Marquette National Corp (MNAT) Exchange: OTCQX
Data as of June 26, 2025
$31.51 ($0.00) 0.00%
Marquette National Corp - Daily Information
Click for more stock information on Marquette National Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $31.51 |
| Previous Close | $31.51 |
| High | $31.51 |
| Low | $31.51 |
| Adjusted Open | $31.51 |
| Previous Adjusted Close | $31.51 |
| Adjusted High | $31.51 |
| Adjusted Low | $31.51 |
About Marquette National Corp (MNAT)
No Description Available
Invest in Marquette National Corp (MNAT)
Historical Stock Data for Marquette National Corp (MNAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2025-06-23 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 1 |
| 2025-06-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2025-06-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2025-06-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2025-06-16 | $31.41 | $31.50 | $31.41 | $31.50 | $31.50 | 200 |
| 2025-06-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 317 |
| 2025-06-12 | $31.00 | $31.00 | $30.96 | $31.00 | $31.00 | 1,783 |
| 2025-06-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-09 | $28.75 | $31.00 | $28.75 | $31.00 | $31.00 | 501 |
| 2025-06-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-06-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2025-06-04 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2025-06-03 | $29.58 | $30.00 | $29.58 | $29.88 | $29.88 | 1,176 |
| 2025-06-02 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2025-05-30 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 300 |
| 2025-05-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-05-19 | $28.88 | $28.88 | $28.50 | $28.50 | $28.50 | 1,688 |
| 2025-05-16 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2025-05-15 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2025-05-14 | $28.00 | $28.11 | $28.00 | $28.11 | $28.11 | 2,900 |
| 2025-05-13 | $28.23 | $28.23 | $28.00 | $28.00 | $28.00 | 240 |
| 2025-05-12 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 400 |
| 2025-05-09 | $26.90 | $28.00 | $26.90 | $28.00 | $28.00 | 801 |
| 2025-05-08 | $26.80 | $26.88 | $26.75 | $26.88 | $26.88 | 1,393 |
| 2025-05-07 | $26.70 | $26.70 | $26.55 | $26.55 | $26.55 | 200 |
| 2025-05-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2025-05-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2025-05-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 173 |
| 2025-05-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 224 |
| 2025-04-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 210 |
| 2025-04-17 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2025-04-16 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2025-04-15 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1,000 |
| 2025-04-14 | $26.61 | $26.61 | $26.11 | $26.11 | $26.11 | 957 |
| 2025-04-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1 |
| 2025-04-10 | $27.00 | $27.00 | $26.61 | $26.61 | $26.61 | 819 |
| 2025-04-09 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 100 |
| 2025-04-08 | $27.11 | $28.00 | $27.11 | $27.11 | $27.11 | 3,367 |
| 2025-04-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2025-04-04 | $28.00 | $28.99 | $28.00 | $28.50 | $28.50 | 1,220 |
| 2025-04-03 | $28.11 | $28.70 | $28.00 | $28.25 | $28.25 | 1,000 |
| 2025-04-02 | $28.11 | $28.25 | $28.11 | $28.25 | $28.25 | 528 |
| 2025-04-01 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-03-31 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-03-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-03-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-03-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-03-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-03-24 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2025-03-21 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 438 |
| 2025-03-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-03-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,100 |
| 2025-03-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,000 |
| 2025-03-17 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2025-03-14 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 0 |
| 2025-03-13 | $29.40 | $29.40 | $29.40 | $29.40 | $29.09 | 0 |
| 2025-03-12 | $29.40 | $29.40 | $29.40 | $29.40 | $29.09 | 700 |
| 2025-03-11 | $29.10 | $29.10 | $29.10 | $29.10 | $28.80 | 0 |
| 2025-03-10 | $29.40 | $29.40 | $29.10 | $29.10 | $28.80 | 56 |
| 2025-03-07 | $29.40 | $29.40 | $29.40 | $29.40 | $29.09 | 100 |
| 2025-03-06 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 0 |
| 2025-03-05 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 0 |
| 2025-03-04 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 0 |
| 2025-03-03 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 0 |
| 2025-02-28 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 0 |
| 2025-02-27 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 0 |
| 2025-02-26 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 0 |
| 2025-02-25 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 0 |
| 2025-02-24 | $29.12 | $29.12 | $29.12 | $29.12 | $28.82 | 1,000 |
| 2025-02-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 0 |
| 2025-02-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 0 |
| 2025-02-19 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 0 |
| 2025-02-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 264 |
| 2025-02-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2025-02-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2025-02-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2025-02-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2025-02-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2025-02-07 | $29.75 | $29.75 | $29.50 | $29.50 | $29.19 | 1,395 |
| 2025-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2025-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2025-02-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2025-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2025-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2025-01-30 | $29.95 | $30.00 | $29.95 | $30.00 | $29.69 | 1,600 |
| 2025-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2025-01-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 184 |
| 2025-01-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.44 | 200 |
| 2025-01-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-23 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 340 |
| 2025-01-22 | $30.00 | $30.50 | $30.00 | $30.00 | $30.00 | 3,669 |
| 2025-01-21 | $29.00 | $29.50 | $29.00 | $29.50 | $29.50 | 500 |
| 2025-01-17 | $29.13 | $29.27 | $29.00 | $29.27 | $29.27 | 1,000 |
| 2025-01-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2025-01-15 | $28.99 | $29.00 | $28.99 | $29.00 | $29.00 | 627 |
| 2025-01-14 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2025-01-13 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 150 |
| 2025-01-10 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2025-01-08 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2025-01-07 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2025-01-06 | $28.50 | $29.15 | $28.50 | $29.15 | $29.15 | 4,370 |
| 2025-01-03 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2025-01-02 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2024-12-31 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2024-12-30 | $28.50 | $28.50 | $28.23 | $28.23 | $28.23 | 2,100 |
| 2024-12-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,600 |
| 2024-12-26 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2024-12-24 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2024-12-23 | $28.60 | $28.60 | $28.23 | $28.23 | $28.23 | 1,036 |
| 2024-12-20 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2024-12-19 | $29.30 | $29.30 | $28.65 | $28.65 | $28.37 | 90 |
| 2024-12-18 | $29.39 | $29.39 | $29.39 | $29.39 | $29.11 | 0 |
| 2024-12-17 | $29.40 | $29.40 | $29.39 | $29.39 | $29.11 | 11,900 |
| 2024-12-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-12-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-12-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.72 | 0 |
| 2024-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.72 | 0 |
| 2024-12-10 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 200 |
| 2024-12-09 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2024-12-06 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2024-12-05 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2024-12-04 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 200 |
| 2024-12-03 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-12-02 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 3,505 |
| 2024-11-29 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 200 |
| 2024-11-27 | $28.76 | $28.80 | $28.75 | $28.80 | $28.80 | 821 |
| 2024-11-26 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2024-11-25 | $28.75 | $28.75 | $28.70 | $28.70 | $28.70 | 3,560 |
| 2024-11-22 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-11-21 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 200 |
| 2024-11-20 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-11-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-11-18 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-11-15 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 200 |
| 2024-11-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 200 |
| 2024-11-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2024-11-11 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-11-08 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-11-07 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-11-06 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-11-05 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-11-04 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-11-01 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 400 |
| 2024-10-31 | $27.91 | $27.91 | $27.90 | $27.90 | $27.90 | 400 |
| 2024-10-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 20 |
| 2024-10-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-10-28 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-10-25 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-10-24 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 382 |
| 2024-10-23 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 382 |
| 2024-10-22 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2024-10-21 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 764 |
| 2024-10-18 | $26.75 | $27.85 | $26.75 | $27.85 | $27.85 | 581 |
| 2024-10-17 | $27.80 | $27.81 | $27.80 | $27.81 | $27.81 | 1,000 |
| 2024-10-16 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2024-10-15 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2024-10-14 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2024-10-11 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 2 |
| 2024-10-10 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-10-09 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-10-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-10-07 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-10-04 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-10-03 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-10-02 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-10-01 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-09-30 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 1,659 |
| 2024-09-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,500 |
| 2024-09-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-09-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-09-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-09-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 174 |
| 2024-09-20 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2024-09-19 | $27.06 | $27.06 | $27.06 | $27.06 | $26.78 | 0 |
| 2024-09-18 | $27.06 | $27.06 | $27.06 | $27.06 | $26.78 | 934 |
| 2024-09-17 | $27.55 | $27.55 | $27.55 | $27.55 | $27.27 | 0 |
| 2024-09-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.27 | 0 |
| 2024-09-13 | $27.19 | $27.55 | $27.19 | $27.55 | $27.27 | 858 |
| 2024-09-12 | $26.93 | $26.93 | $26.93 | $26.93 | $26.65 | 0 |
| 2024-09-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.65 | 0 |
| 2024-09-10 | $26.93 | $26.93 | $26.93 | $26.93 | $26.65 | 0 |
| 2024-09-09 | $26.93 | $26.93 | $26.93 | $26.93 | $26.65 | 0 |
| 2024-09-06 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2024-09-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2024-09-04 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2024-09-03 | $26.75 | $26.93 | $26.75 | $26.93 | $26.93 | 3,790 |
| 2024-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 142 |
| 2024-08-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2024-08-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 100 |
| 2024-08-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-08-23 | $26.50 | $27.00 | $26.50 | $27.00 | $27.00 | 1,201 |
| 2024-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 300 |
| 2024-08-20 | $26.89 | $26.90 | $26.89 | $26.90 | $26.90 | 200 |
| 2024-08-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 50 |
| 2024-08-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 61 |
| 2024-08-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2024-08-13 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2024-08-12 | $26.99 | $26.99 | $26.30 | $26.30 | $26.30 | 2,701 |
| 2024-08-09 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-08-08 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-08-07 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-08-06 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-08-05 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-08-02 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-08-01 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-07-31 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-07-30 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-07-29 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-07-26 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2024-07-25 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 239 |
| 2024-07-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,430 |
| 2024-07-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-07-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 110 |
| 2024-07-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-07-11 | $25.66 | $25.66 | $24.50 | $25.25 | $25.25 | 14,760 |
| 2024-07-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-07-09 | $25.85 | $25.85 | $25.40 | $25.60 | $25.60 | 4,563 |
| 2024-07-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2024-07-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 2024-07-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2024-07-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2024-07-01 | $25.75 | $25.75 | $25.62 | $25.62 | $25.62 | 300 |
| 2024-06-28 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-06-27 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-06-26 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-06-25 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-06-24 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-06-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2024-06-20 | $25.50 | $25.51 | $25.50 | $25.51 | $25.51 | 1,601 |
| 2024-06-18 | $26.00 | $26.00 | $25.55 | $25.55 | $25.55 | 906 |
| 2024-06-17 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2024-06-14 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 200 |
| 2024-06-13 | $25.55 | $25.55 | $25.55 | $25.55 | $25.29 | 0 |
| 2024-06-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.29 | 262 |
| 2024-06-11 | $26.10 | $26.10 | $25.44 | $25.50 | $25.24 | 4,920 |
| 2024-06-10 | $26.10 | $26.10 | $26.10 | $26.10 | $25.83 | 68 |
| 2024-06-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 200 |
| 2024-06-06 | $26.75 | $26.75 | $26.00 | $26.00 | $26.00 | 1,000 |
| 2024-06-05 | $26.25 | $26.75 | $26.25 | $26.75 | $26.75 | 200 |
| 2024-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-06-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-05-31 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2024-05-30 | $26.52 | $26.52 | $25.05 | $25.75 | $25.75 | 1,500 |
| 2024-05-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2024-05-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,128 |
| 2024-05-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-05-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-05-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-05-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-05-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-05-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-05-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 45 |
| 2024-05-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2024-05-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-05-13 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-05-10 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-05-09 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-05-08 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-05-07 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 100 |
| 2024-05-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2024-05-03 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 100 |
| 2024-05-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2024-05-01 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2024-04-30 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 1,000 |
| 2024-04-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-04-26 | $26.11 | $26.50 | $26.11 | $26.50 | $26.50 | 1,032 |
| 2024-04-25 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 22 |
| 2024-04-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-04-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-04-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-04-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 2024-04-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-04-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2024-04-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-04-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-04-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-04-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-04-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-04-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-04-08 | $25.30 | $26.50 | $25.30 | $26.35 | $26.35 | 1 |
| 2024-04-05 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-04-04 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-04-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2024-04-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 200 |
| 2024-04-01 | $27.00 | $27.25 | $27.00 | $27.25 | $27.25 | 200 |
