Paul Mueller Company (MUEL) Exchange: PINK
Data as of May 2, 2025
$252.10 ($0.00) 0.00%
Paul Mueller Company - Daily Information
Click for more stock information on Paul Mueller Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $252.10 |
| Previous Close | $252.10 |
| High | $252.10 |
| Low | $250.51 |
| Adjusted Open | $252.10 |
| Previous Adjusted Close | $252.10 |
| Adjusted High | $252.10 |
| Adjusted Low | $250.51 |
About Paul Mueller Company (MUEL)
Paul Mueller Company (Mueller) is a global process solution provider of manufactured equipment and components and integrated process systems for the food, dairy, beverage, chemical, pharmaceutical, biotechnological, and other process industries, as well as the dairy farm market. The Company also offers expanded-scope construction encompassing large field-erected vessels, equipment installation, retrofit and/or repair of process systems, process piping, and turnkey design and construction of complete processing plants. The Company has four segments: Dairy Farm Equipment, Industrial Equipment, Field Fabrication, and Transportation.
Invest in Paul Mueller Company (MUEL)
Historical Stock Data for Paul Mueller Company (MUEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $252.10 | $252.10 | $250.51 | $252.10 | $252.10 | 325 |
| 2025-05-01 | $255.00 | $255.00 | $251.70 | $252.10 | $252.10 | 235 |
| 2025-04-30 | $254.28 | $255.00 | $253.00 | $253.00 | $253.00 | 182 |
| 2025-04-29 | $254.00 | $254.00 | $253.55 | $254.00 | $254.00 | 90 |
| 2025-04-28 | $253.00 | $255.00 | $248.12 | $254.00 | $254.00 | 953 |
| 2025-04-25 | $254.00 | $255.00 | $250.00 | $255.00 | $255.00 | 2,691 |
| 2025-04-24 | $254.98 | $254.98 | $249.75 | $254.00 | $254.00 | 1,216 |
| 2025-04-23 | $254.74 | $255.00 | $250.50 | $251.90 | $251.90 | 1,592 |
| 2025-04-22 | $254.95 | $254.98 | $249.00 | $252.50 | $252.50 | 1,133 |
| 2025-04-21 | $249.50 | $258.00 | $249.50 | $252.25 | $252.25 | 1,947 |
| 2025-04-17 | $249.50 | $250.00 | $248.34 | $249.30 | $249.30 | 1,505 |
| 2025-04-16 | $248.00 | $250.00 | $248.00 | $249.50 | $249.50 | 1,198 |
| 2025-04-15 | $248.00 | $248.25 | $247.00 | $247.00 | $247.00 | 1,315 |
| 2025-04-14 | $247.43 | $248.00 | $247.43 | $248.00 | $248.00 | 125 |
| 2025-04-11 | $246.75 | $247.75 | $246.75 | $247.26 | $247.26 | 1,237 |
| 2025-04-10 | $245.10 | $245.10 | $245.00 | $245.00 | $245.00 | 1,172 |
| 2025-04-09 | $244.00 | $246.75 | $242.00 | $246.75 | $246.75 | 274 |
| 2025-04-08 | $246.00 | $246.00 | $241.90 | $244.00 | $244.00 | 181 |
| 2025-04-07 | $246.40 | $248.00 | $244.10 | $246.00 | $246.00 | 388 |
| 2025-04-04 | $248.50 | $249.99 | $246.60 | $247.00 | $247.00 | 418 |
| 2025-04-03 | $246.00 | $248.90 | $245.01 | $247.01 | $247.01 | 753 |
| 2025-04-02 | $247.50 | $255.00 | $246.00 | $246.00 | $246.00 | 1,155 |
| 2025-04-01 | $223.00 | $248.00 | $223.00 | $244.01 | $244.01 | 1,433 |
| 2025-03-31 | $198.99 | $198.99 | $198.99 | $198.99 | $198.99 | 0 |
| 2025-03-28 | $199.00 | $199.00 | $198.99 | $198.99 | $198.99 | 3 |
| 2025-03-27 | $187.00 | $200.00 | $186.00 | $200.00 | $200.00 | 462 |
| 2025-03-26 | $187.00 | $187.00 | $187.00 | $187.00 | $187.00 | 0 |
| 2025-03-25 | $187.00 | $187.00 | $187.00 | $187.00 | $187.00 | 77 |
| 2025-03-24 | $190.00 | $190.00 | $186.00 | $187.00 | $187.00 | 141 |
| 2025-03-21 | $190.00 | $190.00 | $186.05 | $186.05 | $186.05 | 55 |
| 2025-03-20 | $184.06 | $184.06 | $184.06 | $184.06 | $184.06 | 0 |
| 2025-03-19 | $193.00 | $193.00 | $184.06 | $184.06 | $184.06 | 20 |
| 2025-03-18 | $208.00 | $208.00 | $208.00 | $208.00 | $208.00 | 0 |
| 2025-03-17 | $192.00 | $208.00 | $192.00 | $208.00 | $208.00 | 96 |
| 2025-03-14 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2025-03-13 | $191.00 | $191.00 | $188.00 | $190.00 | $190.00 | 71 |
| 2025-03-12 | $184.06 | $188.00 | $184.06 | $188.00 | $188.00 | 20 |
| 2025-03-11 | $197.00 | $197.00 | $197.00 | $197.00 | $197.00 | 152 |
| 2025-03-10 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2025-03-07 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2025-03-06 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2025-03-05 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2025-03-04 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2025-03-03 | $201.00 | $201.00 | $190.00 | $190.00 | $190.00 | 55 |
| 2025-02-28 | $197.50 | $197.50 | $197.49 | $197.49 | $197.49 | 30 |
| 2025-02-27 | $195.00 | $195.00 | $195.00 | $195.00 | $194.77 | 0 |
| 2025-02-26 | $195.00 | $195.00 | $195.00 | $195.00 | $194.77 | 0 |
| 2025-02-25 | $195.00 | $195.00 | $195.00 | $195.00 | $194.77 | 33 |
| 2025-02-24 | $195.00 | $195.00 | $195.00 | $195.00 | $194.77 | 11 |
| 2025-02-21 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-02-20 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-02-19 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-02-18 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-02-14 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 50 |
| 2025-02-13 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-02-12 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-02-11 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-02-10 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-02-07 | $195.80 | $200.00 | $195.00 | $195.00 | $195.00 | 96 |
| 2025-02-06 | $212.97 | $212.97 | $212.97 | $212.97 | $212.97 | 1 |
| 2025-02-05 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 100 |
| 2025-02-04 | $197.01 | $197.01 | $197.01 | $197.01 | $197.01 | 10 |
| 2025-02-03 | $200.00 | $212.99 | $195.00 | $195.00 | $195.00 | 41 |
| 2025-01-31 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 120 |
| 2025-01-30 | $197.01 | $197.01 | $197.01 | $197.01 | $197.01 | 0 |
| 2025-01-29 | $200.00 | $215.00 | $197.01 | $197.01 | $197.01 | 120 |
| 2025-01-28 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 0 |
| 2025-01-27 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 0 |
| 2025-01-24 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 0 |
| 2025-01-23 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 36 |
| 2025-01-22 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 0 |
| 2025-01-21 | $196.00 | $200.00 | $186.01 | $200.00 | $200.00 | 36 |
| 2025-01-17 | $217.73 | $217.73 | $212.27 | $217.73 | $217.73 | 4 |
| 2025-01-16 | $195.00 | $195.00 | $195.00 | $195.00 | $195.00 | 0 |
| 2025-01-15 | $197.50 | $198.00 | $195.00 | $195.00 | $195.00 | 212 |
| 2025-01-14 | $205.00 | $205.00 | $185.38 | $185.38 | $185.38 | 135 |
| 2025-01-13 | $190.08 | $190.08 | $190.08 | $190.08 | $190.08 | 0 |
| 2025-01-10 | $207.00 | $207.00 | $190.08 | $190.08 | $190.08 | 25 |
| 2025-01-08 | $207.00 | $210.00 | $190.00 | $210.00 | $210.00 | 177 |
| 2025-01-07 | $206.01 | $206.01 | $206.01 | $206.01 | $206.01 | 0 |
| 2025-01-06 | $205.01 | $206.01 | $205.01 | $206.01 | $206.01 | 6 |
| 2025-01-03 | $215.00 | $215.00 | $206.16 | $211.00 | $211.00 | 125 |
| 2025-01-02 | $204.00 | $204.00 | $204.00 | $204.00 | $204.00 | 2 |
| 2024-12-31 | $218.00 | $218.00 | $218.00 | $218.00 | $218.00 | 0 |
| 2024-12-30 | $218.00 | $218.00 | $218.00 | $218.00 | $218.00 | 0 |
| 2024-12-27 | $205.00 | $218.00 | $205.00 | $218.00 | $218.00 | 96 |
| 2024-12-26 | $210.00 | $210.00 | $210.00 | $210.00 | $210.00 | 25 |
| 2024-12-24 | $216.00 | $216.00 | $216.00 | $216.00 | $216.00 | 0 |
| 2024-12-23 | $210.00 | $216.00 | $210.00 | $216.00 | $216.00 | 5 |
| 2024-12-20 | $199.50 | $207.50 | $199.50 | $207.50 | $207.50 | 166 |
| 2024-12-19 | $204.99 | $210.00 | $204.99 | $210.00 | $210.00 | 29 |
| 2024-12-18 | $199.00 | $210.52 | $199.00 | $210.00 | $210.00 | 333 |
| 2024-12-17 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2024-12-16 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2024-12-13 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2024-12-12 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2024-12-11 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 230 |
| 2024-12-10 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2024-12-09 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 0 |
| 2024-12-06 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 230 |
| 2024-12-05 | $199.96 | $199.96 | $199.96 | $199.96 | $199.96 | 120 |
| 2024-12-04 | $199.96 | $199.96 | $199.96 | $199.96 | $199.96 | 1 |
| 2024-12-03 | $199.96 | $199.96 | $199.96 | $199.96 | $199.96 | 100 |
| 2024-12-02 | $200.75 | $200.75 | $200.75 | $200.75 | $200.75 | 74 |
| 2024-11-29 | $200.52 | $200.52 | $200.52 | $200.52 | $200.52 | 18 |
| 2024-11-27 | $200.75 | $200.75 | $200.75 | $200.75 | $200.75 | 171 |
| 2024-11-26 | $200.75 | $200.75 | $200.75 | $200.75 | $200.52 | 75 |
| 2024-11-25 | $200.75 | $200.75 | $200.75 | $200.75 | $200.52 | 0 |
| 2024-11-22 | $200.75 | $200.75 | $200.75 | $200.75 | $200.52 | 5 |
| 2024-11-21 | $200.75 | $200.75 | $200.75 | $200.75 | $200.52 | 0 |
| 2024-11-20 | $200.75 | $200.75 | $200.75 | $200.75 | $200.52 | 585 |
| 2024-11-19 | $200.51 | $200.51 | $200.51 | $200.51 | $200.28 | 102 |
| 2024-11-18 | $200.50 | $200.50 | $200.50 | $200.50 | $200.27 | 101 |
| 2024-11-15 | $189.00 | $189.00 | $189.00 | $189.00 | $188.78 | 0 |
| 2024-11-14 | $189.00 | $189.00 | $189.00 | $189.00 | $189.00 | 0 |
| 2024-11-13 | $189.00 | $189.00 | $189.00 | $189.00 | $189.00 | 50 |
| 2024-11-12 | $189.00 | $189.00 | $189.00 | $189.00 | $189.00 | 0 |
| 2024-11-11 | $189.00 | $189.00 | $189.00 | $189.00 | $189.00 | 0 |
| 2024-11-08 | $189.00 | $189.00 | $189.00 | $189.00 | $189.00 | 84 |
| 2024-11-07 | $189.00 | $189.00 | $189.00 | $189.00 | $189.00 | 0 |
| 2024-11-06 | $189.00 | $189.00 | $189.00 | $189.00 | $189.00 | 500 |
| 2024-11-05 | $180.00 | $180.00 | $180.00 | $180.00 | $180.00 | 101 |
| 2024-11-04 | $175.00 | $180.00 | $175.00 | $180.00 | $180.00 | 517 |
| 2024-11-01 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 2 |
| 2024-10-31 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 0 |
| 2024-10-30 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 0 |
| 2024-10-29 | $168.00 | $168.00 | $168.00 | $168.00 | $168.00 | 16 |
| 2024-10-28 | $169.00 | $181.00 | $168.00 | $168.00 | $168.00 | 1,310 |
| 2024-10-25 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 0 |
| 2024-10-24 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 0 |
| 2024-10-23 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 12 |
| 2024-10-22 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 100 |
| 2024-10-21 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 100 |
| 2024-10-18 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 19 |
| 2024-10-17 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 50 |
| 2024-10-16 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 0 |
| 2024-10-15 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 0 |
| 2024-10-14 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 0 |
| 2024-10-11 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 330 |
| 2024-10-10 | $161.00 | $161.00 | $161.00 | $161.00 | $161.00 | 0 |
| 2024-10-09 | $160.75 | $161.00 | $160.75 | $161.00 | $161.00 | 801 |
| 2024-10-08 | $162.70 | $162.70 | $162.70 | $162.70 | $162.70 | 100 |
| 2024-10-07 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 0 |
| 2024-10-04 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 120 |
| 2024-10-03 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 0 |
| 2024-10-02 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 75 |
| 2024-10-01 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 2 |
| 2024-09-30 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 20 |
| 2024-09-27 | $161.25 | $161.25 | $161.25 | $161.25 | $161.25 | 4 |
| 2024-09-26 | $158.00 | $161.25 | $158.00 | $161.25 | $161.25 | 2,546 |
| 2024-09-25 | $160.00 | $160.00 | $155.00 | $155.00 | $155.00 | 291 |
| 2024-09-24 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 0 |
| 2024-09-23 | $166.00 | $166.00 | $166.00 | $166.00 | $166.00 | 100 |
| 2024-09-20 | $170.00 | $170.00 | $170.00 | $170.00 | $170.00 | 103 |
| 2024-09-19 | $172.00 | $172.00 | $172.00 | $172.00 | $172.00 | 451 |
| 2024-09-18 | $165.02 | $165.02 | $165.02 | $165.02 | $165.02 | 150 |
| 2024-09-17 | $174.00 | $174.25 | $174.00 | $174.25 | $174.25 | 468 |
| 2024-09-16 | $160.01 | $160.01 | $160.01 | $160.01 | $160.01 | 120 |
| 2024-09-13 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 111 |
| 2024-09-12 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2024-09-11 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2024-09-10 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2024-09-09 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 0 |
| 2024-09-06 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 50 |
| 2024-09-05 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 158 |
| 2024-09-04 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 16 |
| 2024-09-03 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 398 |
| 2024-08-30 | $160.00 | $160.00 | $160.00 | $160.00 | $160.00 | 212 |
| 2024-08-29 | $159.00 | $159.00 | $159.00 | $159.00 | $159.00 | 66 |
| 2024-08-28 | $158.00 | $159.00 | $158.00 | $159.00 | $159.00 | 500 |
| 2024-08-27 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 135 |
| 2024-08-26 | $150.00 | $150.00 | $150.00 | $150.00 | $150.00 | 100 |
| 2024-08-23 | $142.00 | $142.00 | $142.00 | $142.00 | $141.78 | 1 |
| 2024-08-22 | $142.00 | $142.00 | $142.00 | $142.00 | $141.78 | 0 |
| 2024-08-21 | $140.00 | $145.00 | $140.00 | $142.00 | $141.78 | 429 |
| 2024-08-20 | $145.00 | $145.00 | $145.00 | $145.00 | $144.78 | 0 |
| 2024-08-19 | $142.20 | $145.00 | $142.20 | $145.00 | $144.78 | 270 |
| 2024-08-16 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 0 |
| 2024-08-15 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 119 |
| 2024-08-14 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 0 |
| 2024-08-13 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 200 |
| 2024-08-12 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 448 |
| 2024-08-09 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 200 |
| 2024-08-08 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 900 |
