57.01 | $50.58 | 0 |
| 2017-01-27 | $57.01 | $57.01 | $57.01 | $57.01 | $50.58 | 760 |
| 2017-01-26 | $57.00 | $57.00 | $57.00 | $57.00 | $50.57 | 0 |
| 2017-01-25 | $57.00 | $57.00 | $57.00 | $57.00 | $50.57 | 0 |
| 2017-01-24 | $57.00 | $57.00 | $57.00 | $57.00 | $50.57 | 1,270 |
| 2017-01-23 | $55.50 | $55.50 | $55.50 | $55.50 | $49.24 | 27 |
| 2017-01-20 | $55.50 | $55.50 | $55.50 | $55.50 | $49.24 | 0 |
| 2017-01-19 | $55.50 | $55.50 | $55.50 | $55.50 | $49.24 | 0 |
| 2017-01-18 | $55.50 | $55.50 | $55.50 | $55.50 | $49.24 | 145 |
| 2017-01-17 | $55.25 | $55.25 | $55.25 | $55.25 | $49.02 | 0 |
| 2017-01-13 | $55.25 | $55.25 | $55.25 | $55.25 | $49.02 | 0 |
| 2017-01-12 | $55.25 | $55.25 | $55.25 | $55.25 | $49.02 | 300 |
| 2017-01-11 | $55.00 | $55.00 | $55.00 | $55.00 | $48.80 | 183 |
| 2017-01-10 | $55.25 | $55.25 | $55.25 | $55.25 | $49.02 | 0 |
| 2017-01-09 | $55.25 | $55.25 | $55.25 | $55.25 | $49.02 | 340 |
| 2017-01-06 | $54.75 | $54.75 | $54.75 | $54.75 | $48.58 | 0 |
| 2017-01-05 | $54.80 | $54.80 | $54.74 | $54.75 | $48.58 | 5,688 |
| 2017-01-04 | $54.40 | $54.40 | $54.40 | $54.40 | $48.27 | 0 |
| 2017-01-03 | $54.40 | $54.40 | $54.40 | $54.40 | $48.27 | 0 |
| 2016-12-30 | $54.40 | $54.40 | $54.40 | $54.40 | $48.27 | 0 |
| 2016-12-29 | $54.40 | $54.40 | $54.40 | $54.40 | $48.27 | 0 |
| 2016-12-28 | $54.25 | $54.40 | $54.25 | $54.40 | $48.27 | 4,100 |
| 2016-12-27 | $54.25 | $54.50 | $54.25 | $54.50 | $48.36 | 1,086 |
| 2016-12-23 | $54.25 | $54.25 | $54.25 | $54.25 | $48.13 | 685 |
| 2016-12-22 | $54.20 | $54.25 | $54.20 | $54.25 | $48.13 | 300 |
| 2016-12-21 | $54.15 | $54.20 | $54.15 | $54.20 | $48.09 | 350 |
| 2016-12-20 | $54.00 | $54.00 | $54.00 | $54.00 | $47.91 | 350 |
| 2016-12-19 | $53.25 | $53.75 | $53.25 | $53.50 | $47.47 | 1,600 |
| 2016-12-16 | $53.00 | $53.20 | $53.00 | $53.00 | $47.02 | 1,120 |
| 2016-12-15 | $52.55 | $52.55 | $52.55 | $52.55 | $46.63 | 250 |
| 2016-12-14 | $52.95 | $53.00 | $52.50 | $53.00 | $47.02 | 1,759 |
| 2016-12-13 | $52.25 | $52.50 | $52.25 | $52.50 | $46.58 | 543 |
| 2016-12-12 | $52.00 | $52.00 | $52.00 | $52.00 | $46.14 | 100 |
| 2016-12-09 | $52.00 | $52.00 | $52.00 | $52.00 | $46.14 | 100 |
| 2016-12-08 | $52.00 | $52.00 | $52.00 | $52.00 | $46.14 | 250 |
| 2016-12-07 | $52.50 | $52.50 | $52.50 | $52.50 | $46.58 | 100 |
| 2016-12-06 | $51.00 | $53.00 | $51.00 | $52.50 | $46.58 | 650 |
| 2016-12-05 | $50.00 | $50.00 | $50.00 | $50.00 | $44.36 | 531 |
| 2016-12-02 | $50.00 | $50.00 | $50.00 | $50.00 | $44.36 | 25 |
| 2016-12-01 | $50.00 | $50.00 | $50.00 | $50.00 | $44.36 | 100 |
| 2016-11-30 | $49.50 | $49.50 | $49.50 | $49.50 | $43.92 | 300 |
| 2016-11-29 | $48.50 | $48.50 | $48.50 | $48.50 | $43.03 | 0 |
| 2016-11-28 | $48.50 | $48.50 | $48.50 | $48.50 | $43.03 | 0 |
| 2016-11-25 | $48.50 | $48.50 | $48.50 | $48.50 | $43.03 | 0 |
| 2016-11-23 | $48.50 | $48.50 | $48.50 | $48.50 | $43.03 | 0 |
| 2016-11-22 | $48.50 | $48.50 | $48.50 | $48.50 | $43.03 | 390 |
| 2016-11-21 | $49.30 | $49.30 | $49.30 | $49.30 | $43.74 | 0 |
| 2016-11-18 | $49.30 | $49.30 | $49.30 | $49.30 | $43.74 | 0 |
| 2016-11-17 | $49.30 | $49.30 | $49.30 | $49.30 | $43.74 | 0 |
| 2016-11-16 | $49.30 | $49.30 | $49.30 | $49.30 | $43.74 | 1,345 |
| 2016-11-15 | $49.00 | $49.00 | $49.00 | $49.00 | $42.98 | 0 |
| 2016-11-14 | $49.01 | $49.01 | $49.00 | $49.00 | $42.98 | 600 |
| 2016-11-11 | $49.50 | $49.50 | $49.50 | $49.50 | $43.42 | 0 |
| 2016-11-10 | $49.50 | $49.50 | $49.50 | $49.50 | $43.42 | 145 |
| 2016-11-09 | $49.00 | $49.00 | $49.00 | $49.00 | $42.98 | 712 |
| 2016-11-08 | $49.00 | $49.00 | $49.00 | $49.00 | $42.98 | 0 |
| 2016-11-07 | $48.50 | $49.00 | $48.50 | $49.00 | $42.98 | 200 |
| 2016-11-04 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 400 |
| 2016-11-03 | $48.05 | $48.05 | $48.05 | $48.05 | $42.15 | 0 |
| 2016-11-02 | $48.05 | $48.05 | $48.05 | $48.05 | $42.15 | 0 |
| 2016-11-01 | $48.05 | $48.05 | $48.05 | $48.05 | $42.15 | 0 |
| 2016-10-31 | $48.20 | $48.20 | $48.05 | $48.05 | $42.15 | 800 |