| 2024-03-28 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2024-03-27 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2024-03-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1 |
| 2024-03-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-03-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 4 |
| 2024-03-21 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2024-03-20 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2024-03-19 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2024-03-18 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 8 |
| 2024-03-15 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-03-14 | $26.05 | $26.97 | $26.05 | $26.10 | $26.10 | 1,430 |
| 2024-03-13 | $27.35 | $27.35 | $27.35 | $27.35 | $27.06 | 0 |
| 2024-03-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.06 | 0 |
| 2024-03-11 | $27.35 | $27.35 | $27.35 | $27.35 | $27.06 | 0 |
| 2024-03-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.06 | 100 |
| 2024-03-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2024-03-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 1,950 |
| 2024-03-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 100 |
| 2024-03-04 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-03-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-02-29 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-02-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-02-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 208 |
| 2024-02-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-02-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-02-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-02-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2024-02-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,000 |
| 2024-02-16 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2024-02-15 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 2,080 |
| 2024-02-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2024-02-13 | $27.55 | $27.55 | $27.45 | $27.45 | $27.45 | 1,000 |
| 2024-02-12 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-02-09 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-02-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-02-07 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-02-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 10 |
| 2024-02-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-02-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-01-29 | $27.81 | $28.00 | $27.81 | $28.00 | $28.00 | 1,002 |
| 2024-01-26 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2024-01-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1 |
| 2024-01-24 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2024-01-23 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2024-01-22 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2024-01-19 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2024-01-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2024-01-17 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 649 |
| 2024-01-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 0 |
| 2024-01-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 16 |
| 2024-01-11 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-01-10 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-01-09 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-01-08 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 230 |
| 2024-01-05 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2024-01-04 | $27.16 | $28.49 | $27.15 | $28.49 | $28.49 | 1,330 |
| 2024-01-03 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2024-01-02 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-12-29 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-12-28 | $27.10 | $27.11 | $27.10 | $27.11 | $27.11 | 79 |
| 2023-12-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 501 |
| 2023-12-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-12-22 | $28.70 | $28.70 | $28.00 | $28.50 | $28.50 | 501 |
| 2023-12-21 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-12-20 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-12-19 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-12-18 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-12-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-12-14 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2023-12-13 | $29.99 | $29.99 | $29.99 | $29.99 | $29.71 | 0 |
| 2023-12-12 | $29.99 | $29.99 | $29.99 | $29.99 | $29.71 | 0 |
| 2023-12-11 | $29.99 | $29.99 | $29.99 | $29.99 | $29.71 | 1 |
| 2023-12-08 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 80 |
| 2023-12-07 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-12-06 | $25.92 | $26.20 | $25.92 | $26.20 | $26.20 | 2,180 |
| 2023-12-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-12-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-12-01 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 4,000 |
| 2023-11-30 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-11-29 | $25.50 | $26.20 | $25.50 | $26.20 | $26.20 | 1,750 |
| 2023-11-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-11-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-11-24 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-11-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 88 |
| 2023-11-21 | $26.80 | $26.80 | $25.72 | $26.50 | $26.50 | 527 |
| 2023-11-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 120 |
| 2023-11-16 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-15 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-06 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-11-02 | $26.70 | $26.75 | $26.70 | $26.70 | $26.70 | 301 |
| 2023-11-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-10-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 132 |
| 2023-10-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-10-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-10-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-10-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-10-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-10-23 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1 |
| 2023-10-20 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-19 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-18 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-17 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-16 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-13 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-10 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-09 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-06 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-04 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-03 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-10-02 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 1 |
| 2023-09-29 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2023-09-28 | $32.50 | $32.50 | $27.80 | $27.80 | $27.80 | 135 |
| 2023-09-27 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-26 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-25 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-22 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-21 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-20 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-19 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-18 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-15 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-14 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-09-13 | $27.56 | $27.56 | $27.56 | $27.56 | $27.28 | 0 |
| 2023-09-12 | $27.56 | $27.56 | $27.56 | $27.56 | $27.28 | 0 |
| 2023-09-11 | $27.56 | $27.56 | $27.56 | $27.56 | $27.28 | 100 |
| 2023-09-08 | $28.56 | $28.56 | $28.56 | $28.56 | $28.27 | 0 |
| 2023-09-07 | $28.56 | $28.56 | $28.56 | $28.56 | $28.27 | 0 |
| 2023-09-06 | $28.56 | $28.56 | $28.56 | $28.56 | $28.27 | 0 |
| 2023-09-05 | $28.56 | $28.56 | $28.56 | $28.56 | $28.27 | 0 |
| 2023-09-01 | $28.56 | $28.56 | $28.56 | $28.56 | $28.27 | 0 |
| 2023-08-31 | $28.56 | $28.56 | $28.56 | $28.56 | $28.27 | 0 |
| 2023-08-30 | $28.56 | $28.56 | $28.56 | $28.56 | $28.27 | 20 |
| 2023-08-29 | $28.55 | $28.55 | $28.55 | $28.55 | $28.26 | 130 |
| 2023-08-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.21 | 2,600 |
| 2023-08-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 212 |
| 2023-08-23 | $28.56 | $28.56 | $28.50 | $28.50 | $28.50 | 3,021 |
| 2023-08-22 | $28.70 | $29.18 | $28.70 | $28.70 | $28.70 | 375 |
| 2023-08-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-03 | $28.44 | $28.50 | $28.44 | $28.50 | $28.50 | 200 |
| 2023-08-02 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-08-01 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 200 |
| 2023-07-31 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 130 |
| 2023-07-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-07-27 | $28.75 | $29.00 | $28.75 | $29.00 | $29.00 | 360 |
| 2023-07-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-07-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1 |
| 2023-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-07-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-07-11 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 1 |
| 2023-07-10 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-07-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-07-06 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-07-05 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2023-07-03 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 1 |
| 2023-06-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-06-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2 |
| 2023-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 210 |
| 2023-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 73 |
| 2023-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-06-21 | $30.05 | $30.05 | $30.00 | $30.00 | $30.00 | 1,380 |
| 2023-06-20 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2023-06-16 | $28.00 | $33.50 | $28.00 | $33.45 | $33.45 | 3,333 |
| 2023-06-15 | $26.27 | $30.00 | $26.27 | $30.00 | $30.00 | 928 |
| 2023-06-14 | $26.55 | $26.55 | $26.55 | $26.55 | $26.30 | 2,351 |
| 2023-06-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.25 | 0 |
| 2023-06-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.25 | 1,100 |
| 2023-06-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-06-08 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 1 |
| 2023-06-07 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2023-06-06 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2023-06-05 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2023-06-02 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 80 |
| 2023-06-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-05-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 400 |
| 2023-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-25 | $25.00 | $27.00 | $25.00 | $27.00 | $27.00 | 400 |
| 2023-05-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 25 |
| 2023-05-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-05-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-05-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,026 |
| 2023-05-18 | $24.75 | $24.80 | $24.75 | $24.80 | $24.80 | 3,088 |
| 2023-05-17 | $25.00 | $25.00 | $24.70 | $24.70 | $24.70 | 4,400 |
| 2023-05-16 | $24.66 | $24.70 | $24.66 | $24.70 | $24.70 | 4,091 |
| 2023-05-15 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-05-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-05-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-05-10 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-05-09 | $25.00 | $25.45 | $25.00 | $25.05 | $25.05 | 2,475 |
| 2023-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 610 |
| 2023-05-04 | $25.00 | $25.00 | $24.60 | $24.60 | $24.60 | 6,947 |
| 2023-05-03 | $26.00 | $26.00 | $24.10 | $25.50 | $25.50 | 3,284 |
| 2023-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-05-01 | $27.03 | $27.50 | $27.03 | $27.50 | $27.50 | 4,120 |
| 2023-04-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2023-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2023-04-17 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2023-04-14 | $27.01 | $27.01 | $26.81 | $26.81 | $26.81 | 3,921 |
| 2023-04-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-04-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-04-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-04-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2023-04-06 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 20 |
| 2023-04-05 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 528 |
| 2023-04-04 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2023-04-03 | $26.81 | $27.00 | $26.81 | $26.81 | $26.81 | 245 |
| 2023-03-31 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-03-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 2 |
| 2023-03-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-03-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-03-27 | $26.60 | $26.75 | $26.60 | $26.75 | $26.75 | 528 |
| 2023-03-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-03-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-03-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-03-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2,748 |
| 2023-03-20 | $26.51 | $26.51 | $26.50 | $26.50 | $26.50 | 100 |
| 2023-03-17 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2023-03-16 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2023-03-15 | $27.01 | $27.01 | $26.61 | $26.73 | $26.45 | 2,002 |
| 2023-03-14 | $26.99 | $26.99 | $26.99 | $26.99 | $26.71 | 100 |
| 2023-03-13 | $27.00 | $27.50 | $26.90 | $26.99 | $26.71 | 1,749 |
| 2023-03-10 | $28.25 | $28.25 | $27.50 | $27.50 | $27.21 | 7,001 |
| 2023-03-09 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2023-03-08 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2023-03-07 | $28.25 | $28.25 | $28.25 | $28.25 | $27.96 | 0 |
| 2023-03-06 | $28.32 | $28.32 | $28.25 | $28.25 | $27.96 | 5,300 |
| 2023-03-03 | $28.65 | $29.02 | $28.48 | $28.50 | $28.50 | 7,000 |
| 2023-03-02 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 620 |
| 2023-03-01 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 672 |
| 2023-02-28 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1 |
| 2023-02-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-02-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,701 |
| 2023-02-22 | $28.70 | $28.70 | $28.50 | $28.50 | $28.50 | 6,488 |
| 2023-02-21 | $30.00 | $30.00 | $29.25 | $29.25 | $29.25 | 300 |
| 2023-02-17 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-02-16 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-02-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-02-14 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-02-13 | $30.00 | $30.00 | $29.45 | $29.45 | $29.45 | 150 |
| 2023-02-10 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-02-09 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-02-08 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 100 |
| 2023-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-02-02 | $28.50 | $30.00 | $28.50 | $30.00 | $30.00 | 300 |
| 2023-02-01 | $27.88 | $28.01 | $27.88 | $28.01 | $28.01 | 5,536 |
| 2023-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2023-01-30 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2023-01-27 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 194 |
| 2023-01-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-25 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-20 | $30.00 | $30.00 | $27.75 | $27.75 | $27.75 | 219 |
| 2023-01-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-12 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-11 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-01-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
| 2022-12-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-12-29 | $30.86 | $30.86 | $27.75 | $27.75 | $27.75 | 43 |
| 2022-12-28 | $31.00 | $31.00 | $27.75 | $27.75 | $27.75 | 144 |
| 2022-12-27 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-12-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 5 |
| 2022-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.75 | 38 |
| 2022-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-12-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-12-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-12-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-12-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-12-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-12-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-12-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-12-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 0 |
| 2022-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.25 | 100 |
| 2022-11-28 | $27.11 | $27.11 | $27.11 | $27.11 | $26.87 | 90 |
| 2022-11-25 | $27.11 | $27.11 | $27.11 | $27.11 | $26.87 | 461 |
| 2022-11-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.76 | 0 |
| 2022-11-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.76 | 0 |
| 2022-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.76 | 0 |
| 2022-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 37 |
| 2022-11-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10 |
| 2022-11-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-11-07 | $27.94 | $27.94 | $27.50 | $27.50 | $27.50 | 269 |
| 2022-11-04 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 560 |
| 2022-11-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2022-11-02 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2022-11-01 | $27.31 | $27.31 | $26.72 | $26.72 | $26.72 | 2,812 |
| 2022-10-31 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 89 |
| 2022-10-28 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-25 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-24 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-20 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-10-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 100 |
| 2022-10-14 | $27.75 | $27.80 | $27.50 | $27.50 | $27.50 | 1,499 |
| 2022-10-13 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 450 |
| 2022-10-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 37 |
| 2022-10-11 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2022-10-10 | $27.50 | $27.72 | $27.50 | $27.72 | $27.72 | 3 |
| 2022-10-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 372 |
| 2022-10-06 | $27.90 | $27.90 | $27.72 | $27.72 | $27.72 | 1,058 |
| 2022-10-05 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 50 |
| 2022-10-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2022-10-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1 |
| 2022-09-30 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2022-09-29 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 2 |