| 2024-08-07 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 200 |
| 2024-08-06 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 150 |
| 2024-08-05 | $140.00 | $140.00 | $140.00 | $140.00 | $139.79 | 320 |
| 2024-08-02 | $145.00 | $145.00 | $145.00 | $145.00 | $144.78 | 1 |
| 2024-08-01 | $145.00 | $145.00 | $145.00 | $145.00 | $144.78 | 30 |
| 2024-07-31 | $145.00 | $145.00 | $145.00 | $145.00 | $144.78 | 301 |
| 2024-07-30 | $150.00 | $150.00 | $149.75 | $150.00 | $149.77 | 485 |
| 2024-07-29 | $110.00 | $140.01 | $110.00 | $140.00 | $139.79 | 1,216 |
| 2024-07-26 | $95.00 | $100.00 | $95.00 | $100.00 | $99.85 | 440 |
| 2024-07-25 | $95.00 | $95.00 | $95.00 | $95.00 | $94.85 | 143 |
| 2024-07-24 | $95.00 | $95.00 | $95.00 | $95.00 | $94.85 | 17 |
| 2024-07-23 | $95.00 | $95.00 | $95.00 | $95.00 | $94.85 | 100 |
| 2024-07-22 | $80.00 | $80.00 | $80.00 | $80.00 | $79.88 | 100 |
| 2024-07-19 | $92.00 | $92.00 | $92.00 | $92.00 | $91.86 | 0 |
| 2024-07-18 | $92.00 | $92.00 | $92.00 | $92.00 | $91.86 | 200 |
| 2024-07-17 | $94.00 | $94.00 | $94.00 | $94.00 | $93.86 | 2 |
| 2024-07-16 | $94.00 | $94.00 | $94.00 | $94.00 | $93.86 | 102 |
| 2024-07-15 | $94.00 | $94.00 | $94.00 | $94.00 | $93.86 | 200 |
| 2024-07-12 | $97.75 | $97.75 | $97.75 | $97.75 | $97.75 | 0 |
| 2024-07-11 | $90.00 | $97.75 | $90.00 | $97.75 | $97.75 | 400 |
| 2024-07-10 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-07-09 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 100 |
| 2024-07-08 | $85.00 | $85.00 | $85.00 | $85.00 | $85.00 | 0 |
| 2024-07-05 | $80.00 | $85.00 | $80.00 | $85.00 | $85.00 | 627 |
| 2024-07-03 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 0 |
| 2024-07-02 | $79.10 | $80.00 | $79.10 | $80.00 | $80.00 | 1,610 |
| 2024-07-01 | $76.77 | $76.77 | $76.77 | $76.77 | $76.77 | 5 |
| 2024-06-28 | $76.77 | $76.77 | $76.77 | $76.77 | $76.77 | 6 |
| 2024-06-27 | $77.00 | $77.00 | $76.77 | $76.77 | $76.77 | 310 |
| 2024-06-26 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-06-25 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-06-24 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-06-21 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-06-20 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 157 |
| 2024-06-18 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-06-17 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2024-06-14 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 6 |
| 2024-06-13 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 15 |
| 2024-06-12 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 303 |
| 2024-06-11 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2024-06-10 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 107 |
| 2024-06-07 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2024-06-06 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2024-06-05 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 20 |
| 2024-06-04 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 301 |
| 2024-06-03 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2024-05-31 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 21 |
| 2024-05-30 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 513 |
| 2024-05-29 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 0 |
| 2024-05-28 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 0 |
| 2024-05-24 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 0 |
| 2024-05-23 | $77.30 | $77.30 | $77.30 | $77.30 | $77.30 | 100 |
| 2024-05-22 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 102 |
| 2024-05-21 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 0 |
| 2024-05-20 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 0 |
| 2024-05-17 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 0 |
| 2024-05-16 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 102 |
| 2024-05-15 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 0 |
| 2024-05-14 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 0 |
| 2024-05-13 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 130 |
| 2024-05-10 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 38 |
| 2024-05-09 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 135 |
| 2024-05-08 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2024-05-07 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 248 |
| 2024-05-06 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 0 |
| 2024-05-03 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 10 |
| 2024-05-02 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 152 |
| 2024-05-01 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 122 |
| 2024-04-30 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 28 |
| 2024-04-29 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 508 |
| 2024-04-26 | $78.50 | $78.90 | $78.11 | $78.90 | $78.90 | 1,017 |
| 2024-04-25 | $78.50 | $78.50 | $78.26 | $78.26 | $78.26 | 308 |
| 2024-04-24 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 100 |
| 2024-04-23 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 0 |
| 2024-04-22 | $78.25 | $78.50 | $78.24 | $78.50 | $78.50 | 1,739 |
| 2024-04-19 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 200 |
| 2024-04-18 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 8 |
| 2024-04-17 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 0 |
| 2024-04-16 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 551 |
| 2024-04-15 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 227 |
| 2024-04-12 | $78.50 | $78.50 | $78.28 | $78.28 | $78.28 | 807 |
| 2024-04-11 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 692 |
| 2024-04-10 | $78.25 | $78.50 | $78.25 | $78.50 | $78.50 | 526 |
| 2024-04-09 | $78.40 | $78.50 | $78.40 | $78.50 | $78.50 | 1,159 |
| 2024-04-08 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 322 |
| 2024-04-05 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 1,019 |
| 2024-04-04 | $78.20 | $78.25 | $78.15 | $78.25 | $78.25 | 1,019 |
| 2024-04-03 | $76.95 | $76.95 | $76.95 | $76.95 | $76.95 | 1,057 |
| 2024-04-02 | $78.30 | $78.30 | $76.95 | $76.95 | $76.95 | 1,057 |
| 2024-04-01 | $78.48 | $78.48 | $78.48 | $78.48 | $78.48 | 278 |
| 2024-03-28 | $78.47 | $78.47 | $78.47 | $78.47 | $78.47 | 22 |
| 2024-03-27 | $78.90 | $78.90 | $78.47 | $78.47 | $78.47 | 436 |
| 2024-03-26 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 18 |
| 2024-03-25 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 225 |
| 2024-03-22 | $78.58 | $78.58 | $78.40 | $78.40 | $78.40 | 362 |
| 2024-03-21 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 20 |
| 2024-03-20 | $78.60 | $78.60 | $78.20 | $78.25 | $78.25 | 850 |
| 2024-03-19 | $79.00 | $79.25 | $79.00 | $79.25 | $79.25 | 529 |
| 2024-03-18 | $74.00 | $80.01 | $74.00 | $78.16 | $78.16 | 10,072 |
| 2024-03-15 | $69.65 | $70.00 | $62.00 | $70.00 | $70.00 | 1,301 |
| 2024-03-14 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 0 |
| 2024-03-13 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 0 |
| 2024-03-12 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1 |
| 2024-03-11 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1 |
| 2024-03-08 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 97 |
| 2024-03-07 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 30 |
| 2024-03-06 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 5 |
| 2024-03-05 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 0 |
| 2024-03-04 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 29 |
| 2024-03-01 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 10 |
| 2024-02-29 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 100 |
| 2024-02-28 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 0 |
| 2024-02-27 | $70.01 | $71.00 | $70.00 | $71.00 | $71.00 | 552 |
| 2024-02-26 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 41 |
| 2024-02-23 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 0 |
| 2024-02-22 | $72.50 | $72.50 | $72.50 | $72.50 | $72.50 | 300 |
| 2024-02-21 | $70.00 | $72.00 | $70.00 | $72.00 | $71.85 | 626 |
| 2024-02-20 | $70.00 | $70.00 | $70.00 | $70.00 | $69.86 | 0 |
| 2024-02-16 | $70.00 | $70.00 | $70.00 | $70.00 | $69.86 | 530 |
| 2024-02-15 | $72.00 | $72.00 | $72.00 | $72.00 | $71.85 | 501 |
| 2024-02-14 | $72.00 | $72.00 | $72.00 | $72.00 | $71.85 | 0 |
| 2024-02-13 | $72.00 | $72.00 | $72.00 | $72.00 | $71.85 | 0 |
| 2024-02-12 | $72.00 | $72.00 | $72.00 | $72.00 | $71.85 | 0 |
| 2024-02-09 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 0 |
| 2024-02-08 | $67.01 | $72.00 | $67.01 | $72.00 | $72.00 | 742 |
| 2024-02-07 | $67.00 | $72.00 | $67.00 | $72.00 | $72.00 | 250 |
| 2024-02-06 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 281 |
| 2024-02-05 | $72.13 | $72.13 | $72.13 | $72.13 | $72.13 | 15 |
| 2024-02-02 | $72.13 | $72.13 | $72.13 | $72.13 | $72.13 | 0 |
| 2024-02-01 | $72.00 | $72.13 | $72.00 | $72.13 | $72.13 | 303 |
| 2024-01-31 | $70.00 | $71.00 | $70.00 | $71.00 | $71.00 | 545 |
| 2024-01-30 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2024-01-29 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 350 |
| 2024-01-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 50 |
| 2024-01-25 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 2 |
| 2024-01-24 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 652 |
| 2024-01-23 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 425 |
| 2024-01-22 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 0 |
| 2024-01-19 | $69.75 | $69.75 | $69.75 | $69.75 | $69.75 | 300 |
| 2024-01-18 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 385 |
| 2024-01-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 770 |
| 2024-01-16 | $69.00 | $69.04 | $69.00 | $69.04 | $69.04 | 550 |
| 2024-01-12 | $68.00 | $68.55 | $67.99 | $68.50 | $68.50 | 837 |
| 2024-01-11 | $61.00 | $68.00 | $61.00 | $68.00 | $68.00 | 2,019 |
| 2024-01-10 | $59.25 | $60.00 | $59.25 | $60.00 | $60.00 | 603 |
| 2024-01-09 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 362 |
| 2024-01-08 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 20 |
| 2024-01-05 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 12 |
| 2024-01-04 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 249 |
| 2024-01-03 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 47 |
| 2024-01-02 | $58.99 | $59.00 | $57.50 | $59.00 | $59.00 | 999 |
| 2023-12-29 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 351 |
| 2023-12-28 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 200 |
| 2023-12-27 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 1,411 |
| 2023-12-26 | $54.75 | $58.00 | $54.75 | $58.00 | $58.00 | 1,287 |
| 2023-12-22 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 700 |
| 2023-12-21 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 557 |
| 2023-12-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1 |
| 2023-12-19 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 275 |
| 2023-12-18 | $52.27 | $54.00 | $52.27 | $54.00 | $54.00 | 318 |
| 2023-12-15 | $54.40 | $54.40 | $54.25 | $54.25 | $54.25 | 582 |
| 2023-12-14 | $54.50 | $54.50 | $54.40 | $54.40 | $54.40 | 200 |
| 2023-12-13 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 30 |
| 2023-12-12 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 15 |
| 2023-12-11 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 67 |
| 2023-12-08 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 31 |
| 2023-12-07 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 125 |
| 2023-12-06 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 118 |
| 2023-12-05 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 60 |
| 2023-12-04 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 300 |
| 2023-12-01 | $54.00 | $55.00 | $54.00 | $55.00 | $55.00 | 715 |
| 2023-11-30 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 712 |
| 2023-11-29 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 703 |
| 2023-11-28 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-11-27 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-11-24 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 40 |
| 2023-11-22 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 0 |
| 2023-11-21 | $54.75 | $54.75 | $54.75 | $54.75 | $54.60 | 117 |
| 2023-11-20 | $54.75 | $54.75 | $54.75 | $54.75 | $54.60 | 0 |
| 2023-11-17 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 425 |
| 2023-11-16 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 50 |
| 2023-11-15 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 100 |
| 2023-11-14 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 1,097 |
| 2023-11-13 | $54.45 | $54.45 | $54.45 | $54.45 | $54.45 | 100 |
| 2023-11-10 | $54.50 | $54.50 | $54.25 | $54.25 | $54.25 | 350 |
| 2023-11-09 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 2 |
| 2023-11-08 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| 2023-11-07 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 2,000 |
| 2023-11-06 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-11-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 400 |
| 2023-11-02 | $53.00 | $54.00 | $53.00 | $54.00 | $54.00 | 950 |
| 2023-11-01 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-10-31 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 112 |
| 2023-10-30 | $52.07 | $55.00 | $52.02 | $55.00 | $55.00 | 4,804 |
| 2023-10-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-10-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-10-25 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 400 |
| 2023-10-24 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2023-10-23 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2023-10-20 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2023-10-19 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 50 |
| 2023-10-18 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 110 |
| 2023-10-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 90 |
| 2023-10-16 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-10-13 | $48.50 | $48.50 | $47.38 | $48.00 | $48.00 | 1,129 |