| 2016-10-28 | $48.75 | $48.75 | $48.75 | $48.75 | $42.76 | 0 |
| 2016-10-27 | $48.75 | $48.75 | $48.75 | $48.75 | $42.76 | 0 |
| 2016-10-26 | $48.75 | $48.75 | $48.75 | $48.75 | $42.76 | 0 |
| 2016-10-25 | $48.50 | $48.75 | $48.50 | $48.75 | $42.76 | 200 |
| 2016-10-24 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-10-21 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 300 |
| 2016-10-20 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-10-19 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-10-18 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-10-17 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 104 |
| 2016-10-14 | $48.10 | $48.10 | $48.10 | $48.10 | $42.19 | 196 |
| 2016-10-13 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 200 |
| 2016-10-12 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-10-11 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-10-10 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-10-07 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-10-06 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 105 |
| 2016-10-05 | $48.10 | $48.10 | $48.10 | $48.10 | $42.19 | 50 |
| 2016-10-04 | $48.10 | $48.10 | $48.10 | $48.10 | $42.19 | 110 |
| 2016-10-03 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-09-30 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-09-29 | $48.20 | $48.20 | $48.00 | $48.00 | $42.10 | 1,316 |
| 2016-09-28 | $48.01 | $48.01 | $48.01 | $48.01 | $42.11 | 0 |
| 2016-09-27 | $48.01 | $48.01 | $48.01 | $48.01 | $42.11 | 0 |
| 2016-09-26 | $48.01 | $48.01 | $48.01 | $48.01 | $42.11 | 0 |
| 2016-09-23 | $48.01 | $48.01 | $48.01 | $48.01 | $42.11 | 1,050 |
| 2016-09-22 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 100 |
| 2016-09-21 | $48.25 | $48.25 | $48.25 | $48.25 | $42.32 | 0 |
| 2016-09-20 | $48.25 | $48.25 | $48.25 | $48.25 | $42.32 | 0 |
| 2016-09-19 | $48.25 | $48.25 | $48.25 | $48.25 | $42.32 | 14 |
| 2016-09-16 | $48.25 | $48.25 | $48.25 | $48.25 | $42.32 | 0 |
| 2016-09-15 | $48.25 | $48.25 | $48.25 | $48.25 | $42.32 | 0 |
| 2016-09-14 | $48.25 | $48.25 | $48.25 | $48.25 | $42.32 | 300 |
| 2016-09-13 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-09-12 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-09-09 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-09-08 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-09-07 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-09-06 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 300 |
| 2016-09-02 | $47.75 | $47.75 | $47.75 | $47.75 | $41.88 | 0 |
| 2016-09-01 | $47.75 | $47.75 | $47.75 | $47.75 | $41.88 | 0 |
| 2016-08-31 | $47.75 | $47.75 | $47.75 | $47.75 | $41.88 | 350 |
| 2016-08-30 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-29 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-26 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-25 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 880 |
| 2016-08-24 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-23 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-22 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-19 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-18 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 11 |
| 2016-08-17 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-16 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-15 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-12 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-11 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 100 |
| 2016-08-10 | $47.00 | $48.00 | $47.00 | $48.00 | $42.10 | 1,309 |
| 2016-08-09 | $47.55 | $47.55 | $47.55 | $47.55 | $41.71 | 0 |
| 2016-08-08 | $47.55 | $47.55 | $47.55 | $47.55 | $41.71 | 0 |
| 2016-08-05 | $48.24 | $48.25 | $47.55 | $47.55 | $41.71 | 950 |
| 2016-08-04 | $48.50 | $48.50 | $48.50 | $48.50 | $42.54 | 0 |
| 2016-08-03 | $48.00 | $48.50 | $48.00 | $48.50 | $42.54 | 300 |
| 2016-08-02 | $48.00 | $48.00 | $48.00 | $48.00 | $42.10 | 0 |
| 2016-08-01 | $47.50 | $48.00 | $47.50 | $48.00 | $42.10 | 700 |