| 2022-09-28 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 60 |
| 2022-09-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 250 |
| 2022-09-26 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2022-09-23 | $30.20 | $30.20 | $27.72 | $27.72 | $27.72 | 17 |
| 2022-09-22 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2022-09-21 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2022-09-20 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 500 |
| 2022-09-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2022-09-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 360 |
| 2022-09-15 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2022-09-14 | $31.74 | $31.74 | $31.74 | $31.74 | $31.46 | 0 |
| 2022-09-13 | $31.74 | $31.74 | $31.74 | $31.74 | $31.46 | 50 |
| 2022-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.73 | 0 |
| 2022-09-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2022-09-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2022-09-07 | $29.99 | $31.00 | $28.01 | $30.99 | $30.99 | 376 |
| 2022-09-06 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-09-02 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 36 |
| 2022-09-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-08-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 60 |
| 2022-08-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-08-26 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-08-25 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 37 |
| 2022-08-24 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-08-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-08-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 51 |
| 2022-08-19 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2022-08-18 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 190 |
| 2022-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 24 |
| 2022-08-15 | $27.75 | $27.75 | $27.36 | $27.36 | $27.36 | 415 |
| 2022-08-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-08-10 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 9,403 |
| 2022-08-09 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 10 |
| 2022-08-08 | $28.43 | $28.43 | $28.20 | $28.20 | $28.20 | 300 |
| 2022-08-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2022-08-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 200 |
| 2022-08-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2022-08-02 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 100 |
| 2022-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 36 |
| 2022-07-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-07-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 60 |
| 2022-07-27 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-07-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-07-25 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-07-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-07-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-07-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-07-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 250 |
| 2022-07-18 | $27.65 | $27.95 | $27.65 | $27.95 | $27.95 | 110 |
| 2022-07-15 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-07-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-07-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-07-12 | $28.00 | $28.00 | $27.80 | $27.80 | $27.80 | 95 |
| 2022-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-08 | $27.80 | $28.00 | $27.60 | $28.00 | $28.00 | 1,105 |
| 2022-07-07 | $27.75 | $27.75 | $27.60 | $27.60 | $27.60 | 1,860 |
| 2022-07-06 | $28.29 | $28.29 | $28.00 | $28.00 | $28.00 | 558 |
| 2022-07-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 2022-07-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
| 2022-06-30 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-06-29 | $27.75 | $28.45 | $27.75 | $27.75 | $27.75 | 412 |
| 2022-06-28 | $28.10 | $28.25 | $28.00 | $28.00 | $28.00 | 615 |
| 2022-06-27 | $28.05 | $28.50 | $28.00 | $28.10 | $28.10 | 6,600 |
| 2022-06-24 | $29.25 | $29.25 | $28.80 | $28.80 | $28.80 | 2,600 |
| 2022-06-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1 |
| 2022-06-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-06-16 | $29.55 | $29.55 | $29.50 | $29.50 | $29.50 | 600 |
| 2022-06-15 | $29.55 | $29.55 | $29.55 | $29.55 | $29.27 | 20 |
| 2022-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 0 |
| 2022-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.72 | 100 |
| 2022-06-09 | $30.05 | $30.05 | $30.00 | $30.00 | $29.72 | 942 |
| 2022-06-08 | $30.05 | $30.05 | $30.05 | $30.05 | $29.77 | 0 |
| 2022-06-07 | $30.05 | $30.05 | $30.05 | $30.05 | $29.77 | 0 |
| 2022-06-06 | $30.05 | $30.05 | $30.05 | $30.05 | $29.77 | 0 |
| 2022-06-03 | $31.00 | $31.00 | $30.05 | $30.05 | $29.77 | 38 |
| 2022-06-02 | $30.05 | $30.05 | $30.05 | $30.05 | $29.77 | 0 |
| 2022-06-01 | $30.05 | $30.05 | $30.05 | $30.05 | $29.77 | 126 |
| 2022-05-31 | $30.05 | $30.95 | $30.05 | $30.95 | $30.66 | 158 |
| 2022-05-27 | $29.75 | $29.75 | $29.30 | $29.30 | $29.02 | 200 |
| 2022-05-26 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-20 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-19 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-16 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 0 |
| 2022-05-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.52 | 300 |
| 2022-05-11 | $30.15 | $30.15 | $30.15 | $30.15 | $29.87 | 0 |
| 2022-05-10 | $30.50 | $30.50 | $30.15 | $30.15 | $29.87 | 200 |
| 2022-05-09 | $31.60 | $31.60 | $31.00 | $31.00 | $30.71 | 2,152 |
| 2022-05-06 | $32.25 | $32.25 | $31.60 | $31.60 | $31.30 | 3,538 |
| 2022-05-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.19 | 0 |
| 2022-05-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.19 | 0 |
| 2022-05-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.19 | 0 |
| 2022-05-02 | $32.50 | $32.50 | $32.50 | $32.50 | $32.19 | 0 |
| 2022-04-29 | $32.56 | $32.56 | $32.50 | $32.50 | $32.19 | 5,431 |
| 2022-04-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.29 | 0 |
| 2022-04-27 | $32.60 | $32.60 | $32.60 | $32.60 | $32.29 | 51 |
| 2022-04-26 | $33.56 | $33.56 | $33.10 | $33.10 | $32.79 | 300 |
| 2022-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.68 | 0 |
| 2022-04-22 | $34.00 | $34.00 | $34.00 | $34.00 | $33.68 | 0 |
| 2022-04-21 | $34.00 | $34.00 | $34.00 | $34.00 | $33.68 | 0 |
| 2022-04-20 | $34.00 | $34.00 | $34.00 | $34.00 | $33.68 | 0 |
| 2022-04-19 | $34.25 | $34.25 | $34.00 | $34.00 | $33.68 | 2,600 |
| 2022-04-18 | $34.31 | $34.31 | $34.30 | $34.30 | $33.98 | 1,600 |
| 2022-04-14 | $34.75 | $34.75 | $34.75 | $34.75 | $34.42 | 0 |
| 2022-04-13 | $34.75 | $34.75 | $34.75 | $34.75 | $34.42 | 0 |
| 2022-04-12 | $34.80 | $34.80 | $34.75 | $34.75 | $34.42 | 400 |
| 2022-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $34.67 | 0 |
| 2022-04-08 | $35.20 | $35.50 | $35.00 | $35.30 | $34.97 | 400 |
| 2022-04-07 | $35.30 | $35.30 | $35.30 | $35.30 | $34.97 | 0 |
| 2022-04-06 | $35.30 | $35.30 | $35.30 | $35.30 | $34.97 | 400 |
| 2022-04-05 | $35.65 | $35.65 | $35.65 | $35.65 | $35.31 | 2,144 |
| 2022-04-04 | $35.65 | $35.65 | $35.65 | $35.65 | $35.31 | 0 |
| 2022-04-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.31 | 0 |
| 2022-03-31 | $35.65 | $35.65 | $35.65 | $35.65 | $35.31 | 2,144 |
| 2022-03-30 | $36.00 | $36.00 | $36.00 | $36.00 | $35.66 | 46 |
| 2022-03-29 | $35.81 | $35.81 | $35.61 | $35.61 | $35.28 | 71 |
| 2022-03-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.66 | 0 |
| 2022-03-25 | $36.40 | $36.40 | $34.16 | $36.00 | $35.66 | 7,915 |
| 2022-03-24 | $36.40 | $36.40 | $36.40 | $36.40 | $36.06 | 0 |
| 2022-03-23 | $36.40 | $36.40 | $36.40 | $36.40 | $36.06 | 0 |
| 2022-03-22 | $36.40 | $36.40 | $36.40 | $36.40 | $36.06 | 0 |
| 2022-03-21 | $36.25 | $36.25 | $36.25 | $36.25 | $35.91 | 363 |
| 2022-03-18 | $36.25 | $36.25 | $36.25 | $36.25 | $35.91 | 0 |
| 2022-03-17 | $36.25 | $36.25 | $36.25 | $36.25 | $35.91 | 363 |
| 2022-03-16 | $36.17 | $36.17 | $36.17 | $36.17 | $35.56 | 0 |
| 2022-03-15 | $36.17 | $36.17 | $36.17 | $36.17 | $35.56 | 0 |
| 2022-03-14 | $36.17 | $36.17 | $36.17 | $36.17 | $35.56 | 36 |
| 2022-03-11 | $36.50 | $36.50 | $36.50 | $36.50 | $35.88 | 0 |
| 2022-03-10 | $36.64 | $36.64 | $36.50 | $36.50 | $35.88 | 3,520 |
| 2022-03-09 | $36.82 | $36.82 | $36.82 | $36.82 | $36.19 | 0 |
| 2022-03-08 | $36.82 | $36.82 | $36.82 | $36.82 | $36.19 | 0 |
| 2022-03-07 | $36.82 | $36.82 | $36.82 | $36.82 | $36.19 | 200 |
| 2022-03-04 | $36.90 | $36.90 | $36.90 | $36.90 | $36.27 | 200 |
| 2022-03-03 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 0 |
| 2022-03-02 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 0 |
| 2022-03-01 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 0 |
| 2022-02-28 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 58 |
| 2022-02-25 | $37.00 | $37.00 | $36.89 | $37.00 | $36.37 | 23,387 |
| 2022-02-24 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-02-23 | $37.00 | $37.00 | $36.91 | $37.00 | $36.37 | 690 |
| 2022-02-22 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-02-18 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 10,000 |
| 2022-02-17 | $37.25 | $37.25 | $37.25 | $37.25 | $36.62 | 0 |
| 2022-02-16 | $37.25 | $37.25 | $37.25 | $37.25 | $36.62 | 0 |
| 2022-02-15 | $37.25 | $37.25 | $37.25 | $37.25 | $36.62 | 0 |
| 2022-02-14 | $37.25 | $37.25 | $37.25 | $37.25 | $36.62 | 0 |
| 2022-02-11 | $37.25 | $37.25 | $37.25 | $37.25 | $36.62 | 0 |
| 2022-02-10 | $37.25 | $37.25 | $37.25 | $37.25 | $36.62 | 0 |
| 2022-02-09 | $36.95 | $37.25 | $36.90 | $37.25 | $36.62 | 2,151 |
| 2022-02-08 | $37.10 | $37.10 | $37.10 | $37.10 | $36.47 | 140 |
| 2022-02-07 | $36.90 | $36.90 | $36.90 | $36.90 | $36.27 | 0 |
| 2022-02-04 | $36.90 | $36.90 | $36.90 | $36.90 | $36.27 | 0 |
| 2022-02-03 | $36.90 | $36.90 | $36.90 | $36.90 | $36.27 | 42 |
| 2022-02-02 | $36.90 | $36.90 | $36.90 | $36.90 | $36.27 | 100 |
| 2022-02-01 | $36.90 | $36.90 | $36.90 | $36.90 | $36.27 | 100 |
| 2022-01-31 | $36.90 | $36.90 | $36.90 | $36.90 | $36.27 | 0 |
| 2022-01-28 | $36.90 | $36.90 | $36.90 | $36.90 | $36.27 | 55 |
| 2022-01-27 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 1,000 |
| 2022-01-26 | $37.20 | $37.20 | $37.20 | $37.20 | $36.57 | 3 |
| 2022-01-25 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-24 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-21 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-19 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-18 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-14 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-13 | $36.72 | $37.00 | $36.72 | $37.00 | $36.37 | 1,065 |
| 2022-01-12 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-11 | $37.00 | $37.00 | $37.00 | $37.00 | $36.37 | 0 |
| 2022-01-10 | $36.80 | $37.00 | $36.80 | $37.00 | $36.37 | 707 |
| 2022-01-07 | $36.60 | $36.60 | $36.60 | $36.60 | $35.98 | 28 |
| 2022-01-06 | $36.89 | $36.89 | $36.89 | $36.89 | $36.26 | 0 |
| 2022-01-05 | $36.89 | $36.89 | $36.89 | $36.89 | $36.26 | 0 |
| 2022-01-04 | $36.89 | $36.89 | $36.89 | $36.89 | $36.26 | 1 |
| 2022-01-03 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 0 |
| 2021-12-31 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 0 |
| 2021-12-30 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 0 |
| 2021-12-29 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 0 |
| 2021-12-28 | $36.93 | $36.93 | $36.93 | $36.93 | $36.30 | 0 |
| 2021-12-27 | $36.10 | $36.93 | $36.10 | $36.93 | $36.30 | 38 |
| 2021-12-23 | $36.41 | $36.41 | $36.41 | $36.41 | $35.79 | 0 |
| 2021-12-22 | $36.41 | $36.41 | $36.41 | $36.41 | $35.79 | 0 |
| 2021-12-21 | $36.41 | $36.41 | $36.41 | $36.41 | $35.79 | 100 |
| 2021-12-20 | $36.41 | $36.41 | $36.41 | $36.41 | $35.79 | 28 |
| 2021-12-17 | $36.11 | $36.11 | $36.11 | $36.11 | $35.50 | 0 |
| 2021-12-16 | $36.11 | $36.11 | $36.11 | $36.11 | $35.50 | 0 |
| 2021-12-15 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 0 |
| 2021-12-14 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 0 |
| 2021-12-13 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 0 |
| 2021-12-10 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 0 |
| 2021-12-09 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 0 |
| 2021-12-08 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 0 |
| 2021-12-07 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 0 |
| 2021-12-06 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 0 |
| 2021-12-03 | $36.11 | $36.11 | $36.11 | $36.11 | $35.23 | 28 |
| 2021-12-02 | $36.37 | $36.37 | $36.37 | $36.37 | $35.49 | 0 |
| 2021-12-01 | $36.37 | $36.37 | $36.37 | $36.37 | $35.49 | 0 |
| 2021-11-30 | $36.36 | $36.37 | $36.36 | $36.37 | $35.49 | 300 |
| 2021-11-29 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 28 |
| 2021-11-26 | $36.60 | $36.60 | $36.60 | $36.60 | $35.71 | 100 |
| 2021-11-24 | $36.60 | $36.60 | $36.60 | $36.60 | $35.71 | 0 |
| 2021-11-23 | $36.60 | $36.60 | $36.60 | $36.60 | $35.71 | 0 |
| 2021-11-22 | $36.60 | $36.60 | $36.60 | $36.60 | $35.71 | 460 |
| 2021-11-19 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-18 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-17 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 100 |
| 2021-11-16 | $37.00 | $37.00 | $37.00 | $37.00 | $36.10 | 500 |
| 2021-11-15 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-12 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-11 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-10 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-09 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-08 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-05 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-04 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-03 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-11-02 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 1 |
| 2021-11-01 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-10-29 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 0 |
| 2021-10-28 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 1 |
| 2021-10-27 | $36.75 | $36.75 | $36.75 | $36.75 | $35.86 | 41 |
| 2021-10-26 | $37.00 | $37.00 | $36.99 | $36.99 | $36.09 | 40 |
| 2021-10-25 | $36.99 | $36.99 | $36.99 | $36.99 | $36.09 | 100 |
| 2021-10-22 | $36.81 | $36.81 | $36.81 | $36.81 | $35.92 | 0 |
| 2021-10-21 | $36.99 | $36.99 | $36.81 | $36.81 | $35.92 | 200 |
| 2021-10-20 | $36.89 | $37.00 | $36.89 | $37.00 | $36.10 | 540 |
| 2021-10-19 | $36.65 | $36.65 | $36.36 | $36.36 | $35.48 | 1,800 |
| 2021-10-18 | $36.60 | $36.60 | $36.60 | $36.60 | $35.71 | 0 |
| 2021-10-15 | $36.60 | $36.60 | $36.60 | $36.60 | $35.71 | 0 |
| 2021-10-14 | $36.60 | $36.60 | $36.60 | $36.60 | $35.71 | 0 |
| 2021-10-13 | $36.60 | $36.60 | $36.60 | $36.60 | $35.71 | 100 |
| 2021-10-12 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 0 |
| 2021-10-11 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 0 |
| 2021-10-08 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 0 |
| 2021-10-07 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 0 |
| 2021-10-06 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 0 |
| 2021-10-05 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 0 |
| 2021-10-04 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 0 |
| 2021-10-01 | $36.36 | $36.36 | $36.36 | $36.36 | $35.48 | 1 |
| 2021-09-30 | $37.00 | $37.00 | $37.00 | $37.00 | $36.10 | 0 |
| 2021-09-29 | $37.00 | $37.00 | $37.00 | $37.00 | $36.10 | 1 |
| 2021-09-28 | $36.31 | $36.35 | $36.31 | $36.35 | $35.47 | 500 |
| 2021-09-27 | $36.25 | $36.25 | $36.25 | $36.25 | $35.37 | 0 |
| 2021-09-24 | $36.86 | $36.86 | $36.25 | $36.25 | $35.37 | 2,900 |
| 2021-09-23 | $43.20 | $43.20 | $43.20 | $43.20 | $42.15 | 100 |
| 2021-09-22 | $38.29 | $38.29 | $38.29 | $38.29 | $37.36 | 100 |
| 2021-09-21 | $36.86 | $36.86 | $36.86 | $36.86 | $35.96 | 18 |
| 2021-09-20 | $37.85 | $37.85 | $37.85 | $37.85 | $36.93 | 0 |
| 2021-09-17 | $37.86 | $37.86 | $37.85 | $37.85 | $36.93 | 763 |
| 2021-09-16 | $37.75 | $37.75 | $37.75 | $37.75 | $36.83 | 0 |
| 2021-09-15 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 0 |
| 2021-09-14 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 0 |
| 2021-09-13 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 0 |
| 2021-09-10 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 0 |
| 2021-09-09 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 0 |
| 2021-09-08 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 1,070 |
| 2021-09-07 | $37.40 | $37.40 | $37.40 | $37.40 | $36.23 | 0 |
| 2021-09-03 | $37.40 | $37.40 | $37.40 | $37.40 | $36.23 | 100 |
| 2021-09-02 | $37.20 | $37.20 | $37.20 | $37.20 | $36.04 | 0 |
| 2021-09-01 | $37.20 | $37.20 | $37.20 | $37.20 | $36.04 | 0 |
| 2021-08-31 | $37.20 | $37.20 | $37.20 | $37.20 | $36.04 | 0 |
| 2021-08-30 | $37.40 | $37.40 | $37.20 | $37.20 | $36.04 | 59 |
| 2021-08-27 | $37.38 | $37.38 | $37.37 | $37.37 | $36.20 | 59,840 |
| 2021-08-26 | $36.90 | $36.99 | $36.90 | $36.99 | $35.84 | 27,100 |
| 2021-08-25 | $36.75 | $36.75 | $36.75 | $36.75 | $35.60 | 0 |
| 2021-08-24 | $36.75 | $36.75 | $36.75 | $36.75 | $35.60 | 15 |
| 2021-08-23 | $35.55 | $35.55 | $35.55 | $35.55 | $34.44 | 0 |
| 2021-08-20 | $35.55 | $35.55 | $35.55 | $35.55 | $34.44 | 300 |
| 2021-08-19 | $36.51 | $36.51 | $36.51 | $36.51 | $35.37 | 0 |
| 2021-08-18 | $36.87 | $36.87 | $36.50 | $36.51 | $35.37 | 800 |
| 2021-08-17 | $36.80 | $36.80 | $36.75 | $36.75 | $35.60 | 118 |
| 2021-08-16 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-13 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-12 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-11 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-10 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-09 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-06 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-05 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-04 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-03 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-08-02 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-30 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-29 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-28 | $37.10 | $37.10 | $36.80 | $36.80 | $35.65 | 1,400 |
| 2021-07-27 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 47 |
| 2021-07-26 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-23 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-22 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-21 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-20 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-19 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-16 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-15 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 70 |