| 2023-10-12 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2023-10-11 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2023-10-10 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2023-10-09 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2023-10-06 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
| 2023-10-05 | $49.00 | $50.50 | $47.52 | $50.50 | $50.50 | 1,226 |
| 2023-10-04 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 0 |
| 2023-10-03 | $50.25 | $50.25 | $50.00 | $50.00 | $50.00 | 700 |
| 2023-10-02 | $49.50 | $50.50 | $49.50 | $50.50 | $50.50 | 781 |
| 2023-09-29 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 111 |
| 2023-09-28 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 10 |
| 2023-09-27 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 0 |
| 2023-09-26 | $49.00 | $50.99 | $49.00 | $50.99 | $50.99 | 1,015 |
| 2023-09-25 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-09-22 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-09-21 | $48.51 | $48.51 | $48.00 | $48.00 | $48.00 | 945 |
| 2023-09-20 | $49.50 | $50.00 | $47.52 | $48.50 | $48.50 | 2,100 |
| 2023-09-19 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 13 |
| 2023-09-18 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 200 |
| 2023-09-15 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 253 |
| 2023-09-14 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 105 |
| 2023-09-13 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-09-12 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-09-11 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-09-08 | $50.70 | $50.70 | $50.65 | $50.70 | $50.70 | 1,553 |
| 2023-09-07 | $50.92 | $50.92 | $50.83 | $50.83 | $50.83 | 209 |
| 2023-09-06 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2023-09-05 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 19 |
| 2023-09-01 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 2,000 |
| 2023-08-31 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 10 |
| 2023-08-30 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 200 |
| 2023-08-29 | $52.00 | $52.42 | $51.00 | $52.00 | $52.00 | 1,611 |
| 2023-08-28 | $49.75 | $51.00 | $49.75 | $51.00 | $51.00 | 1,850 |
| 2023-08-25 | $51.00 | $51.00 | $51.00 | $51.00 | $50.85 | 50 |
| 2023-08-24 | $51.00 | $51.00 | $51.00 | $51.00 | $50.85 | 1 |
| 2023-08-23 | $50.97 | $51.00 | $50.97 | $51.00 | $50.85 | 501 |
| 2023-08-22 | $50.00 | $50.00 | $50.00 | $50.00 | $49.85 | 0 |
| 2023-08-21 | $50.20 | $51.50 | $50.00 | $50.00 | $49.85 | 1,608 |
| 2023-08-18 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2023-08-17 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 30 |
| 2023-08-16 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 0 |
| 2023-08-15 | $51.66 | $51.66 | $51.50 | $51.50 | $51.50 | 2,000 |
| 2023-08-14 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 175 |
| 2023-08-11 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 325 |
| 2023-08-10 | $50.00 | $53.00 | $50.00 | $53.00 | $53.00 | 900 |
| 2023-08-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2023-08-08 | $48.00 | $48.00 | $44.10 | $47.00 | $47.00 | 1,203 |
| 2023-08-07 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2023-08-04 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2023-08-03 | $48.50 | $49.00 | $48.50 | $49.00 | $49.00 | 1,100 |
| 2023-08-02 | $47.00 | $48.00 | $47.00 | $48.00 | $48.00 | 825 |
| 2023-08-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 12 |
| 2023-07-31 | $47.50 | $48.00 | $47.50 | $48.00 | $48.00 | 690 |
| 2023-07-28 | $45.75 | $46.00 | $45.75 | $46.00 | $46.00 | 1,810 |
| 2023-07-27 | $45.00 | $45.50 | $45.00 | $45.50 | $45.50 | 427 |
| 2023-07-26 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 613 |
| 2023-07-25 | $44.00 | $44.60 | $44.00 | $44.60 | $44.60 | 1,200 |
| 2023-07-24 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 400 |
| 2023-07-21 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 171 |
| 2023-07-20 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-07-19 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 10 |
| 2023-07-18 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-07-17 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-07-14 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-07-13 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2023-07-12 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 800 |
| 2023-07-11 | $42.20 | $42.20 | $42.10 | $42.10 | $42.10 | 3,026 |
| 2023-07-10 | $43.00 | $43.20 | $42.10 | $42.10 | $42.10 | 1,850 |
| 2023-07-07 | $44.00 | $44.00 | $43.13 | $43.13 | $43.13 | 462 |
| 2023-07-06 | $45.50 | $45.50 | $44.00 | $44.00 | $44.00 | 500 |
| 2023-07-05 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 1 |
| 2023-07-03 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 100 |
| 2023-06-30 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 406 |
| 2023-06-29 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-06-28 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2023-06-27 | $45.00 | $46.00 | $45.00 | $46.00 | $46.00 | 1,251 |
| 2023-06-26 | $44.50 | $45.00 | $44.50 | $45.00 | $45.00 | 600 |
| 2023-06-23 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-22 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-21 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-20 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-16 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-15 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-14 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-13 | $45.00 | $45.50 | $45.00 | $45.50 | $45.50 | 369 |
| 2023-06-12 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-06-09 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-06-08 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2023-06-07 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 200 |
| 2023-06-06 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 600 |
| 2023-06-05 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 5 |
| 2023-06-02 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-06-01 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2023-05-31 | $45.12 | $45.50 | $45.12 | $45.50 | $45.50 | 202 |
| 2023-05-30 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 0 |
| 2023-05-26 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 110 |
| 2023-05-25 | $45.20 | $45.45 | $45.20 | $45.45 | $45.30 | 400 |
| 2023-05-24 | $44.70 | $44.70 | $44.70 | $44.70 | $44.55 | 0 |
| 2023-05-23 | $44.70 | $44.70 | $44.70 | $44.70 | $44.55 | 0 |
| 2023-05-22 | $44.00 | $44.70 | $44.00 | $44.70 | $44.55 | 754 |
| 2023-05-19 | $44.00 | $44.00 | $44.00 | $44.00 | $43.85 | 100 |
| 2023-05-18 | $44.00 | $44.00 | $44.00 | $44.00 | $43.85 | 0 |
| 2023-05-17 | $44.00 | $44.00 | $44.00 | $44.00 | $43.85 | 0 |
| 2023-05-16 | $44.00 | $44.00 | $44.00 | $44.00 | $43.85 | 0 |
| 2023-05-15 | $44.00 | $44.00 | $44.00 | $44.00 | $43.85 | 27 |
| 2023-05-12 | $44.04 | $44.04 | $44.00 | $44.00 | $43.85 | 1,000 |
| 2023-05-11 | $44.00 | $44.00 | $43.20 | $43.20 | $43.06 | 300 |
| 2023-05-10 | $44.00 | $44.00 | $44.00 | $44.00 | $43.85 | 800 |
| 2023-05-09 | $43.20 | $43.20 | $43.20 | $43.20 | $43.06 | 723 |
| 2023-05-08 | $45.00 | $46.00 | $45.00 | $46.00 | $45.85 | 400 |
| 2023-05-05 | $45.03 | $45.03 | $44.02 | $44.02 | $43.87 | 1,213 |
| 2023-05-04 | $44.00 | $44.00 | $44.00 | $44.00 | $43.85 | 150 |
| 2023-05-03 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 100 |
| 2023-05-02 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 10 |
| 2023-05-01 | $45.99 | $46.00 | $45.99 | $46.00 | $45.85 | 1,057 |
| 2023-04-28 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-27 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 10 |
| 2023-04-26 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-25 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-24 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-21 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-20 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-19 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-18 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-17 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-14 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2023-04-13 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 400 |
| 2023-04-12 | $43.50 | $43.50 | $43.50 | $43.50 | $43.35 | 0 |
| 2023-04-11 | $43.50 | $43.50 | $43.50 | $43.50 | $43.35 | 0 |
| 2023-04-10 | $43.50 | $43.50 | $43.50 | $43.50 | $43.35 | 0 |
| 2023-04-06 | $43.50 | $43.50 | $43.50 | $43.50 | $43.35 | 300 |
| 2023-04-05 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 100 |
| 2023-04-04 | $44.99 | $44.99 | $44.99 | $44.99 | $44.84 | 0 |
| 2023-04-03 | $44.99 | $44.99 | $44.99 | $44.99 | $44.84 | 5 |
| 2023-03-31 | $44.99 | $44.99 | $44.99 | $44.99 | $44.84 | 206 |
| 2023-03-30 | $43.25 | $43.25 | $43.25 | $43.25 | $43.11 | 0 |
| 2023-03-29 | $43.25 | $43.25 | $43.25 | $43.25 | $43.11 | 0 |
| 2023-03-28 | $43.25 | $43.25 | $43.25 | $43.25 | $43.11 | 0 |
| 2023-03-27 | $43.25 | $43.25 | $43.25 | $43.25 | $43.11 | 0 |
| 2023-03-24 | $43.25 | $43.25 | $43.25 | $43.25 | $43.11 | 0 |
| 2023-03-23 | $43.25 | $43.25 | $43.25 | $43.25 | $43.11 | 0 |
| 2023-03-22 | $43.25 | $43.25 | $43.25 | $43.25 | $43.11 | 1,000 |
| 2023-03-21 | $42.76 | $42.76 | $42.76 | $42.76 | $42.62 | 0 |
| 2023-03-20 | $42.76 | $42.76 | $42.76 | $42.76 | $42.62 | 200 |
| 2023-03-17 | $42.50 | $42.50 | $42.50 | $42.50 | $42.36 | 150 |
| 2023-03-16 | $42.78 | $42.98 | $42.78 | $42.98 | $42.84 | 300 |
| 2023-03-15 | $40.88 | $40.88 | $40.88 | $40.88 | $40.74 | 0 |
| 2023-03-14 | $40.88 | $40.88 | $40.88 | $40.88 | $40.74 | 0 |
| 2023-03-13 | $40.88 | $40.88 | $40.88 | $40.88 | $40.74 | 110 |
| 2023-03-10 | $41.50 | $41.50 | $41.00 | $41.00 | $40.86 | 200 |
| 2023-03-09 | $42.25 | $42.25 | $42.25 | $42.25 | $42.11 | 0 |
| 2023-03-08 | $42.25 | $42.25 | $42.25 | $42.25 | $42.11 | 0 |
| 2023-03-07 | $42.25 | $42.25 | $42.25 | $42.25 | $42.11 | 0 |
| 2023-03-06 | $42.00 | $42.25 | $42.00 | $42.25 | $42.11 | 200 |
| 2023-03-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-02 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-01 | $42.50 | $42.50 | $42.00 | $42.00 | $42.00 | 500 |
| 2023-02-28 | $42.78 | $42.78 | $42.75 | $42.75 | $42.75 | 300 |
| 2023-02-27 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2023-02-24 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 150 |
| 2023-02-23 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-22 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-21 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-17 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-16 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-15 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-14 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-13 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-09 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-08 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-07 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-06 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-03 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-02 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-02-01 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-01-31 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-01-30 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 700 |
| 2023-01-27 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 0 |
| 2023-01-26 | $45.00 | $45.00 | $45.00 | $45.00 | $44.84 | 100 |
| 2023-01-25 | $44.00 | $44.20 | $44.00 | $44.20 | $44.05 | 402 |
| 2023-01-24 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2023-01-23 | $43.02 | $43.50 | $43.00 | $43.00 | $42.85 | 1,301 |
| 2023-01-20 | $42.56 | $42.56 | $42.56 | $42.56 | $42.41 | 0 |
| 2023-01-19 | $42.56 | $42.56 | $42.56 | $42.56 | $42.41 | 0 |
| 2023-01-18 | $42.56 | $42.56 | $42.56 | $42.56 | $42.41 | 100 |
| 2023-01-17 | $46.00 | $46.00 | $46.00 | $46.00 | $45.84 | 0 |
| 2023-01-13 | $46.00 | $46.00 | $46.00 | $46.00 | $45.84 | 0 |
| 2023-01-12 | $46.00 | $46.00 | $46.00 | $46.00 | $45.84 | 1 |
| 2023-01-11 | $46.00 | $46.00 | $46.00 | $46.00 | $45.84 | 0 |
| 2023-01-10 | $46.00 | $46.00 | $46.00 | $46.00 | $45.84 | 0 |
| 2023-01-09 | $46.00 | $46.00 | $46.00 | $46.00 | $45.84 | 100 |
| 2023-01-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-04 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-01-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-12-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2022-12-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 200 |
| 2022-12-28 | $47.00 | $48.00 | $46.80 | $46.80 | $46.80 | 305 |
| 2022-12-27 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2022-12-23 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2022-12-22 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 6 |
| 2022-12-21 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 41 |
| 2022-12-20 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2022-12-19 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 0 |
| 2022-12-16 | $44.38 | $44.38 | $44.38 | $44.38 | $44.38 | 100 |
| 2022-12-15 | $44.00 | $44.00 | $43.50 | $43.50 | $43.50 | 300 |
| 2022-12-14 | $44.01 | $44.01 | $44.00 | $44.00 | $44.00 | 600 |
| 2022-12-13 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 20 |
| 2022-12-12 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-12-09 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 300 |
| 2022-12-08 | $44.00 | $46.00 | $44.00 | $44.01 | $44.01 | 850 |
| 2022-12-07 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2022-12-06 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 0 |
| 2022-12-05 | $43.07 | $43.07 | $43.07 | $43.07 | $43.07 | 300 |
| 2022-12-02 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 1 |
| 2022-12-01 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 0 |