| 2016-07-29 | $46.50 | $46.50 | $46.50 | $46.50 | $40.79 | 0 |
| 2016-07-28 | $46.50 | $46.50 | $46.50 | $46.50 | $40.79 | 0 |
| 2016-07-27 | $48.00 | $48.00 | $46.50 | $46.50 | $40.79 | 600 |
| 2016-07-26 | $47.00 | $47.00 | $47.00 | $47.00 | $41.22 | 399 |
| 2016-07-25 | $46.35 | $46.35 | $46.35 | $46.35 | $40.65 | 111 |
| 2016-07-22 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-21 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-20 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-19 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-18 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 2,610 |
| 2016-07-15 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-14 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-13 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 110 |
| 2016-07-12 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-11 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-08 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-07 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-06 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-07-05 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 300 |
| 2016-07-01 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-30 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-29 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-28 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-27 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-24 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-23 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-22 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-21 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-20 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 300 |
| 2016-06-17 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 7 |
| 2016-06-16 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 25 |
| 2016-06-15 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-14 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-13 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-10 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-09 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-08 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-07 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-06-06 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 246 |
| 2016-06-03 | $45.00 | $45.00 | $45.00 | $45.00 | $39.47 | 0 |
| 2016-06-02 | $45.00 | $45.00 | $45.00 | $45.00 | $39.47 | 175 |
| 2016-06-01 | $45.00 | $45.00 | $45.00 | $45.00 | $39.47 | 120 |
| 2016-05-31 | $45.00 | $45.00 | $45.00 | $45.00 | $39.47 | 0 |
| 2016-05-27 | $45.00 | $45.00 | $45.00 | $45.00 | $39.47 | 614 |
| 2016-05-26 | $45.50 | $45.50 | $45.50 | $45.50 | $39.91 | 0 |
| 2016-05-25 | $45.50 | $45.50 | $45.50 | $45.50 | $39.91 | 0 |
| 2016-05-24 | $45.50 | $45.50 | $45.50 | $45.50 | $39.91 | 0 |
| 2016-05-23 | $45.50 | $45.50 | $45.50 | $45.50 | $39.91 | 0 |
| 2016-05-20 | $45.50 | $45.50 | $45.50 | $45.50 | $39.91 | 100 |
| 2016-05-19 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-05-18 | $46.00 | $46.00 | $46.00 | $46.00 | $40.35 | 0 |
| 2016-05-17 | $46.01 | $46.01 | $46.00 | $46.00 | $39.86 | 450 |
| 2016-05-16 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-05-13 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-05-12 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-05-11 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-05-10 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-05-09 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-05-06 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 825 |
| 2016-05-05 | $45.50 | $45.50 | $45.50 | $45.50 | $39.43 | 0 |
| 2016-05-04 | $45.50 | $45.50 | $45.50 | $45.50 | $39.43 | 0 |
| 2016-05-03 | $45.50 | $45.50 | $45.50 | $45.50 | $39.43 | 0 |
| 2016-05-02 | $45.50 | $45.50 | $45.50 | $45.50 | $39.43 | 0 |
| 2016-04-29 | $45.75 | $45.75 | $45.50 | $45.50 | $39.43 | 400 |
| 2016-04-28 | $45.75 | $45.75 | $45.75 | $45.75 | $39.65 | 600 |