| 2021-07-14 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 0 |
| 2021-07-13 | $36.80 | $36.80 | $36.80 | $36.80 | $35.65 | 1 |
| 2021-07-12 | $36.65 | $36.65 | $36.65 | $36.65 | $35.51 | 0 |
| 2021-07-09 | $36.65 | $36.65 | $36.65 | $36.65 | $35.51 | 0 |
| 2021-07-08 | $36.65 | $36.65 | $36.65 | $36.65 | $35.51 | 400 |
| 2021-07-07 | $36.50 | $36.50 | $36.50 | $36.50 | $35.36 | 2,548 |
| 2021-07-06 | $37.42 | $37.42 | $37.42 | $37.42 | $36.25 | 0 |
| 2021-07-02 | $36.50 | $37.42 | $35.25 | $37.42 | $36.25 | 572 |
| 2021-07-01 | $37.50 | $37.50 | $36.23 | $36.23 | $35.10 | 1,227 |
| 2021-06-30 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 0 |
| 2021-06-29 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 1 |
| 2021-06-28 | $37.75 | $37.75 | $37.50 | $37.50 | $36.33 | 238 |
| 2021-06-25 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 26 |
| 2021-06-24 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 100 |
| 2021-06-23 | $37.69 | $37.69 | $37.69 | $37.69 | $36.51 | 12 |
| 2021-06-22 | $37.50 | $37.50 | $37.50 | $37.50 | $36.33 | 0 |
| 2021-06-21 | $37.50 | $37.50 | $37.50 | $37.50 | $36.33 | 100 |
| 2021-06-18 | $37.55 | $37.75 | $37.55 | $37.75 | $36.57 | 251 |
| 2021-06-17 | $37.75 | $37.75 | $37.75 | $37.75 | $36.57 | 0 |
| 2021-06-16 | $37.56 | $37.75 | $36.81 | $37.00 | $35.59 | 200 |
| 2021-06-15 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 0 |
| 2021-06-14 | $37.75 | $37.75 | $37.00 | $37.00 | $35.59 | 200 |
| 2021-06-11 | $37.75 | $37.75 | $37.75 | $37.75 | $36.31 | 0 |
| 2021-06-10 | $37.75 | $37.75 | $37.75 | $37.75 | $36.31 | 0 |
| 2021-06-09 | $36.81 | $37.75 | $36.50 | $37.75 | $36.31 | 29 |
| 2021-06-08 | $35.25 | $35.25 | $35.25 | $35.25 | $33.91 | 0 |
| 2021-06-07 | $35.25 | $35.25 | $35.25 | $35.25 | $33.91 | 0 |
| 2021-06-04 | $35.25 | $35.25 | $35.25 | $35.25 | $33.91 | 0 |
| 2021-06-03 | $35.25 | $35.25 | $35.25 | $35.25 | $33.91 | 0 |
| 2021-06-02 | $35.25 | $35.25 | $35.25 | $35.25 | $33.91 | 48 |
| 2021-06-01 | $35.00 | $35.00 | $35.00 | $35.00 | $33.67 | 0 |
| 2021-05-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.67 | 0 |
| 2021-05-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.67 | 100 |
| 2021-05-26 | $35.00 | $35.00 | $35.00 | $35.00 | $33.67 | 40 |
| 2021-05-25 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 0 |
| 2021-05-24 | $37.75 | $37.75 | $37.00 | $37.00 | $35.59 | 110 |
| 2021-05-21 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 0 |
| 2021-05-20 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 0 |
| 2021-05-19 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 902 |
| 2021-05-18 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 134 |
| 2021-05-17 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 14 |
| 2021-05-14 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 65 |
| 2021-05-13 | $37.66 | $37.66 | $37.66 | $37.66 | $36.23 | 0 |
| 2021-05-12 | $37.66 | $37.66 | $37.66 | $37.66 | $36.23 | 96 |
| 2021-05-11 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 0 |
| 2021-05-10 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 0 |
| 2021-05-07 | $37.00 | $37.00 | $37.00 | $37.00 | $35.59 | 100 |
| 2021-05-06 | $36.00 | $36.00 | $36.00 | $36.00 | $34.63 | 0 |
| 2021-05-05 | $35.00 | $36.00 | $35.00 | $36.00 | $34.63 | 200 |
| 2021-05-04 | $35.00 | $35.00 | $34.50 | $35.00 | $33.67 | 515 |
| 2021-05-03 | $35.00 | $35.25 | $35.00 | $35.00 | $33.67 | 410 |
| 2021-04-30 | $35.00 | $35.00 | $35.00 | $35.00 | $33.67 | 200 |
| 2021-04-29 | $33.50 | $35.25 | $33.10 | $35.25 | $33.91 | 724 |
| 2021-04-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.67 | 200 |
| 2021-04-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.67 | 200 |
| 2021-04-26 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-23 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-22 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-21 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-20 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-19 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-16 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-15 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-14 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-13 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-12 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 0 |
| 2021-04-09 | $36.99 | $36.99 | $36.99 | $36.99 | $35.58 | 1 |
| 2021-04-08 | $32.27 | $32.27 | $32.27 | $32.27 | $31.04 | 0 |
| 2021-04-07 | $32.27 | $32.27 | $32.27 | $32.27 | $31.04 | 0 |
| 2021-04-06 | $32.27 | $32.27 | $32.27 | $32.27 | $31.04 | 0 |
| 2021-04-05 | $32.27 | $32.27 | $32.27 | $32.27 | $31.04 | 0 |
| 2021-04-01 | $32.27 | $32.27 | $32.27 | $32.27 | $31.04 | 30 |
| 2021-03-31 | $37.74 | $37.74 | $37.74 | $37.74 | $36.30 | 0 |
| 2021-03-30 | $37.74 | $37.74 | $37.74 | $37.74 | $36.30 | 1 |
| 2021-03-29 | $33.00 | $33.00 | $33.00 | $33.00 | $31.74 | 0 |
| 2021-03-26 | $33.00 | $33.00 | $33.00 | $33.00 | $31.74 | 0 |
| 2021-03-25 | $33.00 | $33.00 | $33.00 | $33.00 | $31.74 | 500 |
| 2021-03-24 | $34.00 | $34.00 | $34.00 | $34.00 | $32.70 | 0 |
| 2021-03-23 | $34.00 | $34.00 | $34.00 | $34.00 | $32.70 | 0 |
| 2021-03-22 | $34.00 | $34.00 | $34.00 | $34.00 | $32.70 | 0 |
| 2021-03-19 | $34.00 | $34.00 | $34.00 | $34.00 | $32.70 | 0 |
| 2021-03-18 | $34.00 | $34.00 | $34.00 | $34.00 | $32.70 | 0 |
| 2021-03-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.45 | 0 |
| 2021-03-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.45 | 500 |
| 2021-03-15 | $37.66 | $37.66 | $37.66 | $37.66 | $35.94 | 0 |
| 2021-03-12 | $37.66 | $37.66 | $37.66 | $37.66 | $35.94 | 0 |
| 2021-03-11 | $37.66 | $37.66 | $37.66 | $37.66 | $35.94 | 0 |
| 2021-03-10 | $35.00 | $37.66 | $35.00 | $37.66 | $35.94 | 115 |
| 2021-03-09 | $38.50 | $38.50 | $38.50 | $38.50 | $36.74 | 0 |
| 2021-03-08 | $38.50 | $38.50 | $38.50 | $38.50 | $36.74 | 0 |
| 2021-03-05 | $38.50 | $38.50 | $38.50 | $38.50 | $36.74 | 0 |
| 2021-03-04 | $31.99 | $38.50 | $31.99 | $38.50 | $36.74 | 600 |
| 2021-03-03 | $30.30 | $30.30 | $30.30 | $30.30 | $28.92 | 38 |
| 2021-03-02 | $31.33 | $31.44 | $31.33 | $31.44 | $30.00 | 300 |
| 2021-03-01 | $30.30 | $30.30 | $30.30 | $30.30 | $28.92 | 0 |
| 2021-02-26 | $30.30 | $30.30 | $30.30 | $30.30 | $28.92 | 0 |
| 2021-02-25 | $30.30 | $30.30 | $30.30 | $30.30 | $28.92 | 0 |
| 2021-02-24 | $30.30 | $30.30 | $30.30 | $30.30 | $28.92 | 49 |
| 2021-02-23 | $30.90 | $30.90 | $30.90 | $30.90 | $29.49 | 140 |
| 2021-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 122 |
| 2021-02-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 0 |
| 2021-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 269 |
| 2021-02-17 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 0 |
| 2021-02-16 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 0 |
| 2021-02-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 0 |
| 2021-02-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 0 |
| 2021-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 0 |
| 2021-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.63 | 0 |
| 2021-02-08 | $29.85 | $30.00 | $29.85 | $30.00 | $28.63 | 269 |
| 2021-02-05 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 819 |
| 2021-02-04 | $29.00 | $29.75 | $29.00 | $29.75 | $28.39 | 6,104 |
| 2021-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $27.20 | 382 |
| 2021-02-02 | $28.99 | $29.00 | $28.50 | $28.50 | $27.20 | 1,256 |
| 2021-02-01 | $27.28 | $28.50 | $27.28 | $28.50 | $27.20 | 303 |
| 2021-01-29 | $27.13 | $27.13 | $27.13 | $27.13 | $25.89 | 0 |
| 2021-01-28 | $28.25 | $28.25 | $27.08 | $27.13 | $25.89 | 336 |
| 2021-01-27 | $27.07 | $27.07 | $27.07 | $27.07 | $25.83 | 0 |
| 2021-01-26 | $27.07 | $27.07 | $27.07 | $27.07 | $25.83 | 150 |
| 2021-01-25 | $27.07 | $27.07 | $27.07 | $27.07 | $25.83 | 0 |
| 2021-01-22 | $27.07 | $27.07 | $27.07 | $27.07 | $25.83 | 0 |
| 2021-01-21 | $27.07 | $27.07 | $27.07 | $27.07 | $25.83 | 0 |
| 2021-01-20 | $27.07 | $27.07 | $27.07 | $27.07 | $25.83 | 0 |
| 2021-01-19 | $27.07 | $27.07 | $27.07 | $27.07 | $25.83 | 0 |
| 2021-01-15 | $27.07 | $27.07 | $27.07 | $27.07 | $25.83 | 6 |
| 2021-01-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.20 | 0 |
| 2021-01-13 | $28.50 | $28.50 | $28.50 | $28.50 | $27.20 | 0 |
| 2021-01-12 | $28.50 | $28.50 | $28.50 | $28.50 | $27.20 | 0 |
| 2021-01-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.20 | 37 |
| 2021-01-08 | $27.04 | $27.04 | $27.04 | $27.04 | $25.80 | 50 |
| 2021-01-07 | $28.45 | $28.45 | $28.45 | $28.45 | $27.15 | 1 |
| 2021-01-06 | $27.00 | $28.49 | $27.00 | $28.49 | $27.19 | 1,003 |
| 2021-01-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.77 | 0 |
| 2021-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.77 | 0 |
| 2020-12-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.77 | 0 |
| 2020-12-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.77 | 1 |
| 2020-12-29 | $27.00 | $27.00 | $27.00 | $27.00 | $25.77 | 0 |
| 2020-12-28 | $28.00 | $28.00 | $28.00 | $28.00 | $26.72 | 360 |
| 2020-12-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.72 | 0 |
| 2020-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.72 | 360 |
| 2020-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $25.77 | 0 |
| 2020-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.77 | 77 |
| 2020-12-18 | $26.20 | $26.20 | $26.20 | $26.20 | $25.00 | 0 |
| 2020-12-17 | $26.20 | $26.20 | $26.20 | $26.20 | $25.00 | 46 |
| 2020-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 0 |
| 2020-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 0 |
| 2020-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 88 |
| 2020-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.46 | 0 |
| 2020-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.46 | 0 |
| 2020-12-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.46 | 0 |
| 2020-12-08 | $27.93 | $28.00 | $27.93 | $28.00 | $26.46 | 172 |
| 2020-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 0 |
| 2020-12-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.51 | 200 |
| 2020-12-03 | $25.24 | $25.24 | $25.24 | $25.24 | $23.85 | 0 |
| 2020-12-02 | $25.24 | $25.24 | $25.24 | $25.24 | $23.85 | 0 |
| 2020-12-01 | $25.24 | $25.24 | $25.24 | $25.24 | $23.85 | 0 |
| 2020-11-30 | $25.24 | $25.24 | $25.24 | $25.24 | $23.85 | 0 |
| 2020-11-27 | $25.24 | $25.24 | $25.24 | $25.24 | $23.85 | 0 |
| 2020-11-25 | $25.24 | $25.24 | $25.24 | $25.24 | $23.85 | 57 |
| 2020-11-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.04 | 400 |
| 2020-11-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.04 | 0 |
| 2020-11-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.04 | 400 |
| 2020-11-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.80 | 100 |
| 2020-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.57 | 582 |
| 2020-11-17 | $25.50 | $26.00 | $25.50 | $26.00 | $24.57 | 502 |
| 2020-11-16 | $24.45 | $25.00 | $24.45 | $24.53 | $23.18 | 617 |
| 2020-11-13 | $24.45 | $24.45 | $24.13 | $24.13 | $22.80 | 300 |
| 2020-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.15 | 0 |
| 2020-11-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.15 | 0 |
| 2020-11-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.15 | 0 |
| 2020-11-09 | $24.00 | $24.50 | $23.54 | $24.50 | $23.15 | 1,424 |
| 2020-11-06 | $23.18 | $23.18 | $23.18 | $23.18 | $21.90 | 0 |
| 2020-11-05 | $23.18 | $23.18 | $23.18 | $23.18 | $21.90 | 400 |
| 2020-11-04 | $22.88 | $23.18 | $22.88 | $23.18 | $21.90 | 1,212 |
| 2020-11-03 | $22.60 | $22.65 | $22.60 | $22.60 | $21.36 | 1,331 |
| 2020-11-02 | $22.16 | $22.16 | $22.16 | $22.16 | $20.94 | 0 |
| 2020-10-30 | $22.15 | $22.65 | $22.15 | $22.16 | $20.94 | 1,110 |
| 2020-10-29 | $22.12 | $22.12 | $22.12 | $22.12 | $20.90 | 165 |
| 2020-10-28 | $21.46 | $21.46 | $21.46 | $21.46 | $20.28 | 0 |
| 2020-10-27 | $21.46 | $21.46 | $21.46 | $21.46 | $20.28 | 0 |
| 2020-10-26 | $21.46 | $21.46 | $21.46 | $21.46 | $20.28 | 0 |
| 2020-10-23 | $21.46 | $21.46 | $21.46 | $21.46 | $20.28 | 0 |
| 2020-10-22 | $21.46 | $21.46 | $21.46 | $21.46 | $20.28 | 0 |
| 2020-10-21 | $21.46 | $21.46 | $21.46 | $21.46 | $20.28 | 0 |
| 2020-10-20 | $21.46 | $21.46 | $21.46 | $21.46 | $20.28 | 240 |
| 2020-10-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2020-10-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 0 |
| 2020-10-15 | $21.50 | $21.50 | $21.50 | $21.50 | $20.32 | 1,015 |
| 2020-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.73 | 0 |
| 2020-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.73 | 0 |
| 2020-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.73 | 0 |
| 2020-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $21.73 | 0 |
| 2020-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.73 | 100 |
| 2020-10-07 | $22.95 | $22.95 | $22.95 | $22.95 | $21.69 | 0 |
| 2020-10-06 | $22.95 | $22.95 | $22.95 | $22.95 | $21.69 | 0 |
| 2020-10-05 | $22.95 | $22.95 | $22.95 | $22.95 | $21.69 | 500 |
| 2020-10-02 | $22.70 | $22.70 | $22.70 | $22.70 | $21.45 | 0 |
| 2020-10-01 | $22.50 | $22.75 | $21.11 | $22.70 | $21.45 | 513 |
| 2020-09-30 | $22.95 | $22.95 | $22.95 | $22.95 | $21.69 | 0 |
| 2020-09-29 | $22.95 | $22.95 | $22.95 | $22.95 | $21.69 | 2 |
| 2020-09-28 | $21.07 | $21.07 | $21.07 | $21.07 | $19.91 | 0 |
| 2020-09-25 | $21.07 | $21.07 | $21.07 | $21.07 | $19.91 | 70 |
| 2020-09-24 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 0 |
| 2020-09-23 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 0 |
| 2020-09-22 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 0 |
| 2020-09-21 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 0 |
| 2020-09-18 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 0 |
| 2020-09-17 | $21.60 | $21.60 | $21.60 | $21.60 | $20.41 | 0 |
| 2020-09-16 | $21.60 | $21.60 | $21.60 | $21.60 | $20.17 | 0 |
| 2020-09-15 | $21.60 | $21.60 | $21.60 | $21.60 | $20.17 | 100 |
| 2020-09-14 | $21.51 | $21.51 | $21.51 | $21.51 | $20.08 | 0 |
| 2020-09-11 | $21.60 | $21.60 | $21.51 | $21.51 | $20.08 | 101 |
| 2020-09-10 | $22.00 | $22.00 | $21.60 | $21.60 | $20.17 | 5,506 |
| 2020-09-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.31 | 0 |
| 2020-09-08 | $21.75 | $21.75 | $21.75 | $21.75 | $20.31 | 0 |
| 2020-09-04 | $21.75 | $21.75 | $21.75 | $21.75 | $20.31 | 0 |
| 2020-09-03 | $21.75 | $21.75 | $21.75 | $21.75 | $20.31 | 0 |
| 2020-09-02 | $21.75 | $21.75 | $21.75 | $21.75 | $20.31 | 0 |
| 2020-09-01 | $22.00 | $22.00 | $21.75 | $21.75 | $20.31 | 951 |
| 2020-08-31 | $23.27 | $23.27 | $22.00 | $22.00 | $20.54 | 305 |
| 2020-08-28 | $23.27 | $23.27 | $23.27 | $23.27 | $21.73 | 100 |
| 2020-08-27 | $22.04 | $22.04 | $22.04 | $22.04 | $20.58 | 69 |
| 2020-08-26 | $22.04 | $22.04 | $22.04 | $22.04 | $20.58 | 69 |
| 2020-08-25 | $21.75 | $21.75 | $21.75 | $21.75 | $20.31 | 0 |
| 2020-08-24 | $22.00 | $22.00 | $21.75 | $21.75 | $20.31 | 1,792 |
| 2020-08-21 | $21.85 | $21.85 | $21.85 | $21.85 | $20.40 | 0 |
| 2020-08-20 | $21.85 | $21.85 | $21.85 | $21.85 | $20.40 | 0 |
| 2020-08-19 | $21.85 | $21.85 | $21.85 | $21.85 | $20.40 | 0 |
| 2020-08-18 | $21.85 | $21.85 | $21.85 | $21.85 | $20.40 | 177 |
| 2020-08-17 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2020-08-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 2 |
| 2020-08-13 | $22.25 | $22.25 | $22.25 | $22.25 | $20.77 | 0 |
| 2020-08-12 | $22.25 | $22.25 | $21.75 | $22.25 | $20.77 | 701 |
| 2020-08-11 | $22.62 | $22.62 | $22.62 | $22.62 | $21.12 | 0 |
| 2020-08-10 | $22.62 | $22.62 | $22.62 | $22.62 | $21.12 | 200 |
| 2020-08-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2020-08-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2020-08-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2020-08-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2020-08-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2020-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 300 |
| 2020-07-30 | $22.75 | $22.75 | $22.75 | $22.75 | $21.24 | 0 |
| 2020-07-29 | $22.75 | $22.75 | $22.75 | $22.75 | $21.24 | 0 |
| 2020-07-28 | $22.75 | $22.75 | $22.75 | $22.75 | $21.24 | 0 |
| 2020-07-27 | $22.87 | $22.87 | $22.75 | $22.75 | $21.24 | 820 |
| 2020-07-24 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2020-07-23 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 700 |
| 2020-07-22 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2020-07-21 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2020-07-20 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2020-07-17 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2020-07-16 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 0 |
| 2020-07-15 | $23.05 | $23.05 | $23.05 | $23.05 | $21.52 | 700 |
| 2020-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.48 | 100 |
| 2020-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 0 |
| 2020-07-10 | $23.50 | $23.50 | $23.50 | $23.50 | $21.94 | 400 |
| 2020-07-09 | $24.27 | $24.27 | $23.80 | $23.80 | $22.22 | 700 |
| 2020-07-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2020-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2020-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2020-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 0 |
| 2020-07-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 1 |
| 2020-06-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.41 | 4 |
| 2020-06-29 | $25.99 | $25.99 | $24.00 | $24.00 | $22.41 | 16,199 |
| 2020-06-26 | $23.52 | $23.52 | $23.52 | $23.52 | $21.96 | 0 |
| 2020-06-25 | $25.00 | $25.00 | $23.52 | $23.52 | $21.96 | 568 |
| 2020-06-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.28 | 0 |
| 2020-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.28 | 0 |
| 2020-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.28 | 0 |
| 2020-06-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.28 | 4 |
| 2020-06-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.28 | 0 |
| 2020-06-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-06-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 10 |
| 2020-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 1 |
| 2020-06-10 | $24.75 | $24.75 | $24.75 | $24.75 | $22.88 | 0 |
| 2020-06-09 | $24.75 | $24.75 | $24.75 | $24.75 | $22.88 | 0 |
| 2020-06-08 | $25.99 | $25.99 | $24.75 | $24.75 | $22.88 | 51 |
| 2020-06-05 | $25.00 | $25.99 | $25.00 | $25.99 | $24.03 | 300 |
| 2020-06-04 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 125 |
| 2020-06-03 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 0 |
| 2020-06-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 0 |
| 2020-06-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 0 |
| 2020-05-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 23 |
| 2020-05-28 | $23.50 | $23.50 | $23.25 | $23.25 | $21.49 | 500 |
| 2020-05-27 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
| 2020-05-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
| 2020-05-22 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