| 2022-11-30 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 0 |
| 2022-11-29 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 0 |
| 2022-11-28 | $43.02 | $46.48 | $42.53 | $46.48 | $46.48 | 600 |
| 2022-11-25 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-11-23 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-11-22 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-11-21 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-11-18 | $46.50 | $46.50 | $46.50 | $46.50 | $46.35 | 0 |
| 2022-11-17 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-11-16 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 75 |
| 2022-11-15 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 0 |
| 2022-11-14 | $46.70 | $46.70 | $46.50 | $46.50 | $46.50 | 200 |
| 2022-11-11 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-10 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-09 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-08 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-07 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-04 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-03 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-11-02 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 31 |
| 2022-11-01 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-10-31 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-10-28 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-10-27 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| 2022-10-26 | $45.00 | $47.99 | $44.50 | $47.99 | $47.99 | 2,013 |
| 2022-10-25 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-24 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-21 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 250 |
| 2022-10-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-19 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-18 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-17 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-14 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 15 |
| 2022-10-13 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2022-10-12 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-11 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 178 |
| 2022-10-10 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-07 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-10-05 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2022-10-04 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 3 |
| 2022-10-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 1 |
| 2022-09-30 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 6 |
| 2022-09-29 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-28 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-26 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-23 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-22 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-21 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-20 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-19 | $45.00 | $48.00 | $45.00 | $48.00 | $48.00 | 400 |
| 2022-09-16 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-15 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-14 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-13 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-12 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-09 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 10 |
| 2022-09-08 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-07 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-06 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-09-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2022-08-31 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 100 |
| 2022-08-30 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-08-29 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2022-08-26 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 100 |
| 2022-08-25 | $46.50 | $46.50 | $46.50 | $46.50 | $46.35 | 0 |
| 2022-08-24 | $46.50 | $46.50 | $46.50 | $46.50 | $46.35 | 0 |
| 2022-08-23 | $46.50 | $46.50 | $46.50 | $46.50 | $46.35 | 0 |
| 2022-08-22 | $46.50 | $46.50 | $46.50 | $46.50 | $46.35 | 100 |
| 2022-08-19 | $47.50 | $47.50 | $47.50 | $47.50 | $47.34 | 0 |
| 2022-08-18 | $47.50 | $47.50 | $47.50 | $47.50 | $47.34 | 320 |
| 2022-08-17 | $45.50 | $45.50 | $45.50 | $45.50 | $45.35 | 0 |
| 2022-08-16 | $45.50 | $45.50 | $45.50 | $45.50 | $45.35 | 0 |
| 2022-08-15 | $45.50 | $45.50 | $45.50 | $45.50 | $45.35 | 0 |
| 2022-08-12 | $45.50 | $45.50 | $45.50 | $45.50 | $45.35 | 0 |
| 2022-08-11 | $45.50 | $45.50 | $45.50 | $45.50 | $45.35 | 0 |
| 2022-08-10 | $45.50 | $45.50 | $45.50 | $45.50 | $45.35 | 0 |
| 2022-08-09 | $45.50 | $45.50 | $45.50 | $45.50 | $45.35 | 0 |
| 2022-08-08 | $45.52 | $45.52 | $45.50 | $45.50 | $45.35 | 497 |
| 2022-08-05 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 56 |
| 2022-08-04 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 25 |
| 2022-08-03 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 0 |
| 2022-08-02 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 238 |
| 2022-08-01 | $46.00 | $46.00 | $46.00 | $46.00 | $45.85 | 100 |
| 2022-07-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-28 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-27 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-26 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-25 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-22 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-21 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-20 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-19 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-18 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 0 |
| 2022-07-15 | $45.99 | $45.99 | $45.99 | $45.99 | $45.84 | 100 |
| 2022-07-14 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-07-13 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-07-12 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-07-11 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-07-08 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-07-07 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2022-07-06 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 50 |
| 2022-07-05 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 1,000 |
| 2022-07-01 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2022-06-30 | $46.13 | $46.13 | $46.00 | $46.00 | $46.00 | 1,265 |
| 2022-06-29 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1 |
| 2022-06-28 | $44.00 | $45.10 | $44.00 | $45.00 | $45.00 | 1,135 |
| 2022-06-27 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 68 |
| 2022-06-24 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 41 |
| 2022-06-23 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-06-22 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-06-21 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-06-17 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 2 |
| 2022-06-16 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-06-15 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-06-14 | $42.80 | $44.00 | $42.80 | $44.00 | $44.00 | 600 |
| 2022-06-13 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-06-10 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 300 |
| 2022-06-09 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 100 |
| 2022-06-08 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 5 |
| 2022-06-07 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 5 |
| 2022-06-06 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-06-03 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-06-02 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 0 |
| 2022-06-01 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 300 |
| 2022-05-31 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 0 |
| 2022-05-27 | $43.00 | $44.50 | $43.00 | $44.50 | $44.50 | 1,345 |
| 2022-05-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-05-25 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-05-24 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-05-23 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 100 |
| 2022-05-20 | $42.50 | $42.50 | $42.50 | $42.50 | $42.35 | 300 |
| 2022-05-19 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 10 |
| 2022-05-18 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 10 |
| 2022-05-17 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-05-16 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-05-13 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-05-12 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 400 |
| 2022-05-11 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-05-10 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 100 |
| 2022-05-09 | $41.50 | $41.50 | $41.50 | $41.50 | $41.36 | 0 |
| 2022-05-06 | $41.50 | $41.50 | $41.50 | $41.50 | $41.36 | 0 |
| 2022-05-05 | $41.85 | $41.85 | $41.50 | $41.50 | $41.36 | 1,000 |
| 2022-05-04 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-05-03 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 10 |
| 2022-05-02 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-04-29 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-04-28 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 300 |
| 2022-04-27 | $43.25 | $43.25 | $43.25 | $43.25 | $43.10 | 662 |
| 2022-04-26 | $41.20 | $41.20 | $41.20 | $41.20 | $41.06 | 0 |
| 2022-04-25 | $39.65 | $41.20 | $39.65 | $41.20 | $41.06 | 981 |
| 2022-04-22 | $39.90 | $39.90 | $39.90 | $39.90 | $39.76 | 100 |
| 2022-04-21 | $40.13 | $40.13 | $40.13 | $40.13 | $39.99 | 0 |
| 2022-04-20 | $40.13 | $40.13 | $40.13 | $40.13 | $39.99 | 0 |
| 2022-04-19 | $40.13 | $40.13 | $40.13 | $40.13 | $39.99 | 0 |
| 2022-04-18 | $40.13 | $40.13 | $40.13 | $40.13 | $39.99 | 0 |
| 2022-04-14 | $40.13 | $40.13 | $40.13 | $40.13 | $39.99 | 0 |
| 2022-04-13 | $40.15 | $40.15 | $40.13 | $40.13 | $39.99 | 200 |
| 2022-04-12 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-04-11 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 268 |
| 2022-04-08 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-04-07 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 161 |
| 2022-04-06 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-04-05 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-04-04 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 200 |
| 2022-04-01 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-03-31 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 100 |
| 2022-03-30 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-03-29 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 1 |
| 2022-03-28 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-03-25 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 100 |
| 2022-03-24 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 0 |
| 2022-03-23 | $43.00 | $43.00 | $43.00 | $43.00 | $42.85 | 100 |
| 2022-03-22 | $42.05 | $42.05 | $42.05 | $42.05 | $41.91 | 0 |
| 2022-03-21 | $43.21 | $43.21 | $43.21 | $43.21 | $43.06 | 200 |
| 2022-03-18 | $43.21 | $43.21 | $43.21 | $43.21 | $43.06 | 0 |
| 2022-03-17 | $43.21 | $43.21 | $43.21 | $43.21 | $43.06 | 200 |
| 2022-03-16 | $42.00 | $42.00 | $42.00 | $42.00 | $41.86 | 0 |
| 2022-03-15 | $42.00 | $42.00 | $42.00 | $42.00 | $41.86 | 50 |
| 2022-03-14 | $41.50 | $42.00 | $41.29 | $42.00 | $41.86 | 300 |
| 2022-03-11 | $41.49 | $41.49 | $41.49 | $41.49 | $41.35 | 0 |
| 2022-03-10 | $41.49 | $41.49 | $41.49 | $41.49 | $41.35 | 0 |
| 2022-03-09 | $41.49 | $41.49 | $41.49 | $41.49 | $41.35 | 0 |
| 2022-03-08 | $41.49 | $41.49 | $41.49 | $41.49 | $41.35 | 0 |
| 2022-03-07 | $39.35 | $41.49 | $38.85 | $41.49 | $41.35 | 419 |
| 2022-03-04 | $41.50 | $41.50 | $41.50 | $41.50 | $41.36 | 0 |
| 2022-03-03 | $41.50 | $41.50 | $41.50 | $41.50 | $41.36 | 0 |
| 2022-03-02 | $41.50 | $41.50 | $41.50 | $41.50 | $41.36 | 0 |
| 2022-03-01 | $41.50 | $41.50 | $41.50 | $41.50 | $41.36 | 0 |
| 2022-02-28 | $41.50 | $41.50 | $41.50 | $41.50 | $41.36 | 0 |
| 2022-02-25 | $41.50 | $41.50 | $41.50 | $41.50 | $41.36 | 0 |
| 2022-02-24 | $41.30 | $41.50 | $41.30 | $41.50 | $41.36 | 200 |
| 2022-02-23 | $39.62 | $39.62 | $39.62 | $39.62 | $39.34 | 100 |
| 2022-02-22 | $39.60 | $39.60 | $39.60 | $39.60 | $39.32 | 450 |
| 2022-02-18 | $39.60 | $39.60 | $39.60 | $39.60 | $39.32 | 100 |
| 2022-02-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.72 | 50 |
| 2022-02-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.72 | 1 |
| 2022-02-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.72 | 100 |
| 2022-02-14 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2022-02-11 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2022-02-10 | $40.00 | $42.00 | $40.00 | $42.00 | $41.70 | 2,104 |
| 2022-02-09 | $39.96 | $39.96 | $39.96 | $39.96 | $39.68 | 0 |
| 2022-02-08 | $39.96 | $39.96 | $39.96 | $39.96 | $39.68 | 0 |
| 2022-02-07 | $39.96 | $39.96 | $39.96 | $39.96 | $39.68 | 0 |
| 2022-02-04 | $39.96 | $39.96 | $39.96 | $39.96 | $39.68 | 0 |
| 2022-02-03 | $39.98 | $39.98 | $39.96 | $39.96 | $39.68 | 200 |
| 2022-02-02 | $39.90 | $39.90 | $39.90 | $39.90 | $39.62 | 100 |
| 2022-02-01 | $39.50 | $39.99 | $39.50 | $39.99 | $39.71 | 200 |
| 2022-01-31 | $40.11 | $40.11 | $40.11 | $40.11 | $39.83 | 0 |
| 2022-01-28 | $40.11 | $40.11 | $40.11 | $40.11 | $39.83 | 0 |
| 2022-01-27 | $40.11 | $40.11 | $40.11 | $40.11 | $39.83 | 0 |
| 2022-01-26 | $40.11 | $40.11 | $40.11 | $40.11 | $39.83 | 0 |
| 2022-01-25 | $40.11 | $40.11 | $40.11 | $40.11 | $39.83 | 0 |
| 2022-01-24 | $40.11 | $40.11 | $40.11 | $40.11 | $39.83 | 0 |
| 2022-01-21 | $39.40 | $40.11 | $39.40 | $40.11 | $39.83 | 402 |
| 2022-01-20 | $40.00 | $40.00 | $40.00 | $40.00 | $39.72 | 0 |
| 2022-01-19 | $40.00 | $40.00 | $40.00 | $40.00 | $39.72 | 0 |
| 2022-01-18 | $40.00 | $40.00 | $40.00 | $40.00 | $39.72 | 0 |
| 2022-01-14 | $40.05 | $40.05 | $40.00 | $40.00 | $39.72 | 400 |
| 2022-01-13 | $40.16 | $40.16 | $40.00 | $40.00 | $39.72 | 557 |