| 2016-04-27 | $46.00 | $46.00 | $45.25 | $45.25 | $39.21 | 1,100 |
| 2016-04-26 | $45.75 | $45.75 | $45.75 | $45.75 | $39.65 | 0 |
| 2016-04-25 | $45.75 | $45.75 | $45.75 | $45.75 | $39.65 | 1,405 |
| 2016-04-22 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-04-21 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 100 |
| 2016-04-20 | $45.23 | $45.23 | $45.23 | $45.23 | $39.19 | 2,610 |
| 2016-04-19 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 600 |
| 2016-04-18 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 170 |
| 2016-04-15 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-04-14 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 167 |
| 2016-04-13 | $45.10 | $45.20 | $45.10 | $45.20 | $39.17 | 390 |
| 2016-04-12 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-04-11 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-04-08 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-04-07 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 0 |
| 2016-04-06 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 215 |
| 2016-04-05 | $45.06 | $45.06 | $45.06 | $45.06 | $39.05 | 0 |
| 2016-04-04 | $45.26 | $45.26 | $45.06 | $45.06 | $39.05 | 2,609 |
| 2016-04-01 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 0 |
| 2016-03-31 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 0 |
| 2016-03-30 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 0 |
| 2016-03-29 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 0 |
| 2016-03-28 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 0 |
| 2016-03-24 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 0 |
| 2016-03-23 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 170 |
| 2016-03-22 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 0 |
| 2016-03-21 | $45.01 | $45.01 | $45.01 | $45.01 | $39.00 | 125 |
| 2016-03-18 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-03-17 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-03-16 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-03-15 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-03-14 | $46.00 | $46.00 | $45.00 | $45.00 | $39.00 | 400 |
| 2016-03-11 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-03-10 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-03-09 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-03-08 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-03-07 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 300 |
| 2016-03-04 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-03-03 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-03-02 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-03-01 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-02-29 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-02-26 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 0 |
| 2016-02-25 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 610 |
| 2016-02-24 | $44.52 | $44.52 | $44.52 | $44.52 | $38.58 | 0 |
| 2016-02-23 | $44.52 | $44.52 | $44.52 | $44.52 | $38.58 | 0 |
| 2016-02-22 | $44.52 | $44.52 | $44.52 | $44.52 | $38.58 | 45 |
| 2016-02-19 | $44.52 | $44.52 | $44.52 | $44.52 | $38.58 | 0 |
| 2016-02-18 | $44.52 | $44.52 | $44.52 | $44.52 | $38.58 | 115 |
| 2016-02-17 | $44.51 | $44.51 | $44.51 | $44.51 | $38.57 | 0 |
| 2016-02-16 | $44.51 | $44.51 | $44.51 | $44.51 | $38.57 | 210 |
| 2016-02-12 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 95 |
| 2016-02-11 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 523 |
| 2016-02-10 | $44.00 | $44.00 | $44.00 | $44.00 | $38.13 | 0 |
| 2016-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $38.13 | 0 |
| 2016-02-08 | $44.00 | $44.00 | $44.00 | $44.00 | $38.13 | 224 |
| 2016-02-05 | $43.50 | $43.50 | $43.50 | $43.50 | $37.70 | 0 |
| 2016-02-04 | $44.40 | $44.40 | $43.50 | $43.50 | $37.70 | 3,300 |
| 2016-02-03 | $44.50 | $44.50 | $44.45 | $44.45 | $38.52 | 855 |
| 2016-02-02 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 600 |
| 2016-02-01 | $44.50 | $44.50 | $44.50 | $44.50 | $38.56 | 400 |