| 2020-05-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
| 2020-05-20 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
| 2020-05-19 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
| 2020-05-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
| 2020-05-15 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 50 |
| 2020-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.26 | 250 |
| 2020-05-13 | $23.49 | $23.49 | $23.49 | $23.49 | $21.72 | 0 |
| 2020-05-12 | $23.49 | $23.49 | $23.49 | $23.49 | $21.72 | 0 |
| 2020-05-11 | $23.49 | $23.49 | $23.49 | $23.49 | $21.72 | 400 |
| 2020-05-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 1 |
| 2020-05-07 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 0 |
| 2020-05-06 | $22.75 | $22.75 | $22.75 | $22.75 | $21.03 | 100 |
| 2020-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.72 | 100 |
| 2020-05-04 | $23.25 | $23.50 | $23.25 | $23.50 | $21.72 | 2,000 |
| 2020-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.26 | 0 |
| 2020-04-30 | $23.00 | $23.00 | $23.00 | $23.00 | $21.26 | 0 |
| 2020-04-29 | $23.00 | $23.00 | $23.00 | $23.00 | $21.26 | 0 |
| 2020-04-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.26 | 245 |
| 2020-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $21.26 | 45 |
| 2020-04-24 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 0 |
| 2020-04-23 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 0 |
| 2020-04-22 | $23.25 | $23.25 | $23.25 | $23.25 | $21.49 | 100 |
| 2020-04-21 | $25.80 | $25.80 | $25.80 | $25.80 | $23.85 | 0 |
| 2020-04-20 | $25.80 | $25.80 | $25.80 | $25.80 | $23.85 | 0 |
| 2020-04-17 | $25.80 | $25.80 | $25.80 | $25.80 | $23.85 | 0 |
| 2020-04-16 | $25.80 | $25.80 | $25.80 | $25.80 | $23.85 | 0 |
| 2020-04-15 | $25.80 | $25.80 | $25.80 | $25.80 | $23.85 | 0 |
| 2020-04-14 | $25.80 | $25.80 | $25.80 | $25.80 | $23.85 | 0 |
| 2020-04-13 | $25.80 | $25.80 | $25.80 | $25.80 | $23.85 | 0 |
| 2020-04-09 | $25.80 | $25.80 | $25.80 | $25.80 | $23.85 | 10 |
| 2020-04-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-04-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-04-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-04-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 1 |
| 2020-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 100 |
| 2020-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 0 |
| 2020-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 100 |
| 2020-03-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2020-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2020-03-20 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 100 |
| 2020-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 16 |
| 2020-03-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.24 | 1,000 |
| 2020-03-17 | $27.00 | $27.00 | $27.00 | $27.00 | $24.69 | 100 |
| 2020-03-16 | $27.50 | $27.50 | $27.00 | $27.00 | $24.69 | 1,100 |
| 2020-03-13 | $28.50 | $28.50 | $28.50 | $28.50 | $26.06 | 0 |
| 2020-03-12 | $27.00 | $28.50 | $27.00 | $28.50 | $26.06 | 200 |
| 2020-03-11 | $29.99 | $29.99 | $29.99 | $29.99 | $27.43 | 0 |
| 2020-03-10 | $29.99 | $29.99 | $29.99 | $29.99 | $27.43 | 0 |
| 2020-03-09 | $30.00 | $30.00 | $29.51 | $29.99 | $27.43 | 501 |
| 2020-03-06 | $31.00 | $31.00 | $31.00 | $31.00 | $28.35 | 0 |
| 2020-03-05 | $31.00 | $31.00 | $31.00 | $31.00 | $28.35 | 200 |
| 2020-03-04 | $31.31 | $31.31 | $31.31 | $31.31 | $28.63 | 0 |
| 2020-03-03 | $31.62 | $31.62 | $31.31 | $31.31 | $28.63 | 900 |
| 2020-03-02 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 0 |
| 2020-02-28 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 100 |
| 2020-02-27 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 0 |
| 2020-02-26 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 1,009 |
| 2020-02-25 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 600 |
| 2020-02-24 | $32.70 | $32.70 | $31.50 | $31.50 | $28.81 | 1,250 |
| 2020-02-21 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-19 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-18 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-14 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-12 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-11 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-10 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-07 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-06 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-02-04 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 250 |
| 2020-02-03 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-01-31 | $33.00 | $33.00 | $33.00 | $33.00 | $30.18 | 0 |
| 2020-01-29 | $32.99 | $33.00 | $32.99 | $33.00 | $30.18 | 2,100 |
| 2020-01-28 | $32.60 | $32.60 | $32.60 | $32.60 | $29.81 | 0 |
| 2020-01-27 | $32.61 | $32.61 | $32.60 | $32.60 | $29.81 | 392 |
| 2020-01-24 | $32.60 | $32.60 | $32.60 | $32.60 | $29.81 | 0 |
| 2020-01-23 | $32.60 | $32.60 | $32.60 | $32.60 | $29.81 | 2,000 |
| 2020-01-22 | $32.57 | $32.57 | $32.57 | $32.57 | $29.79 | 80 |
| 2020-01-21 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-17 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-16 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-15 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-14 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-13 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-09 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-08 | $32.50 | $32.50 | $32.50 | $32.50 | $29.72 | 0 |
| 2020-01-07 | $32.50 | $32.50 | $32.45 | $32.50 | $29.72 | 1,200 |
| 2020-01-06 | $32.25 | $32.25 | $32.25 | $32.25 | $29.49 | 200 |
| 2020-01-03 | $32.25 | $32.25 | $32.25 | $32.25 | $29.49 | 0 |
| 2020-01-02 | $31.95 | $32.25 | $31.95 | $32.25 | $29.49 | 201 |
| 2019-12-31 | $32.25 | $32.25 | $32.25 | $32.25 | $29.49 | 0 |
| 2019-12-30 | $32.25 | $32.25 | $32.25 | $32.25 | $29.49 | 100 |
| 2019-12-27 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 0 |
| 2019-12-26 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 0 |
| 2019-12-24 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 0 |
| 2019-12-23 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 63 |
| 2019-12-20 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 0 |
| 2019-12-19 | $32.00 | $32.00 | $32.00 | $32.00 | $29.27 | 0 |
| 2019-12-18 | $31.88 | $32.00 | $31.88 | $32.00 | $29.04 | 1,959 |
| 2019-12-17 | $31.80 | $31.80 | $31.80 | $31.80 | $28.86 | 211 |
| 2019-12-16 | $31.75 | $31.75 | $31.75 | $31.75 | $28.81 | 0 |
| 2019-12-13 | $31.75 | $31.75 | $31.75 | $31.75 | $28.81 | 0 |
| 2019-12-12 | $31.75 | $31.75 | $31.75 | $31.75 | $28.81 | 300 |
| 2019-12-11 | $31.70 | $31.70 | $31.70 | $31.70 | $28.77 | 100 |
| 2019-12-10 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 0 |
| 2019-12-09 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 0 |
| 2019-12-06 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 0 |
| 2019-12-05 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 0 |
| 2019-12-04 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 0 |
| 2019-12-03 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 0 |
| 2019-12-02 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 0 |
| 2019-11-29 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 0 |
| 2019-11-27 | $31.65 | $31.65 | $31.65 | $31.65 | $28.72 | 60 |
| 2019-11-26 | $31.60 | $31.60 | $31.60 | $31.60 | $28.68 | 0 |
| 2019-11-25 | $31.60 | $31.60 | $31.60 | $31.60 | $28.68 | 500 |
| 2019-11-22 | $31.60 | $31.60 | $31.60 | $31.60 | $28.68 | 125 |
| 2019-11-21 | $31.65 | $31.65 | $31.60 | $31.60 | $28.68 | 500 |
| 2019-11-20 | $31.60 | $31.60 | $31.60 | $31.60 | $28.68 | 0 |
| 2019-11-19 | $31.60 | $31.60 | $31.60 | $31.60 | $28.68 | 48 |
| 2019-11-18 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 0 |
| 2019-11-15 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 500 |
| 2019-11-14 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 0 |
| 2019-11-13 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 1 |
| 2019-11-12 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 0 |
| 2019-11-11 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 0 |
| 2019-11-08 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 0 |
| 2019-11-07 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 100 |
| 2019-11-06 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 100 |
| 2019-11-05 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 0 |
| 2019-11-04 | $31.55 | $31.55 | $31.55 | $31.55 | $28.63 | 100 |
| 2019-11-01 | $31.25 | $31.25 | $31.25 | $31.25 | $28.36 | 0 |
| 2019-10-31 | $31.25 | $31.25 | $31.25 | $31.25 | $28.36 | 0 |
| 2019-10-30 | $31.25 | $31.25 | $31.25 | $31.25 | $28.36 | 0 |
| 2019-10-29 | $31.25 | $31.25 | $31.25 | $31.25 | $28.36 | 0 |
| 2019-10-28 | $31.25 | $31.25 | $31.25 | $31.25 | $28.36 | 0 |
| 2019-10-25 | $31.25 | $31.25 | $31.25 | $31.25 | $28.36 | 548 |
| 2019-10-24 | $31.25 | $31.25 | $31.25 | $31.25 | $28.36 | 0 |
| 2019-10-23 | $31.25 | $31.25 | $31.25 | $31.25 | $28.36 | 48 |
| 2019-10-22 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-21 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-18 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 75 |
| 2019-10-17 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-16 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-15 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-14 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-11 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-10 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-09 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-08 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 0 |
| 2019-10-07 | $31.50 | $31.50 | $31.20 | $31.20 | $28.31 | 291 |
| 2019-10-04 | $31.50 | $31.50 | $31.50 | $31.50 | $28.59 | 0 |
| 2019-10-03 | $31.50 | $31.50 | $31.50 | $31.50 | $28.59 | 0 |
| 2019-10-02 | $31.50 | $31.50 | $31.50 | $31.50 | $28.59 | 0 |
| 2019-10-01 | $31.50 | $31.50 | $31.50 | $31.50 | $28.59 | 0 |
| 2019-09-30 | $31.50 | $31.50 | $31.50 | $31.50 | $28.59 | 0 |
| 2019-09-27 | $31.50 | $31.50 | $31.50 | $31.50 | $28.59 | 1 |
| 2019-09-26 | $31.20 | $31.20 | $31.20 | $31.20 | $28.31 | 48 |
| 2019-09-25 | $31.31 | $31.31 | $31.31 | $31.31 | $28.41 | 0 |
| 2019-09-24 | $31.31 | $31.31 | $31.31 | $31.31 | $28.41 | 934 |
| 2019-09-23 | $31.62 | $31.62 | $31.62 | $31.62 | $28.69 | 0 |
| 2019-09-20 | $31.62 | $31.62 | $31.62 | $31.62 | $28.69 | 0 |
| 2019-09-19 | $31.62 | $31.62 | $31.62 | $31.62 | $28.69 | 0 |
| 2019-09-18 | $31.62 | $31.62 | $31.62 | $31.62 | $28.47 | 0 |
| 2019-09-17 | $31.70 | $31.70 | $31.62 | $31.62 | $28.47 | 7,100 |
| 2019-09-16 | $31.70 | $31.70 | $31.70 | $31.70 | $28.54 | 145 |
| 2019-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-09-12 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-09-11 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-09-10 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-09-09 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-09-06 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-09-05 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-09-04 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-09-03 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-08-30 | $31.70 | $32.00 | $31.70 | $32.00 | $28.81 | 600 |
| 2019-08-29 | $31.82 | $31.82 | $31.82 | $31.82 | $28.65 | 0 |
| 2019-08-28 | $31.82 | $31.82 | $31.82 | $31.82 | $28.65 | 33 |
| 2019-08-27 | $31.95 | $31.95 | $31.95 | $31.95 | $28.77 | 3 |
| 2019-08-26 | $31.95 | $31.95 | $31.95 | $31.95 | $28.77 | 32 |
| 2019-08-23 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-08-22 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-08-21 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 500 |
| 2019-08-20 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 0 |
| 2019-08-19 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 0 |
| 2019-08-15 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 100 |
| 2019-08-14 | $32.22 | $32.22 | $31.95 | $32.00 | $28.81 | 1,970 |
| 2019-08-13 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 33 |
| 2019-08-12 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 100 |
| 2019-08-09 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 100 |
| 2019-08-08 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 0 |
| 2019-08-07 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 100 |
| 2019-08-06 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 35 |
| 2019-08-05 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 100 |
| 2019-08-02 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 100 |
| 2019-08-01 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 100 |
| 2019-07-31 | $32.22 | $32.22 | $32.22 | $32.22 | $29.01 | 100 |
| 2019-07-30 | $32.17 | $32.17 | $32.17 | $32.17 | $28.96 | 100 |
| 2019-07-29 | $32.17 | $32.17 | $32.17 | $32.17 | $28.96 | 100 |
| 2019-07-26 | $32.17 | $32.17 | $32.17 | $32.17 | $28.96 | 0 |
| 2019-07-25 | $32.17 | $32.17 | $32.17 | $32.17 | $28.96 | 94 |
| 2019-07-24 | $32.17 | $32.17 | $32.17 | $32.17 | $28.96 | 0 |
| 2019-07-23 | $32.17 | $32.17 | $32.17 | $32.17 | $28.96 | 133 |
| 2019-07-22 | $32.17 | $32.17 | $32.17 | $32.17 | $28.96 | 0 |
| 2019-07-19 | $32.17 | $32.17 | $32.17 | $32.17 | $28.96 | 32 |
| 2019-07-18 | $32.15 | $32.15 | $32.15 | $32.15 | $28.95 | 0 |
| 2019-07-17 | $32.15 | $32.15 | $32.15 | $32.15 | $28.95 | 0 |
| 2019-07-16 | $32.15 | $32.15 | $32.15 | $32.15 | $28.95 | 0 |
| 2019-07-15 | $32.15 | $32.15 | $32.15 | $32.15 | $28.95 | 100 |
| 2019-07-12 | $32.10 | $32.15 | $32.10 | $32.15 | $28.95 | 3,600 |
| 2019-07-11 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 0 |
| 2019-07-10 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 0 |
| 2019-07-09 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 496 |
| 2019-07-08 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 0 |
| 2019-07-05 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 0 |
| 2019-07-03 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 0 |
| 2019-07-02 | $32.10 | $32.10 | $32.10 | $32.10 | $28.90 | 88 |
| 2019-07-01 | $32.05 | $32.05 | $32.05 | $32.05 | $28.86 | 0 |
| 2019-06-28 | $32.05 | $32.05 | $32.05 | $32.05 | $28.86 | 1,000 |
| 2019-06-27 | $32.05 | $32.05 | $32.05 | $32.05 | $28.86 | 1 |
| 2019-06-26 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 800 |
| 2019-06-25 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 100 |
| 2019-06-24 | $32.00 | $32.00 | $32.00 | $32.00 | $28.81 | 0 |
| 2019-06-21 | $32.17 | $32.17 | $32.00 | $32.00 | $28.81 | 559 |
| 2019-06-20 | $32.20 | $32.20 | $32.20 | $32.20 | $28.99 | 100 |
| 2019-06-18 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-06-17 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-06-14 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-06-13 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-06-12 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-06-11 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 400 |
| 2019-06-06 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-06-05 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-06-03 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 25 |
| 2019-05-31 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-05-30 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 0 |
| 2019-05-29 | $32.17 | $32.17 | $32.17 | $32.17 | $28.74 | 78 |
| 2019-05-28 | $32.15 | $32.15 | $32.15 | $32.15 | $28.72 | 0 |
| 2019-05-24 | $32.15 | $32.15 | $32.15 | $32.15 | $28.72 | 0 |
| 2019-05-23 | $32.15 | $32.15 | $32.15 | $32.15 | $28.72 | 0 |
| 2019-05-22 | $32.15 | $32.15 | $32.15 | $32.15 | $28.72 | 0 |
| 2019-05-21 | $32.15 | $32.15 | $32.15 | $32.15 | $28.72 | 100 |
| 2019-05-20 | $32.12 | $32.12 | $32.12 | $32.12 | $28.70 | 0 |
| 2019-05-17 | $32.12 | $32.12 | $32.12 | $32.12 | $28.70 | 0 |
| 2019-05-16 | $32.12 | $32.12 | $32.00 | $32.12 | $28.70 | 5,504 |
| 2019-05-15 | $32.12 | $32.12 | $32.12 | $32.12 | $28.70 | 1,868 |
| 2019-05-14 | $32.12 | $32.12 | $32.12 | $32.12 | $28.70 | 1 |
| 2019-05-13 | $32.12 | $32.12 | $32.12 | $32.12 | $28.70 | 0 |
| 2019-05-10 | $32.12 | $32.12 | $32.12 | $32.12 | $28.70 | 0 |
| 2019-05-09 | $32.12 | $32.12 | $32.12 | $32.12 | $28.70 | 31 |
| 2019-05-08 | $32.25 | $32.25 | $32.25 | $32.25 | $28.81 | 0 |
| 2019-05-07 | $32.25 | $32.25 | $32.25 | $32.25 | $28.81 | 100 |
| 2019-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-05-02 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-05-01 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-04-30 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-04-29 | $31.95 | $32.00 | $31.95 | $32.00 | $28.59 | 600 |
| 2019-04-26 | $31.90 | $31.90 | $31.90 | $31.90 | $28.50 | 300 |
| 2019-04-25 | $31.88 | $31.88 | $31.82 | $31.87 | $28.47 | 9,626 |
| 2019-04-24 | $31.82 | $31.82 | $31.82 | $31.82 | $28.43 | 0 |
| 2019-04-23 | $31.82 | $31.82 | $31.82 | $31.82 | $28.43 | 0 |
| 2019-04-22 | $31.82 | $31.85 | $31.82 | $31.82 | $28.43 | 905 |
| 2019-04-18 | $31.82 | $31.82 | $31.82 | $31.82 | $28.43 | 0 |
| 2019-04-17 | $31.82 | $31.82 | $31.82 | $31.82 | $28.43 | 0 |
| 2019-04-16 | $31.80 | $31.82 | $31.80 | $31.82 | $28.43 | 200 |
| 2019-04-15 | $31.95 | $31.95 | $31.95 | $31.95 | $28.54 | 0 |
| 2019-04-12 | $31.95 | $31.95 | $31.95 | $31.95 | $28.54 | 20 |
| 2019-04-11 | $31.52 | $31.52 | $31.52 | $31.52 | $28.16 | 0 |
| 2019-04-10 | $31.52 | $31.52 | $31.52 | $31.52 | $28.16 | 0 |
| 2019-04-09 | $31.52 | $31.52 | $31.52 | $31.52 | $28.16 | 50 |
| 2019-04-08 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-04-05 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-04-04 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-04-03 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2019-04-02 | $31.00 | $32.00 | $31.00 | $32.00 | $28.59 | 549 |
| 2019-04-01 | $32.00 | $32.00 | $30.77 | $30.77 | $27.49 | 5,000 |
| 2019-03-29 | $35.75 | $35.75 | $35.75 | $35.75 | $31.94 | 100 |
| 2019-03-28 | $35.75 | $35.75 | $35.75 | $35.75 | $31.94 | 1 |
| 2019-03-27 | $31.99 | $34.00 | $31.99 | $34.00 | $30.38 | 3,104 |
| 2019-03-26 | $30.62 | $30.62 | $30.62 | $30.62 | $27.36 | 133 |
| 2019-03-25 | $33.00 | $33.00 | $30.37 | $30.37 | $27.13 | 2,135 |
| 2019-03-22 | $33.25 | $33.25 | $33.25 | $33.25 | $29.71 | 0 |
| 2019-03-21 | $33.25 | $33.25 | $33.25 | $33.25 | $29.71 | 0 |
| 2019-03-20 | $33.25 | $33.25 | $33.25 | $33.25 | $29.48 | 0 |
| 2019-03-19 | $33.25 | $33.25 | $33.25 | $33.25 | $29.48 | 30 |
| 2019-03-18 | $33.25 | $33.25 | $33.25 | $33.25 | $29.48 | 5 |
| 2019-03-14 | $32.80 | $32.80 | $32.80 | $32.80 | $29.09 | 31 |
| 2019-03-13 | $32.75 | $32.75 | $32.75 | $32.75 | $29.04 | 0 |
| 2019-03-12 | $32.75 | $32.75 | $32.75 | $32.75 | $29.04 | 117 |
| 2019-03-11 | $32.75 | $32.75 | $32.75 | $32.75 | $29.04 | 20 |
| 2019-03-08 | $32.75 | $32.75 | $32.75 | $32.75 | $29.04 | 0 |
| 2019-03-07 | $32.75 | $32.75 | $32.75 | $32.75 | $29.04 | 0 |
| 2019-03-06 | $32.75 | $32.75 | $32.75 | $32.75 | $29.04 | 0 |