| 2022-01-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2022-01-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2022-01-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2022-01-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2022-01-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 300 |
| 2022-01-05 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 50 |
| 2022-01-04 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2022-01-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2021-12-31 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2021-12-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 600 |
| 2021-12-29 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2021-12-28 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2021-12-27 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2021-12-23 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 8 |
| 2021-12-22 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 9 |
| 2021-12-21 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2021-12-20 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 0 |
| 2021-12-17 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 50 |
| 2021-12-16 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 5 |
| 2021-12-15 | $42.00 | $42.00 | $42.00 | $42.00 | $41.70 | 513 |
| 2021-12-14 | $41.97 | $41.97 | $41.97 | $41.97 | $41.68 | 0 |
| 2021-12-13 | $39.52 | $41.98 | $39.50 | $41.97 | $41.68 | 913 |
| 2021-12-10 | $41.50 | $41.50 | $41.50 | $41.50 | $41.21 | 0 |
| 2021-12-09 | $41.50 | $41.50 | $41.50 | $41.50 | $41.21 | 50 |
| 2021-12-08 | $40.00 | $41.75 | $39.52 | $41.50 | $41.21 | 660 |
| 2021-12-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2021-12-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2021-12-03 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 15 |
| 2021-12-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2021-12-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2021-11-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2021-11-29 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 0 |
| 2021-11-26 | $41.00 | $41.00 | $41.00 | $41.00 | $40.71 | 139 |
| 2021-11-24 | $41.50 | $41.50 | $41.50 | $41.50 | $41.21 | 0 |
| 2021-11-23 | $41.50 | $41.50 | $41.50 | $41.50 | $41.21 | 411 |
| 2021-11-22 | $41.40 | $41.40 | $41.40 | $41.40 | $41.11 | 377 |
| 2021-11-19 | $41.25 | $41.25 | $41.25 | $41.25 | $40.96 | 0 |
| 2021-11-18 | $41.25 | $41.25 | $41.25 | $41.25 | $40.96 | 232 |
| 2021-11-17 | $40.50 | $40.50 | $40.50 | $40.50 | $40.07 | 500 |
| 2021-11-16 | $41.00 | $41.00 | $41.00 | $41.00 | $40.56 | 200 |
| 2021-11-15 | $41.75 | $41.75 | $41.00 | $41.00 | $40.56 | 1,100 |
| 2021-11-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.56 | 0 |
| 2021-11-11 | $41.00 | $41.00 | $40.00 | $41.00 | $40.56 | 2,540 |
| 2021-11-10 | $41.75 | $41.75 | $41.75 | $41.75 | $41.31 | 0 |
| 2021-11-09 | $40.90 | $40.90 | $40.90 | $40.90 | $40.47 | 550 |
| 2021-11-08 | $40.90 | $40.90 | $40.90 | $40.90 | $40.47 | 0 |
| 2021-11-05 | $39.75 | $41.75 | $39.75 | $40.90 | $40.47 | 550 |
| 2021-11-04 | $42.00 | $42.00 | $38.23 | $38.23 | $37.82 | 850 |
| 2021-11-03 | $40.40 | $40.60 | $40.40 | $40.60 | $40.17 | 650 |
| 2021-11-02 | $41.50 | $41.50 | $40.40 | $40.40 | $39.97 | 908 |
| 2021-11-01 | $43.00 | $43.00 | $43.00 | $43.00 | $42.54 | 0 |
| 2021-10-29 | $42.60 | $43.00 | $42.50 | $43.00 | $42.54 | 500 |
| 2021-10-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.05 | 0 |
| 2021-10-27 | $42.50 | $42.50 | $42.50 | $42.50 | $42.05 | 0 |
| 2021-10-26 | $42.50 | $42.50 | $42.50 | $42.50 | $42.05 | 100 |
| 2021-10-25 | $42.97 | $42.97 | $42.97 | $42.97 | $42.51 | 24 |
| 2021-10-22 | $42.00 | $42.97 | $36.37 | $42.97 | $42.51 | 1,400 |
| 2021-10-21 | $43.10 | $43.10 | $43.10 | $43.10 | $42.64 | 121 |
| 2021-10-20 | $43.00 | $44.00 | $43.00 | $44.00 | $43.53 | 200 |
| 2021-10-19 | $43.00 | $43.00 | $43.00 | $43.00 | $42.54 | 100 |
| 2021-10-18 | $42.20 | $42.20 | $42.20 | $42.20 | $41.75 | 400 |
| 2021-10-15 | $42.20 | $42.20 | $42.20 | $42.20 | $41.75 | 20 |
| 2021-10-14 | $42.20 | $42.20 | $42.20 | $42.20 | $41.75 | 0 |
| 2021-10-13 | $42.22 | $42.24 | $42.20 | $42.20 | $41.75 | 500 |
| 2021-10-12 | $42.00 | $42.20 | $42.00 | $42.20 | $41.75 | 210 |
| 2021-10-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.56 | 49 |
| 2021-10-08 | $41.27 | $41.27 | $39.08 | $41.00 | $40.56 | 6,721 |
| 2021-10-07 | $43.50 | $43.50 | $43.50 | $43.50 | $43.04 | 100 |
| 2021-10-06 | $42.92 | $42.92 | $42.92 | $42.92 | $42.46 | 0 |
| 2021-10-05 | $42.92 | $42.92 | $42.92 | $42.92 | $42.46 | 105 |
| 2021-10-04 | $42.92 | $42.92 | $42.92 | $42.92 | $42.46 | 0 |
| 2021-10-01 | $42.92 | $42.92 | $42.92 | $42.92 | $42.46 | 215 |
| 2021-09-30 | $42.90 | $42.90 | $42.90 | $42.90 | $42.44 | 100 |
| 2021-09-29 | $42.90 | $42.90 | $42.90 | $42.90 | $42.44 | 100 |
| 2021-09-28 | $42.90 | $42.90 | $42.90 | $42.90 | $42.44 | 120 |
| 2021-09-27 | $43.40 | $43.40 | $41.27 | $41.27 | $40.83 | 200 |
| 2021-09-24 | $43.40 | $43.40 | $43.40 | $43.40 | $42.94 | 100 |
| 2021-09-23 | $43.50 | $43.50 | $43.50 | $43.50 | $43.04 | 0 |
| 2021-09-22 | $43.50 | $43.50 | $43.50 | $43.50 | $43.04 | 200 |
| 2021-09-21 | $44.00 | $44.00 | $42.10 | $42.80 | $42.35 | 950 |
| 2021-09-20 | $43.12 | $44.23 | $43.12 | $43.23 | $42.77 | 500 |
| 2021-09-17 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-16 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-15 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-14 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-13 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-09 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-08 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-07 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-03 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-02 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-09-01 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 100 |
| 2021-08-31 | $44.98 | $44.98 | $44.98 | $44.98 | $44.50 | 0 |
| 2021-08-30 | $44.98 | $44.98 | $44.98 | $44.98 | $44.50 | 0 |
| 2021-08-27 | $44.98 | $44.98 | $44.98 | $44.98 | $44.50 | 0 |
| 2021-08-26 | $44.98 | $44.98 | $44.98 | $44.98 | $44.50 | 0 |
| 2021-08-25 | $44.98 | $44.98 | $44.98 | $44.98 | $44.50 | 0 |
| 2021-08-24 | $44.98 | $44.98 | $44.98 | $44.98 | $44.50 | 100 |
| 2021-08-23 | $42.04 | $42.04 | $42.04 | $42.04 | $41.59 | 0 |
| 2021-08-20 | $42.12 | $46.23 | $42.04 | $42.04 | $41.59 | 400 |
| 2021-08-19 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-08-18 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-08-17 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-08-16 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 100 |
| 2021-08-13 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 200 |
| 2021-08-12 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-08-11 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-08-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-08-09 | $45.20 | $45.20 | $45.00 | $45.00 | $44.52 | 200 |
| 2021-08-06 | $45.30 | $45.30 | $45.10 | $45.10 | $44.62 | 449 |
| 2021-08-05 | $45.10 | $45.10 | $45.10 | $45.10 | $44.62 | 0 |
| 2021-08-04 | $45.10 | $45.10 | $45.10 | $45.10 | $44.62 | 282 |
| 2021-08-03 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-08-02 | $43.99 | $52.00 | $43.99 | $45.00 | $44.52 | 600 |
| 2021-07-30 | $43.90 | $43.90 | $43.80 | $43.80 | $43.33 | 200 |
| 2021-07-29 | $43.89 | $43.89 | $43.89 | $43.89 | $43.42 | 0 |
| 2021-07-28 | $43.89 | $43.94 | $43.89 | $43.89 | $43.42 | 300 |
| 2021-07-27 | $43.94 | $43.94 | $43.94 | $43.94 | $43.47 | 0 |
| 2021-07-26 | $43.89 | $43.94 | $43.89 | $43.94 | $43.47 | 300 |
| 2021-07-23 | $43.25 | $43.25 | $43.25 | $43.25 | $42.79 | 0 |
| 2021-07-22 | $43.25 | $43.25 | $43.25 | $43.25 | $42.79 | 0 |
| 2021-07-21 | $43.25 | $43.25 | $43.25 | $43.25 | $42.79 | 0 |
| 2021-07-20 | $43.25 | $43.25 | $43.25 | $43.25 | $42.79 | 100 |
| 2021-07-19 | $43.60 | $43.60 | $43.60 | $43.60 | $43.14 | 235 |
| 2021-07-16 | $43.50 | $43.50 | $43.50 | $43.50 | $43.04 | 900 |
| 2021-07-15 | $43.83 | $43.83 | $43.75 | $43.75 | $43.29 | 500 |
| 2021-07-14 | $43.98 | $43.98 | $43.98 | $43.98 | $43.51 | 0 |
| 2021-07-13 | $43.98 | $43.98 | $43.98 | $43.98 | $43.51 | 0 |
| 2021-07-12 | $43.98 | $43.98 | $43.98 | $43.98 | $43.51 | 76 |
| 2021-07-09 | $43.95 | $43.98 | $43.95 | $43.98 | $43.51 | 615 |
| 2021-07-08 | $43.84 | $43.84 | $43.50 | $43.65 | $43.19 | 700 |
| 2021-07-07 | $43.91 | $43.91 | $43.68 | $43.68 | $43.22 | 395 |
| 2021-07-06 | $43.81 | $43.81 | $43.81 | $43.81 | $43.34 | 200 |
| 2021-07-02 | $42.50 | $42.50 | $42.50 | $42.50 | $42.05 | 0 |
| 2021-07-01 | $42.50 | $42.50 | $42.50 | $42.50 | $42.05 | 0 |
| 2021-06-30 | $42.50 | $42.50 | $42.50 | $42.50 | $42.05 | 125 |
| 2021-06-29 | $43.00 | $43.00 | $43.00 | $43.00 | $42.54 | 0 |
| 2021-06-28 | $43.00 | $43.00 | $43.00 | $43.00 | $42.54 | 100 |
| 2021-06-25 | $43.00 | $43.00 | $43.00 | $43.00 | $42.54 | 380 |
| 2021-06-24 | $42.99 | $43.00 | $42.94 | $43.00 | $42.54 | 650 |
| 2021-06-23 | $43.20 | $43.20 | $43.20 | $43.20 | $42.74 | 0 |
| 2021-06-22 | $43.20 | $43.20 | $43.20 | $43.20 | $42.74 | 114 |
| 2021-06-21 | $43.20 | $43.20 | $43.20 | $43.20 | $42.74 | 0 |
| 2021-06-18 | $43.00 | $43.20 | $43.00 | $43.20 | $42.74 | 846 |
| 2021-06-17 | $42.80 | $42.80 | $42.50 | $42.50 | $42.05 | 435 |
| 2021-06-16 | $44.00 | $44.00 | $41.06 | $43.00 | $42.54 | 2,554 |
| 2021-06-15 | $43.90 | $44.08 | $43.90 | $44.08 | $43.61 | 660 |
| 2021-06-14 | $43.99 | $44.12 | $43.99 | $44.12 | $43.65 | 1,235 |
| 2021-06-11 | $44.15 | $44.20 | $44.00 | $44.00 | $43.53 | 450 |
| 2021-06-10 | $44.15 | $44.15 | $44.15 | $44.15 | $43.68 | 0 |
| 2021-06-09 | $44.15 | $44.15 | $44.15 | $44.15 | $43.68 | 0 |
| 2021-06-08 | $44.15 | $44.15 | $44.15 | $44.15 | $43.68 | 300 |
| 2021-06-07 | $44.15 | $44.15 | $41.00 | $43.00 | $42.54 | 1,145 |
| 2021-06-04 | $44.19 | $44.19 | $44.19 | $44.19 | $43.72 | 185 |
| 2021-06-03 | $44.00 | $44.00 | $44.00 | $44.00 | $43.53 | 700 |
| 2021-06-02 | $43.70 | $43.90 | $43.70 | $43.90 | $43.43 | 563 |
| 2021-06-01 | $43.00 | $44.00 | $43.00 | $44.00 | $43.53 | 338 |
| 2021-05-28 | $43.25 | $43.80 | $43.00 | $43.80 | $43.33 | 750 |
| 2021-05-27 | $43.70 | $43.70 | $43.00 | $43.00 | $42.54 | 928 |
| 2021-05-26 | $44.00 | $44.00 | $43.90 | $43.90 | $43.43 | 200 |
| 2021-05-25 | $44.00 | $44.00 | $44.00 | $44.00 | $43.53 | 300 |
| 2021-05-24 | $44.00 | $44.00 | $44.00 | $44.00 | $43.53 | 116 |
| 2021-05-21 | $43.00 | $44.00 | $42.80 | $44.00 | $43.53 | 510 |
| 2021-05-20 | $43.00 | $43.20 | $43.00 | $43.00 | $42.54 | 1,201 |
| 2021-05-19 | $43.50 | $44.85 | $43.50 | $44.85 | $44.37 | 400 |
| 2021-05-18 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 0 |
| 2021-05-17 | $45.00 | $45.00 | $45.00 | $45.00 | $44.52 | 100 |
| 2021-05-14 | $42.81 | $42.99 | $42.81 | $42.99 | $42.53 | 200 |
| 2021-05-13 | $38.20 | $40.00 | $38.20 | $40.00 | $39.58 | 353 |
| 2021-05-12 | $41.65 | $41.65 | $41.65 | $41.65 | $41.21 | 125 |
| 2021-05-11 | $41.65 | $41.65 | $41.65 | $41.65 | $41.21 | 190 |
| 2021-05-10 | $43.00 | $43.00 | $42.75 | $42.75 | $42.30 | 275 |
| 2021-05-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.53 | 0 |
| 2021-05-06 | $42.75 | $44.00 | $42.75 | $44.00 | $43.53 | 350 |
| 2021-05-05 | $42.95 | $42.95 | $42.75 | $42.75 | $42.30 | 300 |
| 2021-05-04 | $43.35 | $43.35 | $43.00 | $43.00 | $42.54 | 400 |
| 2021-05-03 | $46.50 | $46.50 | $44.00 | $44.00 | $43.53 | 1,476 |
| 2021-04-30 | $46.00 | $46.00 | $46.00 | $46.00 | $45.51 | 25 |
| 2021-04-29 | $46.00 | $46.00 | $46.00 | $46.00 | $45.51 | 1,860 |
| 2021-04-28 | $46.00 | $46.00 | $46.00 | $46.00 | $45.51 | 7 |
| 2021-04-27 | $46.50 | $46.50 | $46.00 | $46.00 | $45.51 | 1,150 |
| 2021-04-26 | $46.00 | $46.00 | $46.00 | $46.00 | $45.51 | 1,273 |
| 2021-04-23 | $46.25 | $46.25 | $46.25 | $46.25 | $45.76 | 10 |
| 2021-04-22 | $46.25 | $46.25 | $46.25 | $46.25 | $45.76 | 0 |
| 2021-04-21 | $46.25 | $46.25 | $46.25 | $46.25 | $45.76 | 149 |
| 2021-04-20 | $46.50 | $46.50 | $46.25 | $46.25 | $45.76 | 1,000 |
| 2021-04-19 | $47.00 | $47.00 | $46.50 | $46.50 | $46.01 | 575 |
| 2021-04-16 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 0 |
| 2021-04-15 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 0 |
| 2021-04-14 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 0 |
| 2021-04-13 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 0 |
| 2021-04-12 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 100 |
| 2021-04-09 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 0 |
| 2021-04-08 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 50 |
| 2021-04-07 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 0 |
| 2021-04-06 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 0 |
| 2021-04-05 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 311 |
| 2021-04-01 | $52.50 | $52.50 | $52.50 | $52.50 | $51.94 | 2 |
| 2021-03-31 | $52.50 | $52.50 | $52.50 | $52.50 | $51.94 | 0 |
| 2021-03-30 | $52.49 | $52.50 | $52.49 | $52.50 | $51.94 | 600 |
| 2021-03-29 | $53.00 | $53.00 | $52.00 | $52.00 | $51.45 | 1,359 |
| 2021-03-26 | $52.90 | $52.90 | $52.90 | $52.90 | $52.34 | 100 |
| 2021-03-25 | $52.00 | $52.00 | $51.99 | $52.00 | $51.45 | 1,675 |
| 2021-03-24 | $52.00 | $52.00 | $52.00 | $52.00 | $51.45 | 0 |
| 2021-03-23 | $52.00 | $52.00 | $52.00 | $52.00 | $51.45 | 1 |
| 2021-03-22 | $50.00 | $52.00 | $50.00 | $52.00 | $51.45 | 2,483 |
| 2021-03-19 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 0 |
| 2021-03-18 | $50.61 | $50.61 | $50.00 | $50.00 | $49.47 | 530 |
| 2021-03-17 | $51.75 | $51.75 | $50.65 | $50.65 | $50.11 | 1,735 |
| 2021-03-16 | $52.90 | $52.90 | $52.90 | $52.90 | $52.34 | 23 |
| 2021-03-15 | $52.84 | $52.90 | $52.84 | $52.90 | $52.34 | 1,099 |
| 2021-03-12 | $52.82 | $52.82 | $52.82 | $52.82 | $52.26 | 0 |
| 2021-03-11 | $52.82 | $52.82 | $52.82 | $52.82 | $52.26 | 350 |
| 2021-03-10 | $52.85 | $52.85 | $52.85 | $52.85 | $52.29 | 25 |
| 2021-03-09 | $52.85 | $52.85 | $52.85 | $52.85 | $52.29 | 0 |