| 2016-01-29 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-28 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-27 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 35 |
| 2016-01-26 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 1,265 |
| 2016-01-25 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-22 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-21 | $44.45 | $45.00 | $44.45 | $45.00 | $39.00 | 1,020 |
| 2016-01-20 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-19 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-15 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-14 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-13 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 170 |
| 2016-01-12 | $44.40 | $44.40 | $44.40 | $44.40 | $38.48 | 100 |
| 2016-01-11 | $44.35 | $44.35 | $44.35 | $44.35 | $38.43 | 329 |
| 2016-01-08 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-07 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-06 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2016-01-05 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 92 |
| 2016-01-04 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 0 |
| 2015-12-31 | $45.00 | $45.00 | $45.00 | $45.00 | $39.00 | 200 |
| 2015-12-30 | $44.26 | $44.26 | $44.26 | $44.26 | $38.35 | 0 |
| 2015-12-29 | $44.26 | $44.26 | $44.26 | $44.26 | $38.35 | 0 |
| 2015-12-28 | $44.26 | $44.26 | $44.26 | $44.26 | $38.35 | 0 |
| 2015-12-24 | $44.26 | $44.26 | $44.26 | $44.26 | $38.35 | 350 |
| 2015-12-23 | $44.35 | $44.35 | $44.26 | $44.26 | $38.35 | 650 |
| 2015-12-22 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 0 |
| 2015-12-21 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 0 |
| 2015-12-18 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 0 |
| 2015-12-17 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 0 |
| 2015-12-16 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 2 |
| 2015-12-15 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 0 |
| 2015-12-14 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 0 |
| 2015-12-11 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 0 |
| 2015-12-10 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 0 |
| 2015-12-09 | $46.01 | $46.01 | $46.01 | $46.01 | $39.87 | 100 |
| 2015-12-08 | $46.00 | $46.00 | $46.00 | $46.00 | $39.86 | 405 |
| 2015-12-07 | $44.00 | $46.00 | $44.00 | $46.00 | $39.86 | 405 |
| 2015-12-04 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 0 |
| 2015-12-03 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 5 |
| 2015-12-02 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 10 |
| 2015-12-01 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 0 |
| 2015-11-30 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 0 |
| 2015-11-27 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 0 |
| 2015-11-25 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 5 |
| 2015-11-24 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 0 |
| 2015-11-23 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 0 |
| 2015-11-20 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 0 |
| 2015-11-19 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 0 |
| 2015-11-18 | $43.00 | $43.00 | $43.00 | $43.00 | $37.26 | 537 |
| 2015-11-09 | $42.75 | $43.00 | $42.75 | $43.00 | $36.80 | 537 |
| 2015-11-06 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-11-05 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-11-04 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-11-03 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-11-02 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-30 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 489 |
| 2015-10-29 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-28 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-27 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-26 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-23 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-22 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 432 |