| 2019-03-05 | $32.75 | $32.75 | $32.75 | $32.75 | $29.04 | 0 |
| 2019-03-04 | $32.60 | $32.75 | $32.60 | $32.75 | $29.04 | 1,760 |
| 2019-03-01 | $32.42 | $32.42 | $32.42 | $32.42 | $28.75 | 200 |
| 2019-02-28 | $32.42 | $32.42 | $32.42 | $32.42 | $28.75 | 42 |
| 2019-02-27 | $32.36 | $32.41 | $32.35 | $32.41 | $28.74 | 13,540 |
| 2019-02-26 | $32.39 | $32.39 | $32.39 | $32.39 | $28.72 | 100 |
| 2019-02-25 | $32.35 | $32.35 | $32.35 | $32.35 | $28.69 | 1,217 |
| 2019-02-20 | $32.34 | $32.34 | $32.34 | $32.34 | $28.68 | 50 |
| 2019-02-15 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 0 |
| 2019-02-14 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 0 |
| 2019-02-13 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 0 |
| 2019-02-12 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 507 |
| 2019-02-11 | $32.50 | $32.50 | $32.32 | $32.32 | $28.66 | 200 |
| 2019-02-08 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 0 |
| 2019-02-07 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 230 |
| 2019-02-06 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 0 |
| 2019-02-05 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 0 |
| 2019-02-04 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 0 |
| 2019-02-01 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 0 |
| 2019-01-31 | $32.32 | $32.32 | $32.32 | $32.32 | $28.66 | 32 |
| 2019-01-30 | $32.50 | $32.50 | $32.50 | $32.50 | $28.82 | 23 |
| 2019-01-29 | $32.12 | $32.12 | $32.12 | $32.12 | $28.48 | 0 |
| 2019-01-28 | $32.12 | $32.12 | $32.12 | $32.12 | $28.48 | 0 |
| 2019-01-25 | $32.50 | $32.50 | $32.12 | $32.12 | $28.48 | 262 |
| 2019-01-24 | $32.05 | $32.05 | $32.05 | $32.05 | $28.42 | 0 |
| 2019-01-23 | $32.05 | $32.05 | $32.05 | $32.05 | $28.42 | 32 |
| 2019-01-18 | $31.87 | $31.87 | $31.87 | $31.87 | $28.26 | 0 |
| 2019-01-17 | $31.87 | $31.87 | $31.87 | $31.87 | $28.26 | 230 |
| 2019-01-16 | $31.75 | $31.75 | $31.75 | $31.75 | $28.15 | 0 |
| 2019-01-15 | $31.75 | $31.75 | $31.75 | $31.75 | $28.15 | 0 |
| 2019-01-14 | $32.10 | $32.10 | $31.75 | $31.75 | $28.15 | 430 |
| 2019-01-11 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 0 |
| 2019-01-10 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 0 |
| 2019-01-09 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 0 |
| 2019-01-08 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 0 |
| 2019-01-07 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 0 |
| 2019-01-04 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 0 |
| 2019-01-03 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 1,000 |
| 2019-01-02 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 1 |
| 2018-12-31 | $32.98 | $32.98 | $32.98 | $32.98 | $29.24 | 100 |
| 2018-12-28 | $33.25 | $33.25 | $31.51 | $31.51 | $27.94 | 996 |
| 2018-12-27 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 0 |
| 2018-12-26 | $32.00 | $32.00 | $32.00 | $32.00 | $28.38 | 223 |
| 2018-12-24 | $31.50 | $31.50 | $31.50 | $31.50 | $27.93 | 100 |
| 2018-12-21 | $32.25 | $32.25 | $32.00 | $32.00 | $28.38 | 400 |
| 2018-12-20 | $32.57 | $32.57 | $32.57 | $32.57 | $28.88 | 200 |
| 2018-12-19 | $32.60 | $32.60 | $32.60 | $32.60 | $28.69 | 31 |
| 2018-12-18 | $32.60 | $32.60 | $32.60 | $32.60 | $28.69 | 0 |
| 2018-12-17 | $32.60 | $32.60 | $32.60 | $32.60 | $28.69 | 31 |
| 2018-12-14 | $33.00 | $33.00 | $33.00 | $33.00 | $29.04 | 400 |
| 2018-12-13 | $33.25 | $33.25 | $33.05 | $33.05 | $29.08 | 400 |
| 2018-12-12 | $33.05 | $33.05 | $33.05 | $33.05 | $29.08 | 0 |
| 2018-12-11 | $33.05 | $33.05 | $33.05 | $33.05 | $29.08 | 0 |
| 2018-12-10 | $33.05 | $33.05 | $33.05 | $33.05 | $29.08 | 0 |
| 2018-12-07 | $33.25 | $33.25 | $33.05 | $33.05 | $29.08 | 400 |
| 2018-12-06 | $33.77 | $33.77 | $33.00 | $33.00 | $29.04 | 2,716 |
| 2018-12-04 | $33.77 | $33.77 | $33.77 | $33.77 | $29.72 | 1,000 |
| 2018-12-03 | $33.77 | $33.77 | $33.77 | $33.77 | $29.72 | 0 |
| 2018-11-30 | $33.77 | $33.77 | $33.77 | $33.77 | $29.72 | 0 |
| 2018-11-29 | $33.77 | $33.77 | $33.77 | $33.77 | $29.72 | 0 |
| 2018-11-28 | $33.77 | $33.77 | $33.77 | $33.77 | $29.72 | 444 |
| 2018-11-27 | $33.77 | $33.77 | $33.77 | $33.77 | $29.72 | 200 |
| 2018-11-26 | $33.77 | $33.77 | $33.77 | $33.77 | $29.72 | 100 |
| 2018-11-21 | $33.77 | $33.77 | $33.77 | $33.77 | $29.72 | 500 |
| 2018-11-20 | $33.75 | $33.75 | $33.75 | $33.75 | $29.70 | 0 |
| 2018-11-19 | $33.75 | $33.75 | $33.75 | $33.75 | $29.70 | 60 |
| 2018-11-16 | $33.75 | $33.75 | $33.75 | $33.75 | $29.70 | 0 |
| 2018-11-15 | $33.75 | $33.75 | $33.75 | $33.75 | $29.70 | 150 |
| 2018-11-14 | $34.02 | $34.02 | $34.00 | $34.00 | $29.92 | 3,116 |
| 2018-11-13 | $34.25 | $34.25 | $34.25 | $34.25 | $30.14 | 214 |
| 2018-11-12 | $33.75 | $34.00 | $33.75 | $34.00 | $29.92 | 730 |
| 2018-11-09 | $34.00 | $34.00 | $34.00 | $34.00 | $29.92 | 0 |
| 2018-11-08 | $34.00 | $34.00 | $34.00 | $34.00 | $29.92 | 50 |
| 2018-11-07 | $33.60 | $33.60 | $33.60 | $33.60 | $29.57 | 0 |
| 2018-11-06 | $33.60 | $33.60 | $33.60 | $33.60 | $29.57 | 50 |
| 2018-11-05 | $33.50 | $33.50 | $33.50 | $33.50 | $29.48 | 0 |
| 2018-11-02 | $33.50 | $33.50 | $33.50 | $33.50 | $29.48 | 0 |
| 2018-11-01 | $33.60 | $33.60 | $33.50 | $33.50 | $29.48 | 700 |
| 2018-10-31 | $32.80 | $32.80 | $32.80 | $32.80 | $28.86 | 0 |
| 2018-10-30 | $32.80 | $32.80 | $32.80 | $32.80 | $28.86 | 0 |
| 2018-10-29 | $32.80 | $32.80 | $32.80 | $32.80 | $28.86 | 500 |
| 2018-10-26 | $33.00 | $33.00 | $33.00 | $33.00 | $29.04 | 1,329 |
| 2018-10-25 | $33.00 | $33.00 | $33.00 | $33.00 | $29.04 | 0 |
| 2018-10-24 | $33.50 | $33.50 | $33.00 | $33.00 | $29.04 | 4,600 |
| 2018-10-23 | $33.60 | $33.60 | $33.50 | $33.50 | $29.48 | 2,674 |
| 2018-10-22 | $33.70 | $33.70 | $33.70 | $33.70 | $29.66 | 2,176 |
| 2018-10-19 | $33.68 | $33.68 | $33.68 | $33.68 | $29.64 | 0 |
| 2018-10-18 | $33.68 | $33.68 | $33.68 | $33.68 | $29.64 | 0 |
| 2018-10-17 | $33.68 | $33.68 | $33.68 | $33.68 | $29.64 | 0 |
| 2018-10-16 | $33.68 | $33.68 | $33.68 | $33.68 | $29.64 | 100 |
| 2018-10-15 | $33.67 | $33.67 | $33.67 | $33.67 | $29.63 | 0 |
| 2018-10-12 | $33.67 | $33.67 | $33.67 | $33.67 | $29.63 | 0 |
| 2018-10-11 | $33.67 | $33.67 | $33.67 | $33.67 | $29.63 | 0 |
| 2018-10-10 | $33.67 | $33.67 | $33.67 | $33.67 | $29.63 | 2,600 |
| 2018-10-09 | $33.62 | $33.62 | $33.62 | $33.62 | $29.59 | 0 |
| 2018-10-08 | $33.62 | $33.62 | $33.62 | $33.62 | $29.59 | 0 |
| 2018-10-05 | $33.62 | $33.62 | $33.62 | $33.62 | $29.59 | 0 |
| 2018-10-04 | $33.62 | $33.62 | $33.62 | $33.62 | $29.59 | 0 |
| 2018-10-03 | $33.62 | $33.62 | $33.62 | $33.62 | $29.59 | 500 |
| 2018-10-02 | $33.75 | $33.75 | $33.75 | $33.75 | $29.70 | 0 |
| 2018-10-01 | $33.75 | $33.75 | $33.75 | $33.75 | $29.70 | 100 |
| 2018-09-28 | $33.60 | $33.60 | $33.60 | $33.60 | $29.57 | 0 |
| 2018-09-27 | $33.75 | $33.75 | $33.60 | $33.60 | $29.57 | 31 |
| 2018-09-26 | $33.60 | $33.60 | $33.60 | $33.60 | $29.57 | 0 |
| 2018-09-25 | $33.60 | $33.60 | $33.60 | $33.60 | $29.57 | 0 |
| 2018-09-24 | $33.55 | $33.60 | $33.55 | $33.60 | $29.57 | 311 |
| 2018-09-21 | $33.60 | $33.60 | $33.60 | $33.60 | $29.57 | 450 |
| 2018-09-20 | $33.75 | $33.75 | $33.75 | $33.75 | $29.70 | 10 |
| 2018-09-19 | $33.55 | $33.55 | $33.55 | $33.55 | $29.41 | 0 |
| 2018-09-18 | $33.55 | $33.55 | $33.55 | $33.55 | $29.41 | 0 |
| 2018-09-17 | $33.55 | $33.55 | $33.55 | $33.55 | $29.41 | 0 |
| 2018-09-14 | $33.55 | $33.55 | $33.55 | $33.55 | $29.41 | 40 |
| 2018-09-13 | $33.55 | $33.55 | $33.55 | $33.55 | $29.41 | 0 |
| 2018-09-12 | $33.55 | $33.55 | $33.55 | $33.55 | $29.41 | 0 |
| 2018-09-11 | $33.55 | $33.55 | $33.55 | $33.55 | $29.41 | 0 |
| 2018-09-10 | $33.55 | $33.55 | $33.55 | $33.55 | $29.41 | 900 |
| 2018-09-07 | $33.52 | $33.52 | $33.52 | $33.52 | $29.38 | 30 |
| 2018-09-06 | $33.52 | $33.52 | $33.52 | $33.52 | $29.38 | 500 |
| 2018-09-05 | $33.50 | $33.50 | $33.50 | $33.50 | $29.37 | 0 |
| 2018-09-04 | $33.50 | $33.50 | $33.50 | $33.50 | $29.37 | 0 |
| 2018-08-31 | $33.50 | $33.50 | $33.50 | $33.50 | $29.37 | 1,760 |
| 2018-08-30 | $33.50 | $33.50 | $33.50 | $33.50 | $29.37 | 0 |
| 2018-08-29 | $33.50 | $33.50 | $33.50 | $33.50 | $29.37 | 300 |
| 2018-08-28 | $33.45 | $33.45 | $33.45 | $33.45 | $29.32 | 100 |
| 2018-08-27 | $33.40 | $33.40 | $33.40 | $33.40 | $29.28 | 321 |
| 2018-08-24 | $33.40 | $33.40 | $33.40 | $33.40 | $29.28 | 0 |
| 2018-08-23 | $33.40 | $33.40 | $33.40 | $33.40 | $29.28 | 0 |
| 2018-08-22 | $33.40 | $33.40 | $33.40 | $33.40 | $29.28 | 0 |
| 2018-08-21 | $33.40 | $33.40 | $33.40 | $33.40 | $29.28 | 420 |
| 2018-08-20 | $33.40 | $33.40 | $33.40 | $33.40 | $29.28 | 0 |
| 2018-08-17 | $33.40 | $33.40 | $33.40 | $33.40 | $29.28 | 0 |
| 2018-08-16 | $33.40 | $33.40 | $33.40 | $33.40 | $29.28 | 200 |
| 2018-08-15 | $33.37 | $33.37 | $33.35 | $33.35 | $29.23 | 860 |
| 2018-08-14 | $33.30 | $33.35 | $33.30 | $33.35 | $29.23 | 5,280 |
| 2018-08-13 | $33.25 | $33.25 | $33.25 | $33.25 | $29.15 | 0 |
| 2018-08-10 | $33.25 | $33.25 | $33.25 | $33.25 | $29.15 | 3,427 |
| 2018-08-09 | $33.25 | $33.25 | $33.25 | $33.25 | $29.15 | 0 |
| 2018-08-08 | $33.25 | $33.25 | $33.25 | $33.25 | $29.15 | 200 |
| 2018-08-07 | $33.52 | $33.52 | $33.52 | $33.52 | $29.38 | 0 |
| 2018-08-06 | $33.52 | $33.52 | $33.52 | $33.52 | $29.38 | 100 |
| 2018-08-03 | $32.95 | $32.95 | $32.95 | $32.95 | $28.88 | 0 |
| 2018-08-02 | $32.95 | $32.95 | $32.95 | $32.95 | $28.88 | 0 |
| 2018-08-01 | $32.95 | $32.95 | $32.95 | $32.95 | $28.88 | 1,900 |
| 2018-07-31 | $33.00 | $33.00 | $33.00 | $33.00 | $28.93 | 0 |
| 2018-07-30 | $33.00 | $33.00 | $33.00 | $33.00 | $28.93 | 1,100 |
| 2018-07-27 | $32.55 | $32.55 | $32.55 | $32.55 | $28.53 | 0 |
| 2018-07-26 | $32.55 | $32.55 | $32.55 | $32.55 | $28.53 | 100 |
| 2018-07-25 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 0 |
| 2018-07-24 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 0 |
| 2018-07-23 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 0 |
| 2018-07-20 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 0 |
| 2018-07-19 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 0 |
| 2018-07-18 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 0 |
| 2018-07-17 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 64 |
| 2018-07-16 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 50 |
| 2018-07-13 | $32.50 | $32.50 | $32.50 | $32.50 | $28.49 | 0 |
| 2018-07-12 | $32.45 | $32.50 | $32.45 | $32.50 | $28.49 | 300 |
| 2018-07-11 | $32.36 | $32.36 | $32.36 | $32.36 | $28.37 | 0 |
| 2018-07-10 | $32.36 | $32.36 | $32.36 | $32.36 | $28.37 | 330 |
| 2018-07-09 | $32.36 | $32.36 | $32.36 | $32.36 | $28.37 | 430 |
| 2018-07-06 | $32.36 | $32.36 | $32.36 | $32.36 | $28.37 | 2,500 |
| 2018-07-05 | $32.35 | $32.35 | $32.35 | $32.35 | $28.36 | 0 |
| 2018-07-03 | $32.51 | $32.51 | $32.51 | $32.51 | $28.50 | 0 |
| 2018-07-02 | $32.51 | $32.51 | $32.51 | $32.51 | $28.50 | 1 |
| 2018-06-29 | $32.25 | $32.51 | $32.25 | $32.51 | $28.50 | 3,000 |
| 2018-06-28 | $32.25 | $32.25 | $32.25 | $32.25 | $28.27 | 1 |
| 2018-06-27 | $32.12 | $32.12 | $32.12 | $32.12 | $28.16 | 0 |
| 2018-06-26 | $32.12 | $32.12 | $32.12 | $32.12 | $28.16 | 0 |
| 2018-06-25 | $32.12 | $32.12 | $32.12 | $32.12 | $28.16 | 100 |
| 2018-06-22 | $32.10 | $32.10 | $32.10 | $32.10 | $28.14 | 0 |
| 2018-06-21 | $32.10 | $32.10 | $32.10 | $32.10 | $28.14 | 0 |
| 2018-06-20 | $32.10 | $32.10 | $32.10 | $32.10 | $28.03 | 2,000 |
| 2018-06-19 | $32.05 | $32.05 | $32.05 | $32.05 | $27.98 | 1,500 |
| 2018-06-18 | $32.05 | $32.05 | $32.05 | $32.05 | $27.98 | 0 |
| 2018-06-15 | $32.05 | $32.05 | $32.05 | $32.05 | $27.98 | 646 |
| 2018-06-14 | $32.00 | $32.00 | $32.00 | $32.00 | $27.94 | 0 |
| 2018-06-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.94 | 0 |
| 2018-06-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.94 | 2,500 |
| 2018-06-11 | $31.90 | $32.00 | $31.90 | $32.00 | $27.94 | 1,407 |
| 2018-06-08 | $31.94 | $31.94 | $31.94 | $31.94 | $27.89 | 0 |
| 2018-06-07 | $31.94 | $31.94 | $31.94 | $31.94 | $27.89 | 0 |
| 2018-06-06 | $31.89 | $31.94 | $31.89 | $31.94 | $27.89 | 800 |
| 2018-06-05 | $32.00 | $32.00 | $32.00 | $32.00 | $27.94 | 0 |
| 2018-06-04 | $32.00 | $32.00 | $32.00 | $32.00 | $27.94 | 100 |
| 2018-06-01 | $31.80 | $31.80 | $31.80 | $31.80 | $27.76 | 1,610 |
| 2018-05-31 | $31.89 | $31.89 | $31.89 | $31.89 | $27.84 | 0 |
| 2018-05-30 | $31.64 | $31.89 | $31.60 | $31.89 | $27.84 | 3,600 |
| 2018-05-29 | $31.89 | $31.89 | $31.89 | $31.89 | $27.84 | 0 |
| 2018-05-25 | $31.89 | $31.89 | $31.89 | $31.89 | $27.84 | 0 |
| 2018-05-24 | $31.89 | $31.89 | $31.89 | $31.89 | $27.84 | 0 |
| 2018-05-23 | $31.89 | $31.89 | $31.89 | $31.89 | $27.84 | 0 |
| 2018-05-22 | $31.89 | $31.89 | $31.89 | $31.89 | $27.84 | 100 |
| 2018-05-21 | $31.75 | $31.75 | $31.75 | $31.75 | $27.72 | 100 |
| 2018-05-18 | $31.35 | $31.35 | $31.35 | $31.35 | $27.37 | 64 |
| 2018-05-17 | $31.35 | $31.35 | $31.35 | $31.35 | $27.37 | 0 |
| 2018-05-16 | $31.35 | $31.35 | $31.35 | $31.35 | $27.37 | 100 |
| 2018-05-15 | $31.10 | $31.25 | $31.10 | $31.25 | $27.28 | 1,600 |
| 2018-05-14 | $31.10 | $31.25 | $31.10 | $31.25 | $27.28 | 1,200 |
| 2018-05-11 | $31.00 | $31.25 | $31.00 | $31.25 | $27.28 | 600 |
| 2018-05-10 | $30.80 | $30.80 | $30.80 | $30.80 | $26.89 | 0 |
| 2018-05-09 | $30.80 | $30.80 | $30.80 | $30.80 | $26.89 | 0 |
| 2018-05-08 | $30.80 | $30.80 | $30.80 | $30.80 | $26.89 | 0 |
| 2018-05-07 | $30.80 | $30.80 | $30.80 | $30.80 | $26.89 | 0 |
| 2018-05-04 | $30.80 | $30.80 | $30.80 | $30.80 | $26.89 | 0 |
| 2018-05-03 | $30.80 | $30.80 | $30.80 | $30.80 | $26.89 | 0 |
| 2018-05-02 | $31.30 | $31.30 | $30.80 | $30.80 | $26.89 | 2,818 |
| 2018-05-01 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-30 | $31.00 | $31.30 | $31.00 | $31.30 | $27.33 | 1,750 |
| 2018-04-27 | $31.30 | $31.30 | $30.60 | $30.85 | $26.93 | 7,982 |
| 2018-04-26 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-25 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-24 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 100 |
| 2018-04-23 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 872 |
| 2018-04-20 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 300 |
| 2018-04-19 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 64 |
| 2018-04-18 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-17 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-16 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-13 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 110 |
| 2018-04-12 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-11 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-10 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-04-09 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 600 |
| 2018-04-06 | $31.40 | $31.40 | $31.40 | $31.40 | $27.41 | 1 |
| 2018-04-05 | $31.40 | $31.40 | $31.40 | $31.40 | $27.41 | 1 |
| 2018-04-04 | $31.40 | $31.40 | $31.40 | $31.40 | $27.41 | 0 |
| 2018-04-03 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 1 |
| 2018-04-02 | $31.50 | $31.50 | $31.30 | $31.30 | $27.33 | 606 |
| 2018-03-29 | $31.50 | $31.50 | $31.50 | $31.50 | $27.50 | 0 |
| 2018-03-28 | $31.50 | $31.50 | $31.50 | $31.50 | $27.50 | 1 |
| 2018-03-27 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-03-26 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-03-23 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-03-22 | $31.30 | $31.30 | $31.30 | $31.30 | $27.33 | 0 |
| 2018-03-21 | $31.30 | $31.30 | $31.30 | $31.30 | $27.21 | 0 |
| 2018-03-20 | $31.30 | $31.30 | $31.30 | $31.30 | $27.21 | 0 |
| 2018-03-19 | $31.30 | $31.30 | $31.30 | $31.30 | $27.21 | 100 |
| 2018-03-16 | $31.30 | $31.30 | $31.30 | $31.30 | $27.21 | 0 |
| 2018-03-15 | $31.55 | $31.60 | $31.25 | $31.30 | $27.21 | 24,906 |
| 2018-03-14 | $31.55 | $31.55 | $31.55 | $31.55 | $27.43 | 38 |
| 2018-03-13 | $31.55 | $31.55 | $31.55 | $31.55 | $27.43 | 0 |
| 2018-03-12 | $31.55 | $31.55 | $31.55 | $31.55 | $27.43 | 430 |
| 2018-03-09 | $31.55 | $31.55 | $31.55 | $31.55 | $27.43 | 50 |
| 2018-03-08 | $31.55 | $31.55 | $31.55 | $31.55 | $27.43 | 0 |
| 2018-03-07 | $31.05 | $31.55 | $31.05 | $31.55 | $27.43 | 447 |
| 2018-03-06 | $31.05 | $31.05 | $31.05 | $31.05 | $27.00 | 100 |
| 2018-03-05 | $31.55 | $31.55 | $30.65 | $31.05 | $27.00 | 5,556 |
| 2018-03-02 | $31.00 | $31.00 | $31.00 | $31.00 | $26.95 | 162 |
| 2018-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $26.95 | 0 |
| 2018-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $26.95 | 0 |
| 2018-02-27 | $31.00 | $31.00 | $31.00 | $31.00 | $26.95 | 100 |
| 2018-02-26 | $30.30 | $30.30 | $30.30 | $30.30 | $26.34 | 0 |
| 2018-02-23 | $30.30 | $30.30 | $30.30 | $30.30 | $26.34 | 0 |
| 2018-02-22 | $30.30 | $30.30 | $30.30 | $30.30 | $26.34 | 700 |
| 2018-02-21 | $30.30 | $30.30 | $30.30 | $30.30 | $26.34 | 0 |
| 2018-02-20 | $30.30 | $30.30 | $30.30 | $30.30 | $26.34 | 100 |
| 2018-02-16 | $30.73 | $30.73 | $30.73 | $30.73 | $26.72 | 202 |
| 2018-02-15 | $30.30 | $30.30 | $30.30 | $30.30 | $26.35 | 1 |
| 2018-02-14 | $30.50 | $30.50 | $30.50 | $30.50 | $26.52 | 0 |
| 2018-02-13 | $30.50 | $30.50 | $30.50 | $30.50 | $26.52 | 0 |
| 2018-02-12 | $30.50 | $30.50 | $30.50 | $30.50 | $26.52 | 30 |
| 2018-02-09 | $30.50 | $30.50 | $30.50 | $30.50 | $26.52 | 0 |
| 2018-02-08 | $30.50 | $30.50 | $30.50 | $30.50 | $26.52 | 8 |
| 2018-02-07 | $30.50 | $30.50 | $30.50 | $30.50 | $26.52 | 0 |
| 2018-02-06 | $30.50 | $30.50 | $30.50 | $30.50 | $26.52 | 500 |
| 2018-02-05 | $30.55 | $30.55 | $30.55 | $30.55 | $26.56 | 1,831 |
| 2018-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $27.82 | 0 |
| 2018-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $27.82 | 0 |
| 2018-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $27.82 | 0 |
| 2018-01-30 | $32.00 | $32.00 | $32.00 | $32.00 | $27.82 | 0 |
| 2018-01-29 | $32.00 | $32.00 | $32.00 | $32.00 | $27.82 | 200 |
| 2018-01-26 | $30.50 | $35.00 | $30.50 | $32.00 | $27.82 | 900 |
| 2018-01-25 | $30.20 | $30.20 | $30.20 | $30.20 | $26.26 | 0 |
| 2018-01-24 | $30.20 | $30.20 | $30.20 | $30.20 | $26.26 | 80 |
| 2018-01-23 | $30.20 | $30.20 | $30.20 | $30.20 | $26.26 | 100 |
| 2018-01-22 | $30.05 | $30.50 | $30.05 | $30.50 | $26.52 | 95 |
| 2018-01-19 | $30.45 | $30.45 | $30.45 | $30.45 | $26.48 | 26 |
| 2018-01-18 | $29.75 | $29.75 | $29.75 | $29.75 | $25.87 | 34 |
| 2018-01-17 | $29.80 | $29.80 | $29.80 | $29.80 | $25.91 | 0 |
| 2018-01-16 | $29.80 | $29.80 | $29.80 | $29.80 | $25.91 | 0 |
| 2018-01-12 | $29.80 | $29.80 | $29.80 | $29.80 | $25.91 | 100 |
| 2018-01-11 | $29.57 | $30.00 | $29.30 | $30.00 | $26.08 | 2,115 |
| 2018-01-10 | $29.50 | $29.50 | $29.50 | $29.50 | $25.65 | 0 |
| 2018-01-09 | $29.50 | $29.50 | $29.50 | $29.50 | $25.65 | 0 |
| 2018-01-08 | $29.50 | $29.50 | $29.50 | $29.50 | $25.65 | 400 |
| 2018-01-05 | $29.25 | $29.25 | $29.25 | $29.25 | $25.43 | 0 |
| 2018-01-04 | $29.25 | $29.25 | $29.25 | $29.25 | $25.43 | 100 |
| 2018-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $26.08 | 0 |
| 2018-01-02 | $29.75 | $30.00 | $29.75 | $30.00 | $26.08 | 1,340 |