| 2021-03-08 | $52.85 | $52.85 | $52.85 | $52.85 | $52.29 | 508 |
| 2021-03-05 | $52.40 | $52.44 | $51.00 | $52.44 | $51.88 | 685 |
| 2021-03-04 | $51.01 | $51.01 | $51.00 | $51.00 | $50.46 | 400 |
| 2021-03-03 | $53.00 | $53.00 | $53.00 | $53.00 | $52.44 | 529 |
| 2021-03-02 | $53.00 | $53.00 | $53.00 | $53.00 | $52.44 | 1,300 |
| 2021-03-01 | $50.00 | $53.00 | $50.00 | $53.00 | $52.44 | 1,427 |
| 2021-02-26 | $50.00 | $50.00 | $50.00 | $50.00 | $49.47 | 2,614 |
| 2021-02-25 | $48.00 | $51.00 | $48.00 | $50.00 | $49.47 | 2,614 |
| 2021-02-24 | $47.00 | $47.00 | $47.00 | $47.00 | $46.50 | 205 |
| 2021-02-23 | $43.00 | $46.00 | $43.00 | $46.00 | $45.51 | 2,968 |
| 2021-02-22 | $43.11 | $44.00 | $42.50 | $44.00 | $43.53 | 700 |
| 2021-02-19 | $44.00 | $44.00 | $44.00 | $44.00 | $43.53 | 100 |
| 2021-02-18 | $43.40 | $43.65 | $43.40 | $43.60 | $43.14 | 546 |
| 2021-02-17 | $42.20 | $42.20 | $41.60 | $41.60 | $41.16 | 1,236 |
| 2021-02-16 | $41.00 | $43.00 | $41.00 | $41.50 | $41.06 | 2,510 |
| 2021-02-12 | $41.10 | $41.10 | $40.40 | $40.90 | $40.47 | 430 |
| 2021-02-11 | $41.01 | $41.01 | $41.01 | $41.01 | $40.57 | 334 |
| 2021-02-10 | $41.50 | $41.50 | $41.00 | $41.00 | $40.56 | 600 |
| 2021-02-09 | $41.52 | $42.90 | $41.50 | $42.90 | $42.44 | 639 |
| 2021-02-08 | $44.50 | $44.50 | $44.50 | $44.50 | $44.03 | 11 |
| 2021-02-05 | $44.50 | $44.50 | $44.50 | $44.50 | $44.03 | 0 |
| 2021-02-04 | $42.24 | $44.50 | $42.24 | $44.50 | $44.03 | 373 |
| 2021-02-03 | $42.90 | $44.50 | $42.90 | $43.49 | $43.03 | 987 |
| 2021-02-02 | $41.50 | $43.00 | $41.50 | $43.00 | $42.54 | 219 |
| 2021-02-01 | $41.00 | $41.00 | $40.00 | $40.00 | $39.58 | 784 |
| 2021-01-29 | $38.01 | $41.00 | $38.01 | $41.00 | $40.56 | 725 |
| 2021-01-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.56 | 349 |
| 2021-01-27 | $39.00 | $39.50 | $37.10 | $39.50 | $39.08 | 2,219 |
| 2021-01-26 | $38.75 | $40.00 | $38.75 | $39.00 | $38.59 | 1,417 |
| 2021-01-25 | $37.50 | $38.00 | $35.25 | $38.00 | $37.60 | 1,434 |
| 2021-01-22 | $37.50 | $37.55 | $37.45 | $37.45 | $37.05 | 1,000 |
| 2021-01-21 | $36.45 | $36.75 | $36.25 | $36.75 | $36.36 | 1,122 |
| 2021-01-20 | $37.26 | $38.00 | $36.26 | $38.00 | $37.60 | 600 |
| 2021-01-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 7 |
| 2021-01-15 | $36.40 | $37.50 | $36.25 | $37.50 | $37.10 | 2,350 |
| 2021-01-14 | $37.00 | $37.75 | $34.30 | $37.75 | $37.35 | 1,747 |
| 2021-01-13 | $38.00 | $38.00 | $38.00 | $38.00 | $37.60 | 0 |
| 2021-01-12 | $38.00 | $38.00 | $38.00 | $38.00 | $37.60 | 130 |
| 2021-01-11 | $37.00 | $39.00 | $37.00 | $37.00 | $36.61 | 570 |
| 2021-01-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 250 |
| 2021-01-07 | $39.75 | $39.75 | $39.75 | $39.75 | $39.33 | 150 |
| 2021-01-06 | $39.00 | $40.70 | $39.00 | $39.00 | $38.59 | 2,984 |
| 2021-01-05 | $33.20 | $40.00 | $33.20 | $39.00 | $38.59 | 2,209 |
| 2021-01-04 | $33.20 | $33.20 | $33.20 | $33.20 | $32.85 | 30 |
| 2020-12-31 | $33.20 | $33.20 | $33.20 | $33.20 | $32.85 | 0 |
| 2020-12-30 | $33.76 | $33.76 | $33.20 | $33.20 | $32.85 | 440 |
| 2020-12-29 | $33.30 | $33.30 | $33.20 | $33.20 | $32.85 | 300 |
| 2020-12-28 | $33.06 | $33.99 | $33.05 | $33.99 | $33.63 | 1,105 |
| 2020-12-24 | $33.40 | $33.40 | $33.40 | $33.40 | $33.05 | 100 |
| 2020-12-23 | $32.75 | $33.40 | $32.75 | $33.40 | $33.05 | 644 |
| 2020-12-22 | $32.70 | $32.70 | $32.70 | $32.70 | $32.35 | 361 |
| 2020-12-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.06 | 290 |
| 2020-12-18 | $32.50 | $32.99 | $32.00 | $32.99 | $32.64 | 850 |
| 2020-12-17 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 100 |
| 2020-12-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 0 |
| 2020-12-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 400 |
| 2020-12-14 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 110 |
| 2020-12-11 | $32.01 | $32.75 | $32.00 | $32.75 | $32.40 | 761 |
| 2020-12-10 | $32.46 | $32.46 | $32.46 | $32.46 | $32.12 | 100 |
| 2020-12-09 | $32.72 | $33.75 | $32.46 | $32.46 | $32.12 | 2,009 |
| 2020-12-08 | $31.25 | $34.00 | $31.25 | $34.00 | $33.64 | 4,045 |
| 2020-12-07 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 900 |
| 2020-12-04 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 100 |
| 2020-12-03 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 0 |
| 2020-12-02 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 0 |
| 2020-12-01 | $31.00 | $31.25 | $31.00 | $31.25 | $30.92 | 1,100 |
| 2020-11-30 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 36 |
| 2020-11-27 | $31.25 | $31.40 | $31.25 | $31.40 | $31.07 | 200 |
| 2020-11-25 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 100 |
| 2020-11-24 | $31.03 | $31.03 | $31.03 | $31.03 | $30.70 | 350 |
| 2020-11-23 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 500 |
| 2020-11-20 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 0 |
| 2020-11-19 | $31.25 | $31.40 | $31.25 | $31.40 | $31.07 | 800 |
| 2020-11-18 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 0 |
| 2020-11-17 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 600 |
| 2020-11-16 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 0 |
| 2020-11-13 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 100 |
| 2020-11-12 | $31.26 | $31.26 | $31.26 | $31.26 | $30.93 | 0 |
| 2020-11-11 | $31.26 | $31.26 | $31.26 | $31.26 | $30.93 | 0 |
| 2020-11-10 | $31.27 | $31.27 | $31.26 | $31.26 | $30.93 | 400 |
| 2020-11-09 | $31.25 | $31.25 | $30.75 | $30.75 | $30.42 | 1,350 |
| 2020-11-06 | $31.10 | $31.10 | $31.10 | $31.10 | $30.77 | 450 |
| 2020-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 750 |
| 2020-11-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 600 |
| 2020-11-03 | $30.00 | $30.00 | $29.00 | $29.00 | $28.69 | 700 |
| 2020-11-02 | $27.50 | $29.00 | $27.25 | $29.00 | $28.69 | 2,340 |
| 2020-10-30 | $27.05 | $27.05 | $27.05 | $27.05 | $26.76 | 100 |
| 2020-10-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 300 |
| 2020-10-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-23 | $26.75 | $27.00 | $26.75 | $27.00 | $26.71 | 200 |
| 2020-10-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-21 | $26.25 | $27.00 | $26.05 | $27.00 | $26.71 | 1,200 |
| 2020-10-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 400 |
| 2020-10-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-14 | $26.85 | $27.00 | $26.85 | $27.00 | $26.71 | 400 |
| 2020-10-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 145 |
| 2020-10-12 | $26.58 | $26.58 | $26.58 | $26.58 | $26.29 | 20 |
| 2020-10-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.29 | 100 |
| 2020-10-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-05 | $25.18 | $27.00 | $25.15 | $27.00 | $26.71 | 4,644 |
| 2020-10-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-10-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-09-30 | $25.08 | $27.00 | $25.08 | $27.00 | $26.71 | 300 |
| 2020-09-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 0 |
| 2020-09-28 | $25.31 | $26.75 | $25.31 | $26.75 | $26.47 | 314 |
| 2020-09-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 0 |
| 2020-09-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 0 |
| 2020-09-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 50 |
| 2020-09-22 | $26.89 | $26.89 | $25.08 | $26.75 | $26.47 | 818 |
| 2020-09-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 361 |
| 2020-09-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-09-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 100 |
| 2020-09-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 2,000 |
| 2020-09-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 830 |
| 2020-09-11 | $26.25 | $26.75 | $26.25 | $26.75 | $26.47 | 200 |
| 2020-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-09-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-09-04 | $26.80 | $27.00 | $26.80 | $27.00 | $26.71 | 1,500 |
| 2020-09-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-09-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 200 |
| 2020-09-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 100 |
| 2020-08-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 425 |
| 2020-08-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 10 |
| 2020-08-26 | $26.99 | $27.00 | $26.99 | $27.00 | $26.71 | 2,000 |
| 2020-08-25 | $26.50 | $27.00 | $26.38 | $26.38 | $26.10 | 400 |
| 2020-08-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 104 |
| 2020-08-21 | $27.24 | $27.24 | $27.24 | $27.24 | $26.95 | 0 |
| 2020-08-20 | $27.24 | $27.24 | $27.24 | $27.24 | $26.95 | 0 |
| 2020-08-19 | $26.35 | $27.24 | $26.35 | $27.24 | $26.95 | 700 |
| 2020-08-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2020-08-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2020-08-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 205 |
| 2020-08-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-08-12 | $27.50 | $27.50 | $27.00 | $27.00 | $26.71 | 400 |
| 2020-08-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2020-08-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 140 |
| 2020-08-06 | $26.43 | $27.00 | $26.00 | $27.00 | $26.71 | 700 |
| 2020-08-05 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 2,000 |
| 2020-08-04 | $28.15 | $28.15 | $28.15 | $28.15 | $27.85 | 100 |
| 2020-08-03 | $26.00 | $27.95 | $26.00 | $27.28 | $26.99 | 3,066 |
| 2020-07-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.32 | 550 |
| 2020-07-30 | $26.69 | $26.69 | $26.69 | $26.69 | $26.41 | 0 |
| 2020-07-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.41 | 100 |
| 2020-07-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.92 | 0 |
| 2020-07-27 | $26.00 | $26.20 | $25.25 | $26.20 | $25.92 | 1,000 |
| 2020-07-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 0 |
| 2020-07-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 1,734 |
| 2020-07-22 | $26.75 | $26.75 | $26.55 | $26.75 | $26.47 | 1,734 |
| 2020-07-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 100 |
| 2020-07-20 | $27.05 | $27.05 | $27.05 | $27.05 | $26.76 | 40 |
| 2020-07-17 | $27.05 | $27.05 | $27.05 | $27.05 | $26.76 | 0 |
| 2020-07-16 | $27.05 | $27.05 | $27.05 | $27.05 | $26.76 | 400 |
| 2020-07-15 | $26.95 | $27.95 | $26.95 | $27.05 | $26.76 | 1,120 |
| 2020-07-14 | $26.95 | $26.95 | $26.95 | $26.95 | $26.66 | 100 |
| 2020-07-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 0 |
| 2020-07-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 100 |
| 2020-07-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 200 |
| 2020-07-08 | $26.45 | $26.45 | $26.45 | $26.45 | $26.17 | 0 |
| 2020-07-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.17 | 0 |
| 2020-07-06 | $24.66 | $26.45 | $24.38 | $26.45 | $26.17 | 2,210 |
| 2020-07-02 | $26.47 | $26.47 | $26.47 | $26.47 | $26.19 | 0 |
| 2020-07-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.19 | 58 |
| 2020-06-30 | $26.45 | $26.47 | $26.45 | $26.47 | $26.19 | 200 |
| 2020-06-29 | $26.45 | $26.45 | $26.45 | $26.45 | $26.17 | 0 |
| 2020-06-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.17 | 1 |
| 2020-06-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.17 | 100 |
| 2020-06-24 | $26.50 | $26.50 | $24.58 | $24.58 | $24.32 | 200 |
| 2020-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2020-06-22 | $24.45 | $26.50 | $24.45 | $26.50 | $26.22 | 300 |
| 2020-06-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 0 |
| 2020-06-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.23 | 508 |
| 2020-06-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2020-06-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2020-06-15 | $25.00 | $26.50 | $25.00 | $26.50 | $26.22 | 1,301 |
| 2020-06-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2020-06-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 1,000 |
| 2020-06-10 | $25.63 | $25.63 | $25.63 | $25.63 | $25.36 | 100 |
| 2020-06-09 | $26.95 | $27.00 | $26.95 | $27.00 | $26.71 | 200 |
| 2020-06-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.42 | 0 |
| 2020-06-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.42 | 3,530 |
| 2020-06-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.56 | 0 |
| 2020-06-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.56 | 100 |
| 2020-06-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.55 | 0 |
| 2020-06-01 | $26.84 | $26.84 | $26.84 | $26.84 | $26.55 | 0 |
| 2020-05-29 | $26.84 | $26.84 | $26.84 | $26.84 | $26.55 | 0 |
| 2020-05-28 | $26.84 | $26.84 | $26.84 | $26.84 | $26.55 | 0 |
| 2020-05-27 | $25.60 | $26.84 | $25.60 | $26.84 | $26.55 | 850 |
| 2020-05-26 | $24.55 | $26.82 | $24.50 | $26.82 | $26.54 | 1,250 |
| 2020-05-22 | $26.75 | $26.75 | $26.25 | $26.25 | $25.97 | 1,305 |
| 2020-05-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 0 |
| 2020-05-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 0 |
| 2020-05-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 0 |
| 2020-05-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 0 |
| 2020-05-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 100 |
| 2020-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2020-05-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 2 |
| 2020-05-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2020-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2020-05-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 650 |
| 2020-05-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 150 |
| 2020-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2020-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 100 |
| 2020-05-04 | $24.50 | $26.00 | $24.30 | $26.00 | $25.72 | 900 |
| 2020-05-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 300 |
| 2020-04-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 0 |
| 2020-04-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 900 |
| 2020-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 0 |
| 2020-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 0 |
| 2020-04-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 0 |