| 2015-10-21 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-20 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-19 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-16 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-10-15 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 500 |
| 2015-10-14 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 165 |
| 2015-10-13 | $42.75 | $42.75 | $42.75 | $42.75 | $36.59 | 0 |
| 2015-10-12 | $42.75 | $42.75 | $42.75 | $42.75 | $36.59 | 0 |
| 2015-10-09 | $42.75 | $42.75 | $42.75 | $42.75 | $36.59 | 0 |
| 2015-10-08 | $42.75 | $42.75 | $42.75 | $42.75 | $36.59 | 250 |
| 2015-10-07 | $42.89 | $42.89 | $42.89 | $42.89 | $36.71 | 0 |
| 2015-10-06 | $42.89 | $42.89 | $42.89 | $42.89 | $36.71 | 0 |
| 2015-10-05 | $42.89 | $42.89 | $42.89 | $42.89 | $36.71 | 0 |
| 2015-10-02 | $42.89 | $42.89 | $42.89 | $42.89 | $36.71 | 150 |
| 2015-10-01 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-30 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-29 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-28 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-25 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-24 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-23 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 2,610 |
| 2015-09-22 | $42.50 | $42.65 | $42.50 | $42.50 | $36.37 | 1,250 |
| 2015-09-21 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-18 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-17 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-16 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-15 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 1,250 |
| 2015-09-14 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-11 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-10 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-09 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-08 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 1,300 |
| 2015-09-04 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 700 |
| 2015-09-03 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-02 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-09-01 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-08-31 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-08-28 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 0 |
| 2015-08-27 | $42.50 | $42.50 | $42.50 | $42.50 | $36.37 | 16,236 |
| 2015-08-26 | $42.60 | $42.60 | $42.50 | $42.50 | $36.37 | 20,251 |
| 2015-08-25 | $43.15 | $43.15 | $43.15 | $43.15 | $36.93 | 100 |
| 2015-08-24 | $42.60 | $42.60 | $42.60 | $42.60 | $36.46 | 0 |
| 2015-08-21 | $42.60 | $42.60 | $42.60 | $42.60 | $36.46 | 0 |
| 2015-08-20 | $42.60 | $42.60 | $42.60 | $42.60 | $36.46 | 0 |
| 2015-08-19 | $42.60 | $42.60 | $42.60 | $42.60 | $36.46 | 300 |
| 2015-08-18 | $43.00 | $43.00 | $43.00 | $43.00 | $36.80 | 0 |
| 2015-08-17 | $43.00 | $43.00 | $43.00 | $43.00 | $36.80 | 0 |
| 2015-08-14 | $43.00 | $43.00 | $43.00 | $43.00 | $36.80 | 150 |
| 2015-08-13 | $42.75 | $43.00 | $42.75 | $43.00 | $36.80 | 0 |
| 2015-08-12 | $42.75 | $43.00 | $42.75 | $43.00 | $36.80 | 0 |
| 2015-08-11 | $42.75 | $43.00 | $42.75 | $43.00 | $36.80 | 0 |
| 2015-08-10 | $42.75 | $43.00 | $42.75 | $43.00 | $36.80 | 0 |
| 2015-08-07 | $42.75 | $43.00 | $42.75 | $43.00 | $36.80 | 0 |
| 2015-08-06 | $42.75 | $43.00 | $42.75 | $43.00 | $36.80 | 0 |
| 2015-08-05 | $42.75 | $43.00 | $42.75 | $43.00 | $36.80 | 400 |
| 2015-08-04 | $42.57 | $42.57 | $42.57 | $42.57 | $36.43 | 0 |
| 2015-08-03 | $42.57 | $42.57 | $42.57 | $42.57 | $36.43 | 0 |
| 2015-07-31 | $42.57 | $42.57 | $42.57 | $42.57 | $36.43 | 0 |
| 2015-07-30 | $42.57 | $42.57 | $42.57 | $42.57 | $36.43 | 0 |
| 2015-07-29 | $42.57 | $42.57 | $42.57 | $42.57 | $36.43 | 0 |
Merchants Financial Group Inc (MFGI) News Headlines
Recent Merchants Financial Group Inc (MFGI) News
Similar Companies to Merchants Financial Group Inc (MFGI) 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 | -- | -- | -- |