| 2017-12-29 | $29.50 | $29.50 | $29.50 | $29.50 | $25.65 | 300 |
| 2017-12-28 | $30.50 | $30.50 | $29.15 | $29.15 | $25.34 | 516 |
| 2017-12-27 | $29.15 | $29.15 | $29.15 | $29.15 | $25.34 | 0 |
| 2017-12-26 | $29.15 | $29.15 | $29.15 | $29.15 | $25.34 | 0 |
| 2017-12-22 | $29.15 | $29.15 | $29.15 | $29.15 | $25.34 | 0 |
| 2017-12-21 | $29.15 | $29.15 | $29.15 | $29.15 | $25.34 | 100 |
| 2017-12-20 | $29.10 | $29.10 | $29.10 | $29.10 | $25.30 | 60 |
| 2017-12-19 | $29.25 | $29.25 | $29.25 | $29.25 | $25.43 | 67 |
| 2017-12-18 | $29.85 | $29.85 | $29.85 | $29.85 | $25.95 | 0 |
| 2017-12-15 | $29.85 | $29.85 | $29.85 | $29.85 | $25.95 | 1,400 |
| 2017-12-14 | $30.00 | $30.00 | $29.75 | $30.00 | $26.08 | 300 |
| 2017-12-13 | $29.75 | $29.75 | $29.53 | $29.53 | $25.59 | 7,100 |
| 2017-12-12 | $29.05 | $29.05 | $29.05 | $29.05 | $25.17 | 0 |
| 2017-12-11 | $29.05 | $29.05 | $29.05 | $29.05 | $25.17 | 0 |
| 2017-12-08 | $29.05 | $29.05 | $29.05 | $29.05 | $25.17 | 0 |
| 2017-12-07 | $29.05 | $29.05 | $29.05 | $29.05 | $25.17 | 0 |
| 2017-12-06 | $29.05 | $29.05 | $29.05 | $29.05 | $25.17 | 90 |
| 2017-12-05 | $29.05 | $29.05 | $29.05 | $29.05 | $25.17 | 300 |
| 2017-12-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-12-01 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 100 |
| 2017-11-30 | $28.99 | $28.99 | $28.99 | $28.99 | $25.12 | 0 |
| 2017-11-29 | $28.99 | $28.99 | $28.99 | $28.99 | $25.12 | 0 |
| 2017-11-28 | $28.99 | $28.99 | $28.99 | $28.99 | $25.12 | 0 |
| 2017-11-27 | $28.99 | $28.99 | $28.99 | $28.99 | $25.12 | 0 |
| 2017-11-24 | $28.99 | $28.99 | $28.99 | $28.99 | $25.12 | 0 |
| 2017-11-22 | $28.99 | $28.99 | $28.99 | $28.99 | $25.12 | 0 |
| 2017-11-21 | $28.99 | $28.99 | $28.99 | $28.99 | $25.12 | 0 |
| 2017-11-20 | $28.99 | $28.99 | $28.99 | $28.99 | $25.12 | 0 |
| 2017-11-17 | $28.82 | $28.99 | $28.82 | $28.99 | $25.12 | 6,069 |
| 2017-11-16 | $28.85 | $28.85 | $28.85 | $28.85 | $25.00 | 0 |
| 2017-11-15 | $28.85 | $28.85 | $28.85 | $28.85 | $25.00 | 0 |
| 2017-11-14 | $28.82 | $28.85 | $28.82 | $28.85 | $25.00 | 600 |
| 2017-11-13 | $28.85 | $28.85 | $28.85 | $28.85 | $25.00 | 0 |
| 2017-11-10 | $28.85 | $28.85 | $28.85 | $28.85 | $25.00 | 0 |
| 2017-11-09 | $28.85 | $28.85 | $28.85 | $28.85 | $25.00 | 0 |
| 2017-11-08 | $28.85 | $28.85 | $28.85 | $28.85 | $25.00 | 0 |
| 2017-11-07 | $28.85 | $29.15 | $28.85 | $28.85 | $25.00 | 3,050 |
| 2017-11-06 | $28.75 | $28.90 | $28.75 | $28.90 | $25.04 | 145 |
| 2017-11-03 | $28.40 | $28.40 | $28.40 | $28.40 | $24.61 | 0 |
| 2017-11-02 | $28.40 | $28.40 | $28.40 | $28.40 | $24.61 | 0 |
| 2017-11-01 | $28.40 | $28.40 | $28.30 | $28.40 | $24.61 | 1,368 |
| 2017-10-31 | $28.40 | $28.40 | $28.40 | $28.40 | $24.61 | 100 |
| 2017-10-30 | $28.10 | $28.10 | $28.10 | $28.10 | $24.35 | 0 |
| 2017-10-27 | $28.10 | $28.10 | $28.10 | $28.10 | $24.35 | 0 |
| 2017-10-26 | $28.10 | $28.10 | $28.10 | $28.10 | $24.35 | 0 |
| 2017-10-25 | $28.00 | $28.10 | $28.00 | $28.10 | $24.35 | 8,400 |
| 2017-10-24 | $27.55 | $27.55 | $27.55 | $27.55 | $23.87 | 0 |
| 2017-10-23 | $27.55 | $27.55 | $27.55 | $27.55 | $23.87 | 0 |
| 2017-10-20 | $28.00 | $28.00 | $27.55 | $27.55 | $23.87 | 56 |
| 2017-10-19 | $28.10 | $28.10 | $27.50 | $27.50 | $23.83 | 1,300 |
| 2017-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-10-16 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-10-11 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-10-09 | $29.00 | $29.00 | $29.00 | $29.00 | $25.13 | 0 |
| 2017-10-06 | $28.50 | $29.00 | $28.50 | $29.00 | $25.13 | 800 |
| 2017-10-05 | $28.00 | $28.00 | $28.00 | $28.00 | $24.26 | 0 |
| 2017-10-04 | $28.00 | $28.00 | $28.00 | $28.00 | $24.26 | 0 |
| 2017-10-03 | $28.00 | $28.00 | $28.00 | $28.00 | $24.26 | 0 |
| 2017-10-02 | $28.00 | $28.00 | $28.00 | $28.00 | $24.26 | 1 |
| 2017-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $24.26 | 0 |
| 2017-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $24.26 | 100 |
| 2017-09-27 | $27.05 | $27.05 | $27.05 | $27.05 | $23.44 | 0 |
| 2017-09-26 | $27.05 | $27.05 | $27.05 | $27.05 | $23.44 | 0 |
| 2017-09-25 | $27.05 | $27.05 | $27.05 | $27.05 | $23.44 | 0 |
| 2017-09-22 | $27.05 | $27.05 | $27.05 | $27.05 | $23.44 | 100 |
| 2017-09-21 | $27.00 | $27.00 | $27.00 | $27.00 | $23.39 | 0 |
| 2017-09-20 | $27.00 | $27.00 | $27.00 | $27.00 | $23.39 | 0 |
| 2017-09-19 | $27.00 | $27.00 | $27.00 | $27.00 | $23.39 | 100 |
| 2017-09-18 | $26.80 | $26.80 | $26.80 | $26.80 | $23.22 | 0 |
| 2017-09-15 | $26.80 | $26.80 | $26.80 | $26.80 | $23.22 | 0 |
| 2017-09-14 | $26.80 | $26.80 | $26.80 | $26.80 | $23.22 | 0 |
| 2017-09-13 | $26.80 | $26.80 | $26.80 | $26.80 | $23.13 | 0 |
| 2017-09-12 | $26.80 | $26.80 | $26.80 | $26.80 | $23.13 | 0 |
| 2017-09-11 | $26.80 | $26.80 | $26.80 | $26.80 | $23.13 | 0 |
| 2017-09-08 | $26.80 | $26.80 | $26.80 | $26.80 | $23.13 | 0 |
| 2017-09-07 | $26.80 | $26.80 | $26.80 | $26.80 | $23.13 | 0 |
| 2017-09-06 | $26.80 | $26.80 | $26.80 | $26.80 | $23.13 | 100 |
| 2017-09-05 | $26.75 | $26.75 | $26.75 | $26.75 | $23.09 | 0 |
| 2017-09-01 | $26.75 | $26.75 | $26.75 | $26.75 | $23.09 | 0 |
| 2017-08-31 | $27.50 | $27.50 | $26.75 | $26.75 | $23.09 | 400 |
| 2017-08-30 | $28.80 | $28.80 | $28.80 | $28.80 | $24.86 | 40 |
| 2017-08-29 | $29.00 | $29.00 | $29.00 | $29.00 | $25.03 | 0 |
| 2017-08-28 | $29.00 | $29.00 | $29.00 | $29.00 | $25.03 | 0 |
| 2017-08-25 | $29.00 | $29.00 | $29.00 | $29.00 | $25.03 | 100 |
| 2017-08-24 | $28.00 | $28.00 | $28.00 | $28.00 | $24.17 | 36 |
| 2017-08-23 | $28.50 | $28.50 | $28.50 | $28.50 | $24.60 | 0 |
| 2017-08-22 | $28.50 | $28.50 | $28.50 | $28.50 | $24.60 | 0 |
| 2017-08-21 | $28.50 | $28.50 | $28.50 | $28.50 | $24.60 | 100 |
| 2017-08-18 | $28.80 | $28.80 | $28.80 | $28.80 | $24.86 | 0 |
| 2017-08-17 | $26.95 | $28.80 | $26.95 | $28.80 | $24.86 | 400 |
| 2017-08-16 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 0 |
| 2017-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 0 |
| 2017-08-14 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 800 |
| 2017-08-11 | $26.45 | $26.45 | $26.45 | $26.45 | $22.83 | 0 |
| 2017-08-10 | $26.45 | $26.45 | $26.45 | $26.45 | $22.83 | 0 |
| 2017-08-09 | $26.45 | $26.45 | $26.45 | $26.45 | $22.83 | 1,000 |
| 2017-08-08 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-08-07 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-08-04 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-08-03 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-08-02 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 100 |
| 2017-08-01 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 0 |
| 2017-07-31 | $26.45 | $26.50 | $26.45 | $26.50 | $22.87 | 4,000 |
| 2017-07-28 | $26.38 | $26.38 | $26.38 | $26.38 | $22.77 | 0 |
| 2017-07-27 | $26.38 | $26.38 | $26.38 | $26.38 | $22.77 | 0 |
| 2017-07-26 | $26.38 | $26.38 | $26.38 | $26.38 | $22.77 | 0 |
| 2017-07-25 | $26.40 | $26.40 | $26.32 | $26.38 | $22.77 | 1,100 |
| 2017-07-24 | $26.30 | $26.30 | $26.30 | $26.30 | $22.70 | 20 |
| 2017-07-21 | $26.25 | $26.25 | $26.25 | $26.25 | $22.66 | 0 |
| 2017-07-20 | $26.25 | $26.25 | $26.25 | $26.25 | $22.66 | 100 |
| 2017-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $22.44 | 1,900 |
| 2017-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-07-17 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-07-14 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-07-13 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-07-12 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-07-11 | $26.40 | $26.40 | $26.40 | $26.40 | $22.78 | 0 |
| 2017-07-10 | $26.20 | $26.40 | $26.00 | $26.40 | $22.78 | 155 |
| 2017-07-07 | $26.05 | $26.05 | $26.05 | $26.05 | $22.48 | 200 |
| 2017-07-06 | $26.15 | $26.15 | $26.15 | $26.15 | $22.57 | 0 |
| 2017-07-05 | $26.25 | $26.26 | $26.15 | $26.15 | $22.57 | 800 |
| 2017-07-03 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 10 |
| 2017-06-30 | $26.33 | $26.33 | $26.33 | $26.33 | $22.72 | 0 |
| 2017-06-29 | $26.40 | $26.40 | $26.33 | $26.33 | $22.72 | 598 |
| 2017-06-28 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 0 |
| 2017-06-27 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 0 |
| 2017-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 0 |
| 2017-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 0 |
| 2017-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 100 |
| 2017-06-21 | $26.50 | $26.50 | $26.50 | $26.50 | $22.87 | 1,000 |
| 2017-06-20 | $26.10 | $26.10 | $26.10 | $26.10 | $22.53 | 0 |
| 2017-06-19 | $26.10 | $26.10 | $26.10 | $26.10 | $22.53 | 0 |
| 2017-06-16 | $26.10 | $26.10 | $26.10 | $26.10 | $22.53 | 0 |
| 2017-06-15 | $26.10 | $26.10 | $26.10 | $26.10 | $22.53 | 1,132 |
| 2017-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $23.30 | 0 |
| 2017-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.21 | 0 |
| 2017-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $23.21 | 0 |
| 2017-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $23.21 | 100 |
| 2017-06-08 | $27.00 | $27.00 | $26.05 | $26.05 | $22.40 | 1,484 |
| 2017-06-07 | $27.25 | $27.25 | $27.00 | $27.00 | $23.21 | 160 |
| 2017-06-06 | $27.50 | $27.50 | $27.50 | $27.50 | $23.64 | 0 |
| 2017-06-05 | $27.50 | $27.50 | $27.50 | $27.50 | $23.64 | 0 |
| 2017-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $23.64 | 400 |
| 2017-06-01 | $27.60 | $27.60 | $27.00 | $27.00 | $23.21 | 700 |
| 2017-05-31 | $106.00 | $106.00 | $106.00 | $106.00 | $91.13 | 0 |
| 2017-05-30 | $106.00 | $106.00 | $106.00 | $106.00 | $91.13 | 0 |
| 2017-05-26 | $106.00 | $106.00 | $106.00 | $106.00 | $22.78 | 0 |
| 2017-05-25 | $105.77 | $106.95 | $105.77 | $106.00 | $22.78 | 2,000 |
| 2017-05-24 | $105.78 | $105.78 | $105.06 | $105.78 | $22.73 | 4,000 |
| 2017-05-23 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-22 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-19 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-18 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-17 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-16 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-15 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-12 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-11 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-10 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-09 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-08 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-05 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-04 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-03 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-02 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 0 |
| 2017-05-01 | $106.85 | $106.85 | $106.85 | $106.85 | $22.96 | 400 |
| 2017-04-28 | $106.95 | $106.95 | $106.95 | $106.95 | $22.99 | 0 |
| 2017-04-27 | $106.95 | $106.95 | $106.95 | $106.95 | $22.99 | 0 |
| 2017-04-26 | $104.10 | $106.95 | $104.10 | $106.95 | $22.99 | 400 |
| 2017-04-25 | $104.10 | $104.10 | $104.10 | $104.10 | $22.37 | 0 |
| 2017-04-24 | $104.00 | $104.10 | $103.25 | $104.10 | $22.37 | 3,156 |
| 2017-04-21 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-04-20 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-04-19 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-04-18 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-04-17 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-04-13 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-04-12 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 1,600 |
| 2017-04-11 | $103.00 | $103.00 | $103.00 | $103.00 | $22.14 | 400 |
| 2017-04-10 | $103.00 | $103.00 | $103.00 | $103.00 | $22.14 | 0 |
| 2017-04-07 | $103.00 | $103.00 | $103.00 | $103.00 | $22.14 | 0 |
| 2017-04-06 | $103.00 | $103.00 | $103.00 | $103.00 | $22.14 | 0 |
| 2017-04-05 | $103.00 | $103.00 | $103.00 | $103.00 | $22.14 | 0 |
| 2017-04-04 | $103.00 | $103.00 | $103.00 | $103.00 | $22.14 | 0 |
| 2017-04-03 | $103.10 | $105.00 | $103.00 | $103.00 | $22.14 | 3,180 |
| 2017-03-31 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-03-30 | $103.30 | $103.30 | $103.10 | $103.10 | $22.16 | 2,400 |
| 2017-03-29 | $104.00 | $105.00 | $104.00 | $104.00 | $22.35 | 1,600 |
| 2017-03-28 | $108.00 | $108.00 | $108.00 | $108.00 | $23.21 | 0 |
| 2017-03-27 | $108.00 | $108.00 | $108.00 | $108.00 | $23.21 | 0 |
| 2017-03-24 | $108.00 | $108.00 | $108.00 | $108.00 | $23.21 | 0 |
| 2017-03-23 | $108.00 | $108.00 | $108.00 | $108.00 | $23.21 | 0 |
| 2017-03-22 | $108.00 | $108.00 | $108.00 | $108.00 | $23.21 | 0 |
| 2017-03-21 | $108.00 | $108.00 | $108.00 | $108.00 | $23.21 | 0 |
| 2017-03-20 | $108.00 | $108.00 | $108.00 | $108.00 | $23.21 | 0 |
| 2017-03-17 | $108.00 | $108.00 | $108.00 | $108.00 | $23.21 | 400 |
| 2017-03-16 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-03-15 | $103.10 | $103.10 | $103.10 | $103.10 | $22.16 | 0 |
| 2017-03-14 | $103.10 | $103.10 | $103.10 | $103.10 | $22.07 | 0 |
| 2017-03-13 | $103.10 | $103.10 | $103.10 | $103.10 | $22.07 | 4 |
| 2017-03-10 | $103.10 | $103.10 | $103.10 | $103.10 | $22.07 | 0 |
| 2017-03-09 | $103.10 | $103.10 | $103.10 | $103.10 | $22.07 | 0 |
| 2017-03-08 | $103.10 | $103.10 | $103.10 | $103.10 | $22.07 | 0 |
| 2017-03-07 | $103.10 | $103.10 | $103.10 | $103.10 | $22.07 | 1,200 |
| 2017-03-06 | $103.55 | $103.55 | $103.55 | $103.55 | $22.17 | 0 |
| 2017-03-03 | $103.10 | $104.00 | $103.10 | $103.55 | $22.17 | 1,200 |
| 2017-03-02 | $104.50 | $104.50 | $104.50 | $104.50 | $22.37 | 0 |
| 2017-03-01 | $104.50 | $104.50 | $104.50 | $104.50 | $22.37 | 0 |
| 2017-02-28 | $104.50 | $104.50 | $104.50 | $104.50 | $22.37 | 0 |
| 2017-02-27 | $104.60 | $104.60 | $104.50 | $104.50 | $22.37 | 980 |
| 2017-02-24 | $103.10 | $103.10 | $103.10 | $103.10 | $22.07 | 0 |
| 2017-02-23 | $105.00 | $105.00 | $103.10 | $103.10 | $22.07 | 2,000 |
| 2017-02-22 | $107.00 | $107.00 | $107.00 | $107.00 | $22.90 | 0 |
| 2017-02-21 | $107.00 | $107.00 | $107.00 | $107.00 | $22.90 | 0 |
| 2017-02-17 | $107.00 | $107.00 | $107.00 | $107.00 | $22.90 | 0 |
| 2017-02-16 | $107.00 | $107.00 | $107.00 | $107.00 | $22.90 | 0 |
| 2017-02-15 | $107.00 | $107.00 | $107.00 | $107.00 | $22.90 | 0 |
| 2017-02-14 | $107.00 | $107.00 | $107.00 | $107.00 | $22.90 | 4 |
| 2017-02-13 | $107.00 | $107.00 | $107.00 | $107.00 | $22.90 | 0 |
| 2017-02-10 | $107.00 | $107.00 | $107.00 | $107.00 | $22.90 | 400 |
| 2017-02-09 | $107.00 | $107.00 | $104.00 | $104.00 | $22.26 | 52 |
| 2017-02-08 | $105.00 | $105.00 | $105.00 | $105.00 | $22.48 | 1,608 |
| 2017-02-07 | $104.00 | $104.00 | $104.00 | $104.00 | $22.26 | 440 |
| 2017-02-06 | $102.00 | $102.00 | $102.00 | $102.00 | $21.83 | 1,600 |
| 2017-02-03 | $101.00 | $101.00 | $101.00 | $101.00 | $21.62 | 0 |
| 2017-02-02 | $101.00 | $101.00 | $101.00 | $101.00 | $21.62 | 400 |
| 2017-02-01 | $100.50 | $101.00 | $100.50 | $101.00 | $21.62 | 800 |
| 2017-01-31 | $100.50 | $100.50 | $100.50 | $100.50 | $21.51 | 0 |
| 2017-01-30 | $103.00 | $103.00 | $100.50 | $100.50 | $21.51 | 2,400 |
| 2017-01-27 | $104.00 | $104.00 | $104.00 | $104.00 | $22.26 | 700 |
| 2017-01-26 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 0 |
| 2017-01-25 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 0 |
| 2017-01-24 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 160 |
| 2017-01-23 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 0 |
| 2017-01-20 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 0 |
| 2017-01-19 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 560 |
| 2017-01-18 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 0 |
| 2017-01-17 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 0 |
| 2017-01-13 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 1,240 |
| 2017-01-12 | $99.00 | $100.00 | $99.00 | $100.00 | $21.41 | 1,828 |
| 2017-01-11 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 0 |
| 2017-01-10 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 0 |
| 2017-01-09 | $100.00 | $100.00 | $100.00 | $100.00 | $21.41 | 2,000 |
| 2017-01-06 | $98.00 | $98.00 | $98.00 | $98.00 | $20.98 | 16 |
| 2017-01-05 | $97.00 | $97.06 | $97.00 | $97.05 | $20.77 | 2,704 |
| 2017-01-04 | $96.00 | $96.00 | $96.00 | $96.00 | $20.55 | 0 |
| 2017-01-03 | $96.00 | $96.00 | $96.00 | $96.00 | $20.55 | 0 |
| 2016-12-30 | $96.00 | $96.00 | $96.00 | $96.00 | $20.55 | 0 |
| 2016-12-29 | $96.00 | $96.00 | $96.00 | $96.00 | $20.55 | 0 |
| 2016-12-28 | $95.05 | $96.00 | $95.05 | $96.00 | $20.55 | 880 |
| 2016-12-27 | $93.00 | $93.00 | $93.00 | $93.00 | $19.91 | 0 |
| 2016-12-23 | $93.00 | $93.00 | $93.00 | $93.00 | $19.91 | 0 |
| 2016-12-22 | $93.00 | $93.00 | $93.00 | $93.00 | $19.91 | 0 |
| 2016-12-21 | $93.00 | $93.00 | $93.00 | $93.00 | $19.91 | 0 |
| 2016-12-20 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-19 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-16 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-15 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-14 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-13 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-12 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-09 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-08 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 0 |
| 2016-12-07 | $105.00 | $105.00 | $93.00 | $93.00 | $19.83 | 868 |
| 2016-12-06 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 3,200 |
| 2016-12-05 | $103.44 | $103.44 | $103.44 | $103.44 | $22.05 | 0 |
| 2016-12-02 | $103.44 | $103.44 | $103.44 | $103.44 | $22.05 | 0 |
| 2016-12-01 | $103.44 | $103.44 | $103.44 | $103.44 | $22.05 | 0 |
| 2016-11-30 | $100.00 | $103.44 | $100.00 | $103.44 | $22.05 | 1,200 |
| 2016-11-29 | $94.00 | $94.00 | $94.00 | $94.00 | $20.04 | 0 |
| 2016-11-28 | $94.00 | $94.00 | $94.00 | $94.00 | $20.04 | 0 |
| 2016-11-25 | $94.00 | $94.00 | $94.00 | $94.00 | $20.04 | 916 |
| 2016-11-23 | $93.00 | $93.00 | $93.00 | $93.00 | $19.83 | 3,600 |
| 2016-11-22 | $91.00 | $91.00 | $91.00 | $91.00 | $19.40 | 140 |
| 2016-11-21 | $91.00 | $92.00 | $90.50 | $92.00 | $19.61 | 2,400 |
| 2016-11-18 | $91.00 | $91.00 | $91.00 | $91.00 | $19.40 | 0 |
| 2016-11-17 | $91.00 | $91.00 | $91.00 | $91.00 | $19.40 | 0 |
| 2016-11-16 | $91.00 | $91.00 | $91.00 | $91.00 | $19.40 | 88 |
| 2016-11-15 | $91.00 | $91.00 | $91.00 | $91.00 | $19.40 | 0 |
| 2016-11-14 | $91.00 | $91.00 | $91.00 | $91.00 | $19.40 | 400 |
| 2016-11-11 | $91.00 | $91.00 | $91.00 | $91.00 | $19.40 | 420 |