| 2020-04-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 0 |
| 2020-04-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 51 |
| 2020-04-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 100 |
| 2020-04-20 | $24.96 | $24.96 | $24.96 | $24.96 | $24.69 | 0 |
| 2020-04-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.69 | 0 |
| 2020-04-16 | $23.50 | $24.96 | $23.50 | $24.96 | $24.69 | 400 |
| 2020-04-15 | $22.52 | $22.52 | $22.52 | $22.52 | $22.28 | 0 |
| 2020-04-14 | $22.52 | $22.52 | $22.52 | $22.52 | $22.28 | 100 |
| 2020-04-13 | $26.98 | $26.98 | $26.98 | $26.98 | $26.69 | 135 |
| 2020-04-09 | $22.50 | $22.65 | $22.50 | $22.50 | $22.26 | 800 |
| 2020-04-08 | $20.00 | $22.99 | $19.80 | $22.50 | $22.26 | 3,150 |
| 2020-04-07 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 1,000 |
| 2020-04-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2020-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2020-04-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 0 |
| 2020-04-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 2 |
| 2020-03-31 | $19.00 | $20.00 | $19.00 | $20.00 | $19.79 | 300 |
| 2020-03-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 0 |
| 2020-03-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 0 |
| 2020-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 0 |
| 2020-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 0 |
| 2020-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 0 |
| 2020-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 0 |
| 2020-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 1,242 |
| 2020-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.81 | 253 |
| 2020-03-18 | $19.00 | $19.00 | $18.00 | $18.00 | $17.81 | 200 |
| 2020-03-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.79 | 600 |
| 2020-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 0 |
| 2020-03-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.28 | 100 |
| 2020-03-12 | $21.30 | $21.30 | $20.96 | $20.96 | $20.74 | 200 |
| 2020-03-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.23 | 0 |
| 2020-03-10 | $24.50 | $24.50 | $24.49 | $24.49 | $24.23 | 300 |
| 2020-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 200 |
| 2020-03-06 | $23.50 | $23.50 | $22.50 | $22.50 | $22.26 | 1,325 |
| 2020-03-05 | $24.50 | $24.50 | $23.31 | $23.50 | $23.25 | 800 |
| 2020-03-04 | $24.85 | $25.00 | $24.85 | $25.00 | $24.73 | 1,600 |
| 2020-03-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.84 | 100 |
| 2020-03-02 | $26.00 | $26.00 | $23.75 | $23.75 | $23.50 | 700 |
| 2020-02-28 | $25.30 | $25.30 | $24.01 | $24.01 | $23.75 | 560 |
| 2020-02-27 | $26.50 | $26.60 | $26.50 | $26.60 | $26.32 | 2,267 |
| 2020-02-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 100 |
| 2020-02-25 | $27.00 | $27.00 | $26.50 | $27.00 | $26.71 | 2,100 |
| 2020-02-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 0 |
| 2020-02-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 0 |
| 2020-02-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 320 |
| 2020-02-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2020-02-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2020-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2020-02-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2020-02-12 | $27.50 | $28.00 | $27.50 | $28.00 | $27.70 | 600 |
| 2020-02-11 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 0 |
| 2020-02-10 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 1 |
| 2020-02-07 | $27.50 | $27.95 | $27.50 | $27.95 | $27.65 | 200 |
| 2020-02-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.17 | 0 |
| 2020-02-04 | $28.47 | $28.47 | $28.47 | $28.47 | $28.17 | 100 |
| 2020-02-03 | $26.90 | $27.00 | $26.90 | $27.00 | $26.71 | 400 |
| 2020-01-31 | $28.47 | $28.47 | $28.47 | $28.47 | $28.17 | 0 |
| 2020-01-29 | $27.00 | $28.47 | $26.95 | $28.47 | $28.17 | 674 |
| 2020-01-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2020-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2020-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 100 |
| 2020-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 173 |
| 2020-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 150 |
| 2020-01-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.16 | 0 |
| 2020-01-17 | $27.45 | $27.45 | $27.45 | $27.45 | $27.16 | 180 |
| 2020-01-16 | $27.45 | $27.45 | $27.45 | $27.45 | $27.16 | 0 |
| 2020-01-15 | $27.30 | $27.45 | $27.30 | $27.45 | $27.16 | 2,100 |
| 2020-01-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.16 | 0 |
| 2020-01-13 | $27.10 | $27.45 | $27.00 | $27.45 | $27.16 | 500 |
| 2020-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2020-01-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 75 |
| 2020-01-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2020-01-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2020-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 50 |
| 2020-01-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 90 |
| 2020-01-02 | $27.50 | $27.50 | $27.00 | $27.50 | $27.21 | 2,400 |
| 2019-12-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 100 |
| 2019-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-12-26 | $28.80 | $28.85 | $28.00 | $28.00 | $27.70 | 300 |
| 2019-12-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2019-12-23 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2019-12-20 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 142 |
| 2019-12-19 | $29.00 | $31.00 | $29.00 | $29.80 | $29.48 | 2,800 |
| 2019-12-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2019-12-17 | $28.00 | $29.00 | $28.00 | $29.00 | $28.69 | 3,863 |
| 2019-12-16 | $27.00 | $27.50 | $27.00 | $27.50 | $27.21 | 850 |
| 2019-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 150 |
| 2019-12-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 1,000 |
| 2019-12-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2019-12-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 100 |
| 2019-12-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.17 | 350 |
| 2019-12-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.66 | 0 |
| 2019-12-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.66 | 0 |
| 2019-12-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.66 | 0 |
| 2019-12-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.66 | 0 |
| 2019-12-02 | $26.75 | $26.95 | $26.75 | $26.95 | $26.66 | 700 |
| 2019-11-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 50 |
| 2019-11-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-11-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-11-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-11-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-11-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-11-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-11-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-11-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-11-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 100 |
| 2019-11-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 0 |
| 2019-11-13 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 0 |
| 2019-11-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 0 |
| 2019-11-11 | $26.90 | $26.90 | $26.90 | $26.90 | $26.61 | 250 |
| 2019-11-08 | $27.80 | $27.80 | $27.00 | $27.00 | $26.71 | 570 |
| 2019-11-07 | $27.00 | $27.10 | $27.00 | $27.10 | $26.81 | 1,440 |
| 2019-11-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 100 |
| 2019-11-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2019-11-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 150 |
| 2019-11-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2019-10-31 | $26.70 | $27.00 | $26.60 | $27.00 | $26.71 | 600 |
| 2019-10-30 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 100 |
| 2019-10-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.42 | 250 |
| 2019-10-28 | $27.02 | $27.25 | $26.70 | $27.25 | $26.96 | 950 |
| 2019-10-25 | $27.02 | $27.75 | $27.02 | $27.75 | $27.46 | 500 |
| 2019-10-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 40 |
| 2019-10-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-10-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 100 |
| 2019-10-21 | $27.02 | $27.50 | $27.02 | $27.50 | $27.21 | 395 |
| 2019-10-18 | $28.45 | $28.45 | $28.45 | $28.45 | $28.15 | 2,000 |
| 2019-10-17 | $27.06 | $28.45 | $27.00 | $28.45 | $28.15 | 660 |
| 2019-10-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-10-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 107 |
| 2019-10-14 | $28.25 | $29.00 | $28.25 | $29.00 | $28.69 | 200 |
| 2019-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 100 |
| 2019-10-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-10-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 360 |
| 2019-10-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 100 |
| 2019-10-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2019-10-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2019-10-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 100 |
| 2019-10-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2019-09-30 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 100 |
| 2019-09-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2019-09-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2019-09-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 100 |
| 2019-09-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2019-09-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 125 |
| 2019-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2019-09-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2019-09-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 200 |
| 2019-09-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2019-09-16 | $29.00 | $31.00 | $29.00 | $31.00 | $30.67 | 200 |
| 2019-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2019-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 100 |
| 2019-09-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2019-09-10 | $26.37 | $31.00 | $26.37 | $31.00 | $30.67 | 221 |
| 2019-09-09 | $27.29 | $28.00 | $27.29 | $28.00 | $27.70 | 1,100 |
| 2019-09-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-09-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-09-04 | $27.00 | $28.00 | $27.00 | $28.00 | $27.70 | 450 |
| 2019-09-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-08-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 1,500 |
| 2019-08-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 300 |
| 2019-08-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2019-08-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 600 |
| 2019-08-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 100 |
| 2019-08-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.14 | 0 |
| 2019-08-22 | $27.50 | $29.45 | $27.50 | $29.45 | $29.14 | 200 |
| 2019-08-21 | $27.50 | $28.00 | $26.37 | $27.00 | $26.71 | 500 |
| 2019-08-20 | $28.00 | $29.90 | $27.00 | $27.00 | $26.71 | 750 |
| 2019-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 500 |
| 2019-08-15 | $28.03 | $28.03 | $28.03 | $28.03 | $27.73 | 400 |
| 2019-08-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 300 |
| 2019-08-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 300 |
| 2019-08-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 300 |
| 2019-08-09 | $30.75 | $30.75 | $30.75 | $30.75 | $30.42 | 300 |
| 2019-08-08 | $30.75 | $30.75 | $30.75 | $30.75 | $30.42 | 0 |
| 2019-08-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.42 | 300 |
| 2019-08-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 600 |
| 2019-08-05 | $31.50 | $31.50 | $31.00 | $31.00 | $30.67 | 551 |
| 2019-08-02 | $32.45 | $32.45 | $32.45 | $32.45 | $32.11 | 900 |
| 2019-08-01 | $32.45 | $32.45 | $32.45 | $32.45 | $32.11 | 850 |
| 2019-07-31 | $32.50 | $32.50 | $31.50 | $32.25 | $31.91 | 915 |
| 2019-07-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 333 |
| 2019-07-29 | $30.75 | $31.50 | $30.75 | $31.50 | $31.17 | 895 |
| 2019-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2019-07-25 | $29.00 | $29.00 | $28.80 | $29.00 | $28.69 | 4,106 |
| 2019-07-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 0 |
| 2019-07-23 | $28.00 | $30.00 | $28.00 | $28.50 | $28.20 | 2,833 |
| 2019-07-22 | $28.07 | $28.07 | $28.07 | $28.07 | $27.77 | 0 |
| 2019-07-19 | $28.07 | $28.07 | $28.07 | $28.07 | $27.77 | 0 |
| 2019-07-18 | $28.07 | $28.07 | $28.07 | $28.07 | $27.77 | 104 |
| 2019-07-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-07-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-07-15 | $25.30 | $28.00 | $25.30 | $28.00 | $27.70 | 400 |
| 2019-07-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2019-07-11 | $28.00 | $29.00 | $28.00 | $29.00 | $28.69 | 750 |
| 2019-07-10 | $27.23 | $29.00 | $22.60 | $22.60 | $22.36 | 1,510 |
| 2019-07-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2019-07-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2019-07-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2019-07-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2019-07-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2019-07-01 | $28.00 | $28.75 | $28.00 | $28.75 | $28.44 | 200 |
| 2019-06-28 | $27.27 | $28.75 | $27.25 | $28.75 | $28.44 | 400 |
| 2019-06-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 100 |
| 2019-06-26 | $27.21 | $27.21 | $27.21 | $27.21 | $26.92 | 170 |
| 2019-06-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 100 |
| 2019-06-24 | $31.25 | $31.25 | $27.01 | $27.01 | $26.72 | 450 |
| 2019-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2019-06-20 | $29.00 | $31.50 | $29.00 | $29.00 | $28.69 | 4,810 |
| 2019-06-18 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 100 |
| 2019-06-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2019-06-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 80 |
| 2019-06-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 200 |
| 2019-06-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2019-06-11 | $28.25 | $29.00 | $28.25 | $29.00 | $28.69 | 200 |