| 2016-11-10 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-11-09 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-11-08 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-11-07 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-11-04 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-11-03 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-11-02 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-11-01 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-31 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-28 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-27 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-26 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-25 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-24 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-21 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-20 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-19 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-18 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-17 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-14 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-13 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-12 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-11 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-10 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-07 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-06 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-05 | $91.10 | $91.10 | $91.10 | $91.10 | $19.42 | 0 |
| 2016-10-04 | $91.00 | $91.10 | $91.00 | $91.10 | $19.42 | 800 |
| 2016-10-03 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-30 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-29 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-28 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-27 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-26 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-23 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-22 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-21 | $92.00 | $92.00 | $92.00 | $92.00 | $19.61 | 0 |
| 2016-09-20 | $92.00 | $92.00 | $92.00 | $92.00 | $19.53 | 0 |
| 2016-09-19 | $92.00 | $92.00 | $92.00 | $92.00 | $19.53 | 44 |
| 2016-09-16 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 0 |
| 2016-09-15 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 0 |
| 2016-09-14 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 0 |
| 2016-09-13 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 0 |
| 2016-09-12 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 0 |
| 2016-09-09 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 0 |
| 2016-09-08 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 0 |
| 2016-09-07 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 0 |
| 2016-09-06 | $91.00 | $91.00 | $91.00 | $91.00 | $19.32 | 2,000 |
| 2016-09-02 | $94.00 | $94.00 | $94.00 | $94.00 | $19.96 | 0 |
| 2016-09-01 | $94.00 | $94.00 | $94.00 | $94.00 | $19.96 | 0 |
| 2016-08-31 | $94.00 | $94.00 | $94.00 | $94.00 | $19.96 | 0 |
| 2016-08-30 | $94.00 | $94.00 | $94.00 | $94.00 | $19.96 | 0 |
| 2016-08-29 | $94.00 | $94.00 | $94.00 | $94.00 | $19.96 | 0 |
| 2016-08-26 | $94.00 | $94.00 | $94.00 | $94.00 | $19.96 | 0 |
| 2016-08-25 | $94.00 | $94.00 | $94.00 | $94.00 | $19.96 | 1,740 |
| 2016-08-24 | $95.00 | $95.00 | $95.00 | $95.00 | $20.17 | 424 |
| 2016-08-23 | $96.00 | $96.00 | $96.00 | $96.00 | $20.38 | 0 |
| 2016-08-22 | $96.00 | $96.00 | $96.00 | $96.00 | $20.38 | 2,208 |
| 2016-08-19 | $96.00 | $96.00 | $96.00 | $96.00 | $20.38 | 200 |
| 2016-08-18 | $90.10 | $90.10 | $90.10 | $90.10 | $19.13 | 0 |
| 2016-08-17 | $90.10 | $90.10 | $90.10 | $90.10 | $19.13 | 0 |
| 2016-08-16 | $90.10 | $90.10 | $90.10 | $90.10 | $19.13 | 0 |
| 2016-08-15 | $90.10 | $90.10 | $90.10 | $90.10 | $19.13 | 0 |
| 2016-08-12 | $89.50 | $90.90 | $89.35 | $90.10 | $19.13 | 2,304 |
| 2016-08-11 | $89.10 | $89.10 | $89.10 | $89.10 | $18.92 | 0 |
| 2016-08-10 | $89.10 | $89.10 | $89.10 | $89.10 | $18.92 | 260 |
| 2016-08-09 | $90.00 | $90.00 | $89.65 | $89.65 | $19.04 | 3,800 |
| 2016-08-08 | $90.10 | $90.10 | $90.10 | $90.10 | $19.13 | 0 |
| 2016-08-05 | $90.10 | $90.10 | $90.10 | $90.10 | $19.13 | 400 |
| 2016-08-04 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 4,768 |
| 2016-08-03 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-08-02 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-08-01 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-29 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 1,856 |
| 2016-07-28 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-27 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-26 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 4 |
| 2016-07-25 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-22 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 2,456 |
| 2016-07-21 | $90.99 | $90.99 | $90.99 | $90.99 | $19.32 | 0 |
| 2016-07-20 | $90.99 | $90.99 | $90.99 | $90.99 | $19.32 | 0 |
| 2016-07-19 | $90.99 | $90.99 | $90.99 | $90.99 | $19.32 | 0 |
| 2016-07-18 | $90.99 | $90.99 | $90.99 | $90.99 | $19.32 | 0 |
| 2016-07-15 | $90.99 | $90.99 | $90.99 | $90.99 | $19.32 | 400 |
| 2016-07-14 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-13 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-12 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-11 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 88 |
| 2016-07-08 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-07 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 800 |
| 2016-07-06 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-05 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-07-01 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-06-30 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 960 |
| 2016-06-29 | $90.00 | $90.00 | $90.00 | $90.00 | $19.11 | 0 |
| 2016-06-28 | $90.10 | $90.10 | $90.00 | $90.00 | $19.11 | 440 |
| 2016-06-27 | $90.13 | $90.13 | $90.13 | $90.13 | $19.14 | 0 |
| 2016-06-24 | $90.13 | $90.13 | $90.13 | $90.13 | $19.14 | 0 |
| 2016-06-23 | $90.13 | $90.13 | $90.13 | $90.13 | $19.14 | 0 |
| 2016-06-22 | $90.13 | $90.13 | $90.13 | $90.13 | $19.14 | 0 |
| 2016-06-21 | $91.64 | $91.64 | $90.10 | $90.13 | $19.14 | 9,632 |
| 2016-06-20 | $91.75 | $91.75 | $91.75 | $91.75 | $19.48 | 0 |
| 2016-06-17 | $94.00 | $94.00 | $91.50 | $91.75 | $19.48 | 7,200 |
| 2016-06-16 | $104.99 | $104.99 | $104.99 | $104.99 | $22.29 | 1,824 |
| 2016-06-15 | $91.65 | $91.65 | $91.65 | $91.65 | $19.46 | 0 |
| 2016-06-14 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-13 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-10 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-09 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-08 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-07 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-06 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-03 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-02 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 0 |
| 2016-06-01 | $91.65 | $91.65 | $91.65 | $91.65 | $19.38 | 176 |
| 2016-05-31 | $91.75 | $91.75 | $91.75 | $91.75 | $19.40 | 0 |
| 2016-05-27 | $91.75 | $91.75 | $91.75 | $91.75 | $19.40 | 0 |
| 2016-05-26 | $91.75 | $91.75 | $91.75 | $91.75 | $19.40 | 0 |
| 2016-05-25 | $91.75 | $91.75 | $91.75 | $91.75 | $19.40 | 0 |
| 2016-05-24 | $91.75 | $91.75 | $91.75 | $91.75 | $19.40 | 0 |
| 2016-05-23 | $90.30 | $91.75 | $90.30 | $91.75 | $19.40 | 1,800 |
| 2016-05-20 | $90.10 | $90.10 | $90.10 | $90.10 | $19.05 | 0 |
| 2016-05-19 | $90.10 | $90.10 | $90.10 | $90.10 | $19.05 | 3,000 |
| 2016-05-18 | $91.00 | $91.00 | $90.00 | $90.05 | $19.04 | 26,592 |
| 2016-05-17 | $90.05 | $90.05 | $90.05 | $90.05 | $19.04 | 0 |
| 2016-05-16 | $91.00 | $91.00 | $90.05 | $90.05 | $19.04 | 6,036 |
| 2016-05-13 | $92.50 | $92.50 | $92.20 | $92.20 | $19.50 | 1,800 |
| 2016-05-12 | $90.52 | $90.52 | $90.52 | $90.52 | $19.14 | 0 |
| 2016-05-11 | $90.52 | $90.52 | $90.52 | $90.52 | $19.14 | 1,004 |
| 2016-05-10 | $91.00 | $91.00 | $91.00 | $91.00 | $19.24 | 196 |
| 2016-05-09 | $91.70 | $91.70 | $90.52 | $90.52 | $19.14 | 4,800 |
| 2016-05-06 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-05-05 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-05-04 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-05-03 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-05-02 | $92.51 | $92.51 | $92.00 | $92.00 | $19.45 | 5,124 |
| 2016-04-29 | $95.00 | $95.00 | $95.00 | $95.00 | $20.09 | 0 |
| 2016-04-28 | $95.00 | $95.00 | $95.00 | $95.00 | $20.09 | 0 |
| 2016-04-27 | $95.00 | $95.00 | $95.00 | $95.00 | $20.09 | 0 |
| 2016-04-26 | $95.00 | $95.00 | $95.00 | $95.00 | $20.09 | 0 |
| 2016-04-25 | $95.00 | $95.00 | $95.00 | $95.00 | $20.09 | 400 |
| 2016-04-22 | $95.00 | $95.00 | $94.99 | $95.00 | $20.09 | 548 |
| 2016-04-21 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 0 |
| 2016-04-20 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 0 |
| 2016-04-19 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 0 |
| 2016-04-18 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 0 |
| 2016-04-15 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 0 |
| 2016-04-14 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 0 |
| 2016-04-13 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 0 |
| 2016-04-12 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 1,896 |
| 2016-04-11 | $92.50 | $92.50 | $92.50 | $92.50 | $19.56 | 2,000 |
| 2016-04-08 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-04-07 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-04-06 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-04-05 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 3,000 |
| 2016-04-04 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-04-01 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 1,000 |
| 2016-03-31 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-03-30 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-03-29 | $92.00 | $92.00 | $92.00 | $92.00 | $19.45 | 0 |
| 2016-03-28 | $95.00 | $95.00 | $92.00 | $92.00 | $19.45 | 1,244 |
| 2016-03-24 | $110.00 | $110.00 | $110.00 | $110.00 | $23.26 | 0 |
| 2016-03-23 | $110.00 | $110.00 | $110.00 | $110.00 | $23.26 | 0 |
| 2016-03-22 | $110.00 | $110.00 | $110.00 | $110.00 | $23.26 | 0 |
| 2016-03-21 | $110.00 | $110.00 | $110.00 | $110.00 | $23.26 | 0 |
| 2016-03-18 | $110.00 | $110.00 | $110.00 | $110.00 | $23.26 | 0 |
| 2016-03-17 | $110.00 | $110.00 | $110.00 | $110.00 | $23.26 | 0 |
| 2016-03-16 | $110.00 | $110.00 | $110.00 | $110.00 | $23.26 | 0 |
| 2016-03-15 | $110.00 | $110.00 | $110.00 | $110.00 | $23.18 | 8 |
| 2016-03-14 | $91.00 | $91.00 | $91.00 | $91.00 | $19.18 | 400 |
| 2016-03-11 | $110.00 | $110.00 | $110.00 | $110.00 | $23.18 | 0 |
| 2016-03-10 | $110.00 | $110.00 | $110.00 | $110.00 | $23.18 | 0 |
| 2016-03-09 | $110.00 | $110.00 | $110.00 | $110.00 | $23.18 | 0 |
| 2016-03-08 | $110.00 | $110.00 | $110.00 | $110.00 | $23.18 | 0 |
| 2016-03-07 | $110.00 | $110.00 | $110.00 | $110.00 | $23.18 | 0 |
| 2016-03-04 | $110.00 | $110.00 | $110.00 | $110.00 | $23.18 | 4 |
| 2016-03-03 | $91.00 | $91.00 | $91.00 | $91.00 | $19.18 | 112 |
| 2016-03-02 | $91.00 | $91.00 | $91.00 | $91.00 | $19.18 | 0 |
| 2016-03-01 | $91.00 | $91.00 | $91.00 | $91.00 | $19.18 | 12 |
| 2016-02-29 | $92.00 | $110.00 | $92.00 | $92.00 | $19.39 | 56 |
| 2016-02-26 | $92.00 | $94.00 | $92.00 | $94.00 | $19.81 | 12 |
| 2016-02-25 | $93.50 | $93.50 | $93.50 | $93.50 | $19.70 | 0 |
| 2016-02-24 | $93.50 | $93.50 | $93.50 | $93.50 | $19.70 | 0 |
| 2016-02-23 | $93.50 | $93.50 | $93.50 | $93.50 | $19.70 | 0 |
| 2016-02-22 | $93.50 | $93.50 | $93.50 | $93.50 | $19.70 | 3,864 |
| 2016-02-19 | $92.01 | $92.01 | $92.01 | $92.01 | $19.39 | 0 |
| 2016-02-18 | $92.01 | $92.01 | $92.01 | $92.01 | $19.39 | 40 |
| 2016-02-17 | $93.57 | $93.57 | $93.57 | $93.57 | $19.72 | 0 |
| 2016-02-16 | $93.57 | $93.57 | $93.57 | $93.57 | $19.72 | 24 |
| 2016-02-12 | $98.50 | $98.51 | $98.50 | $98.50 | $20.76 | 656 |
| 2016-02-11 | $92.00 | $92.00 | $92.00 | $92.00 | $19.39 | 272 |
| 2016-02-10 | $98.90 | $98.90 | $98.90 | $98.90 | $20.84 | 0 |
| 2016-02-09 | $98.90 | $98.90 | $98.90 | $98.90 | $20.84 | 0 |
| 2016-02-08 | $98.90 | $98.90 | $98.90 | $98.90 | $20.84 | 440 |
| 2016-02-05 | $105.60 | $105.60 | $105.00 | $105.00 | $20.12 | 3,273 |
| 2016-02-04 | $106.00 | $106.00 | $105.50 | $105.50 | $20.21 | 43 |
| 2016-02-03 | $103.00 | $103.00 | $103.00 | $103.00 | $19.73 | 0 |
| 2016-02-02 | $103.00 | $103.00 | $103.00 | $103.00 | $19.73 | 0 |
| 2016-02-01 | $103.00 | $103.00 | $103.00 | $103.00 | $19.73 | 0 |
| 2016-01-29 | $103.00 | $103.00 | $103.00 | $103.00 | $19.73 | 1,319 |
| 2016-01-28 | $104.00 | $104.00 | $104.00 | $104.00 | $19.93 | 0 |
| 2016-01-27 | $104.00 | $104.00 | $104.00 | $104.00 | $19.93 | 0 |
| 2016-01-26 | $104.00 | $104.00 | $104.00 | $104.00 | $19.93 | 0 |
| 2016-01-25 | $105.00 | $105.00 | $104.00 | $104.00 | $19.93 | 1,759 |
| 2016-01-22 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-21 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-20 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 932 |
| 2016-01-19 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-15 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-14 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-13 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 2,235 |
| 2016-01-12 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-11 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-08 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 879 |
| 2016-01-07 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-06 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-05 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2016-01-04 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 879 |
| 2015-12-31 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2015-12-30 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 739 |
| 2015-12-29 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2015-12-28 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2015-12-24 | $102.00 | $102.00 | $102.00 | $102.00 | $19.54 | 0 |
| 2015-12-23 | $110.00 | $110.00 | $102.00 | $102.00 | $19.54 | 1,324 |
| 2015-12-22 | $110.00 | $110.20 | $110.00 | $110.20 | $21.11 | 8 |
| 2015-12-21 | $105.00 | $105.00 | $105.00 | $105.00 | $20.12 | 8 |
| 2015-12-18 | $108.00 | $108.00 | $105.00 | $105.00 | $20.12 | 14,986 |
| 2015-12-17 | $105.00 | $105.40 | $105.00 | $105.40 | $20.19 | 26 |
| 2015-12-16 | $101.50 | $101.75 | $101.50 | $101.75 | $19.49 | 25,343 |
| 2015-12-15 | $101.50 | $101.50 | $101.50 | $101.50 | $19.37 | 0 |
| 2015-12-14 | $101.50 | $101.50 | $101.50 | $101.50 | $19.37 | 0 |
| 2015-12-11 | $101.50 | $101.50 | $101.50 | $101.50 | $19.37 | 0 |
| 2015-12-10 | $101.50 | $101.50 | $101.50 | $101.50 | $19.37 | 0 |
| 2015-12-09 | $101.50 | $101.50 | $101.50 | $101.50 | $19.37 | 879 |
| 2015-12-08 | $104.00 | $104.00 | $104.00 | $104.00 | $19.85 | 0 |
| 2015-12-07 | $104.00 | $104.00 | $104.00 | $104.00 | $19.85 | 0 |
| 2015-12-04 | $102.00 | $104.00 | $100.55 | $104.00 | $19.85 | 2,930 |
| 2015-12-03 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-12-02 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-12-01 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-11-30 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 255 |
| 2015-11-27 | $104.90 | $104.90 | $104.90 | $104.90 | $20.02 | 0 |
| 2015-11-25 | $105.00 | $105.00 | $103.50 | $104.90 | $20.02 | 6,230 |
| 2015-11-24 | $101.50 | $101.50 | $101.50 | $101.50 | $19.37 | 0 |
| 2015-11-23 | $101.50 | $101.50 | $101.50 | $101.50 | $19.37 | 0 |
| 2015-11-20 | $101.00 | $101.50 | $101.00 | $101.50 | $19.37 | 3,229 |
| 2015-11-19 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-11-18 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-11-17 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-11-16 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-11-13 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-11-12 | $102.00 | $102.00 | $102.00 | $102.00 | $19.47 | 0 |
| 2015-11-11 | $102.62 | $102.62 | $102.00 | $102.00 | $19.47 | 796 |
| 2015-11-10 | $102.62 | $102.62 | $102.62 | $102.62 | $19.59 | 0 |
| 2015-11-09 | $102.62 | $102.62 | $102.62 | $102.62 | $19.59 | 0 |
| 2015-11-06 | $102.62 | $102.62 | $102.62 | $102.62 | $19.59 | 0 |
| 2015-11-05 | $102.62 | $102.62 | $102.62 | $102.62 | $19.59 | 0 |
| 2015-11-04 | $102.62 | $102.62 | $102.62 | $102.62 | $19.59 | 351 |
| 2015-11-03 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-11-02 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-30 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-29 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-28 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-27 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-26 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 4,008 |
| 2015-10-23 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 2,639 |
| 2015-10-22 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 131 |
| 2015-10-21 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-20 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-19 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-16 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 109 |
| 2015-10-15 | $103.25 | $103.25 | $103.25 | $103.25 | $19.71 | 0 |
| 2015-10-14 | $103.25 | $103.25 | $103.25 | $103.25 | $19.71 | 329 |
| 2015-10-13 | $103.25 | $103.25 | $103.25 | $103.25 | $19.71 | 4 |
| 2015-10-12 | $103.50 | $103.50 | $103.50 | $103.50 | $19.76 | 0 |
| 2015-10-09 | $103.50 | $103.50 | $103.50 | $103.50 | $19.76 | 0 |
| 2015-10-08 | $103.50 | $103.50 | $103.50 | $103.50 | $19.76 | 1,055 |
| 2015-10-07 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-06 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-05 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-02 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-10-01 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-30 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-29 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-28 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-25 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-24 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-23 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-22 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-21 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-18 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-17 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-16 | $105.00 | $105.00 | $105.00 | $105.00 | $20.04 | 0 |
| 2015-09-15 | $105.00 | $105.00 | $105.00 | $105.00 | $19.97 | 0 |
| 2015-09-14 | $105.00 | $105.00 | $105.00 | $105.00 | $19.97 | 0 |
| 2015-09-11 | $105.00 | $105.00 | $105.00 | $105.00 | $19.97 | 0 |
| 2015-09-10 | $103.00 | $105.00 | $103.00 | $105.00 | $19.97 | 20,019 |
| 2015-09-09 | $101.00 | $101.00 | $101.00 | $101.00 | $19.21 | 0 |
| 2015-09-08 | $101.00 | $101.00 | $101.00 | $101.00 | $19.21 | 0 |
| 2015-09-04 | $101.00 | $101.00 | $101.00 | $101.00 | $19.21 | 439 |
Marquette National Corp (MNAT) News Headlines
Recent Marquette National Corp (MNAT) News
Similar Companies to Marquette National Corp (MNAT) 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 | -- | -- | -- |