| 2019-06-10 | $27.63 | $28.15 | $27.63 | $28.15 | $27.85 | 1,400 |
| 2019-06-07 | $27.63 | $27.63 | $27.63 | $27.63 | $27.34 | 300 |
| 2019-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-06-05 | $27.63 | $28.00 | $27.63 | $28.00 | $27.70 | 600 |
| 2019-06-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 0 |
| 2019-05-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 0 |
| 2019-05-30 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 300 |
| 2019-05-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.68 | 100 |
| 2019-05-28 | $26.03 | $26.03 | $25.50 | $25.50 | $25.23 | 200 |
| 2019-05-24 | $27.98 | $27.98 | $27.98 | $27.98 | $27.68 | 0 |
| 2019-05-23 | $27.98 | $27.98 | $27.98 | $27.98 | $27.68 | 0 |
| 2019-05-22 | $27.98 | $27.98 | $27.98 | $27.98 | $27.68 | 0 |
| 2019-05-21 | $26.05 | $27.98 | $26.05 | $27.98 | $27.68 | 300 |
| 2019-05-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 0 |
| 2019-05-17 | $26.03 | $27.75 | $26.03 | $27.75 | $27.46 | 454 |
| 2019-05-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 0 |
| 2019-05-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 0 |
| 2019-05-14 | $26.85 | $27.75 | $26.85 | $27.75 | $27.46 | 200 |
| 2019-05-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 0 |
| 2019-05-10 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 100 |
| 2019-05-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2019-05-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 1,700 |
| 2019-05-07 | $27.20 | $27.20 | $27.20 | $27.20 | $26.91 | 300 |
| 2019-05-06 | $27.00 | $27.05 | $27.00 | $27.05 | $26.76 | 1,279 |
| 2019-05-03 | $27.05 | $27.05 | $27.03 | $27.03 | $26.74 | 7,846 |
| 2019-05-02 | $29.52 | $29.52 | $29.52 | $29.52 | $29.21 | 0 |
| 2019-05-01 | $29.52 | $29.52 | $29.52 | $29.52 | $29.21 | 0 |
| 2019-04-30 | $29.52 | $29.52 | $29.52 | $29.52 | $29.21 | 0 |
| 2019-04-29 | $29.52 | $29.52 | $29.52 | $29.52 | $29.21 | 100 |
| 2019-04-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2019-04-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2019-04-23 | $29.50 | $31.50 | $29.50 | $31.50 | $31.17 | 1,150 |
| 2019-04-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 350 |
| 2019-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 600 |
| 2019-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 100 |
| 2019-04-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-04-11 | $29.00 | $29.00 | $28.00 | $28.00 | $27.70 | 625 |
| 2019-04-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2019-04-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2019-04-08 | $29.75 | $30.00 | $29.75 | $30.00 | $29.68 | 1,100 |
| 2019-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2019-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2019-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 1,736 |
| 2019-04-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 100 |
| 2019-04-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 1,153 |
| 2019-03-29 | $28.52 | $30.00 | $28.00 | $30.00 | $29.68 | 2,100 |
| 2019-03-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2019-03-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 264 |
| 2019-03-26 | $29.99 | $29.99 | $29.99 | $29.99 | $29.67 | 0 |
| 2019-03-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.67 | 0 |
| 2019-03-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.67 | 0 |
| 2019-03-21 | $29.00 | $29.99 | $28.61 | $29.99 | $29.67 | 898 |
| 2019-03-20 | $32.99 | $32.99 | $32.99 | $32.99 | $32.64 | 0 |
| 2019-03-19 | $32.99 | $32.99 | $32.99 | $32.99 | $32.64 | 100 |
| 2019-03-18 | $29.08 | $29.08 | $29.08 | $29.08 | $28.77 | 140 |
| 2019-03-14 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 1,144 |
| 2019-03-13 | $31.00 | $33.00 | $31.00 | $33.00 | $32.65 | 240 |
| 2019-03-12 | $30.00 | $35.00 | $30.00 | $35.00 | $34.63 | 800 |
| 2019-03-11 | $29.45 | $30.00 | $29.45 | $30.00 | $29.68 | 600 |
| 2019-03-08 | $29.00 | $29.25 | $29.00 | $29.25 | $28.94 | 225 |
| 2019-03-07 | $28.52 | $28.52 | $28.52 | $28.52 | $28.22 | 100 |
| 2019-03-06 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
| 2019-03-05 | $29.10 | $29.10 | $29.10 | $29.10 | $28.79 | 0 |
| 2019-03-04 | $29.00 | $29.10 | $29.00 | $29.10 | $28.79 | 1,200 |
| 2019-03-01 | $28.95 | $28.95 | $28.95 | $28.95 | $28.64 | 200 |
| 2019-02-28 | $28.95 | $28.95 | $28.95 | $28.95 | $28.64 | 100 |
| 2019-02-27 | $27.50 | $28.00 | $27.50 | $28.00 | $27.70 | 1,916 |
| 2019-02-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 200 |
| 2019-02-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 700 |
| 2019-02-20 | $26.05 | $26.10 | $26.05 | $26.10 | $25.82 | 300 |
| 2019-02-19 | $26.05 | $26.05 | $26.05 | $26.05 | $25.77 | 65 |
| 2019-02-15 | $26.05 | $26.05 | $26.05 | $26.05 | $25.77 | 42 |
| 2019-02-14 | $26.05 | $26.05 | $26.05 | $26.05 | $25.77 | 0 |
| 2019-02-13 | $26.05 | $26.05 | $26.05 | $26.05 | $25.77 | 100 |
| 2019-02-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 0 |
| 2019-02-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 24 |
| 2019-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 0 |
| 2019-02-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 53 |
| 2019-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 150 |
| 2019-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-01-31 | $25.50 | $26.00 | $25.50 | $26.00 | $25.72 | 600 |
| 2019-01-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 100 |
| 2019-01-29 | $24.76 | $24.76 | $24.76 | $24.76 | $24.50 | 0 |
| 2019-01-28 | $24.76 | $24.76 | $24.76 | $24.76 | $24.50 | 0 |
| 2019-01-25 | $24.76 | $24.76 | $24.76 | $24.76 | $24.50 | 0 |
| 2019-01-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.50 | 0 |
| 2019-01-23 | $24.76 | $24.76 | $24.76 | $24.76 | $24.50 | 120 |
| 2019-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 25 |
| 2019-01-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 1 |
| 2019-01-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-01-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-01-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 0 |
| 2019-01-09 | $25.80 | $26.00 | $25.80 | $26.00 | $25.72 | 2,516 |
| 2019-01-08 | $25.50 | $25.50 | $25.00 | $25.00 | $24.73 | 5,500 |
| 2019-01-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 0 |
| 2019-01-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 0 |
| 2019-01-03 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 100 |
| 2019-01-02 | $24.00 | $24.00 | $23.15 | $23.15 | $22.90 | 800 |
| 2018-12-27 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 0 |
| 2018-12-26 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 134 |
| 2018-12-24 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 0 |
| 2018-12-21 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 0 |
| 2018-12-20 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 0 |
| 2018-12-19 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 120 |
| 2018-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 3,900 |
| 2018-12-17 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 200 |
| 2018-12-14 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 93 |
| 2018-12-13 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 2,000 |
| 2018-12-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-12-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 600 |
| 2018-12-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-12-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2018-12-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 1,000 |
| 2018-11-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.60 | 190 |
| 2018-11-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.96 | 93 |
| 2018-11-28 | $27.00 | $27.25 | $27.00 | $27.25 | $26.96 | 1,972 |
| 2018-11-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2018-11-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 2,000 |
| 2018-11-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2018-11-20 | $27.00 | $27.00 | $26.00 | $27.00 | $26.71 | 1,489 |
| 2018-11-19 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 1,200 |
| 2018-11-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 1,771 |
| 2018-11-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 0 |
| 2018-11-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 0 |
| 2018-11-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 50 |
| 2018-11-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 0 |
| 2018-11-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 40 |
| 2018-11-08 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 1,000 |
| 2018-11-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 0 |
| 2018-11-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 500 |
| 2018-11-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.58 | 0 |
| 2018-11-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.58 | 0 |
| 2018-11-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.58 | 0 |
| 2018-10-31 | $28.89 | $28.89 | $28.89 | $28.89 | $28.58 | 100 |
| 2018-10-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 110 |
| 2018-10-29 | $27.51 | $27.51 | $27.36 | $27.49 | $27.20 | 1,700 |
| 2018-10-26 | $27.51 | $30.50 | $27.50 | $30.50 | $30.18 | 425 |
| 2018-10-25 | $29.75 | $30.90 | $29.75 | $30.90 | $30.57 | 200 |
| 2018-10-24 | $27.61 | $27.61 | $27.61 | $27.61 | $27.32 | 300 |
| 2018-10-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 1,400 |
| 2018-10-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2018-10-19 | $29.00 | $29.50 | $29.00 | $29.50 | $29.19 | 600 |
| 2018-10-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2018-10-17 | $28.00 | $29.50 | $28.00 | $29.50 | $29.19 | 2,100 |
| 2018-10-16 | $28.56 | $28.56 | $27.50 | $27.50 | $27.21 | 500 |
| 2018-10-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2018-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 185 |
| 2018-10-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 700 |
| 2018-10-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 31 |
| 2018-10-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 150 |
| 2018-10-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2018-10-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2018-10-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 2,800 |
| 2018-10-03 | $29.25 | $29.50 | $29.25 | $29.25 | $28.94 | 1,000 |
| 2018-10-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2018-10-01 | $28.78 | $31.00 | $28.78 | $31.00 | $30.67 | 500 |
| 2018-09-28 | $29.05 | $29.05 | $29.05 | $29.05 | $28.74 | 5 |
| 2018-09-27 | $29.00 | $29.05 | $28.80 | $29.05 | $28.74 | 1,881 |
| 2018-09-26 | $29.01 | $29.01 | $29.01 | $29.01 | $28.70 | 0 |
| 2018-09-25 | $29.01 | $29.01 | $29.01 | $29.01 | $28.70 | 0 |
| 2018-09-24 | $29.01 | $29.01 | $29.01 | $29.01 | $28.70 | 200 |
| 2018-09-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 370 |
| 2018-09-20 | $28.50 | $30.00 | $28.50 | $30.00 | $29.68 | 600 |
| 2018-09-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.68 | 0 |
| 2018-09-18 | $27.60 | $27.98 | $27.60 | $27.98 | $27.68 | 600 |
| 2018-09-17 | $27.74 | $27.74 | $27.74 | $27.74 | $27.45 | 0 |
| 2018-09-14 | $27.60 | $27.74 | $27.60 | $27.74 | $27.45 | 2,300 |
| 2018-09-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.26 | 0 |
| 2018-09-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.26 | 200 |
| 2018-09-11 | $27.60 | $27.60 | $27.55 | $27.55 | $27.26 | 200 |
| 2018-09-10 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 3 |
| 2018-09-07 | $27.65 | $27.99 | $27.65 | $27.99 | $27.69 | 490 |
| 2018-09-06 | $27.75 | $28.00 | $27.60 | $28.00 | $27.70 | 300 |
| 2018-09-05 | $27.75 | $28.04 | $27.75 | $28.04 | $27.74 | 563 |
| 2018-09-04 | $28.00 | $28.05 | $27.75 | $27.75 | $27.46 | 1,400 |
| 2018-08-31 | $28.11 | $28.11 | $28.00 | $28.10 | $27.80 | 500 |
| 2018-08-30 | $28.25 | $28.25 | $28.25 | $28.25 | $27.95 | 150 |
| 2018-08-29 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 590 |
| 2018-08-28 | $28.05 | $28.05 | $28.05 | $28.05 | $27.75 | 0 |
| 2018-08-27 | $29.00 | $29.25 | $28.05 | $28.05 | $27.75 | 1,938 |
| 2018-08-24 | $28.00 | $29.00 | $28.00 | $29.00 | $28.69 | 4,596 |
| 2018-08-23 | $28.25 | $28.25 | $28.25 | $28.25 | $27.95 | 41 |
| 2018-08-22 | $28.00 | $28.25 | $27.55 | $28.25 | $27.95 | 2,250 |
| 2018-08-21 | $28.25 | $28.25 | $28.25 | $28.25 | $27.95 | 2,160 |
| 2018-08-20 | $28.25 | $28.25 | $28.25 | $28.25 | $27.95 | 2,800 |
| 2018-08-17 | $28.05 | $28.25 | $28.05 | $28.25 | $27.95 | 2,100 |
| 2018-08-16 | $28.25 | $28.25 | $28.25 | $28.25 | $27.95 | 501 |
| 2018-08-15 | $28.46 | $28.46 | $27.80 | $28.20 | $27.90 | 4,010 |
| 2018-08-14 | $29.00 | $29.00 | $28.75 | $28.75 | $28.44 | 2,670 |
| 2018-08-13 | $29.50 | $29.50 | $29.10 | $29.10 | $28.79 | 2,820 |
| 2018-08-10 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2018-08-09 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2018-08-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2018-08-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 100 |
| 2018-08-06 | $29.55 | $29.55 | $28.85 | $28.85 | $28.54 | 1,700 |
| 2018-08-03 | $29.90 | $30.00 | $29.90 | $29.98 | $29.66 | 2,300 |
| 2018-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2018-08-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 200 |
| 2018-07-31 | $29.99 | $29.99 | $29.99 | $29.99 | $29.67 | 0 |
| 2018-07-30 | $29.99 | $31.05 | $29.99 | $29.99 | $29.67 | 9,010 |
| 2018-07-27 | $29.70 | $30.00 | $29.50 | $30.00 | $29.68 | 8,600 |
| 2018-07-26 | $29.70 | $29.70 | $29.70 | $29.70 | $29.38 | 5,209 |
| 2018-07-25 | $29.72 | $29.72 | $29.72 | $29.72 | $29.40 | 1,090 |
| 2018-07-24 | $29.72 | $29.72 | $29.72 | $29.72 | $29.40 | 224 |
| 2018-07-23 | $29.72 | $29.72 | $29.72 | $29.72 | $29.40 | 0 |
| 2018-07-20 | $29.72 | $29.72 | $29.72 | $29.72 | $29.40 | 0 |
| 2018-07-19 | $29.50 | $29.72 | $29.50 | $29.72 | $29.40 | 1,100 |
| 2018-07-18 | $29.72 | $29.72 | $29.72 | $29.72 | $29.40 | 0 |
| 2018-07-17 | $29.72 | $29.72 | $29.72 | $29.72 | $29.40 | 0 |
| 2018-07-16 | $29.50 | $29.72 | $29.10 | $29.72 | $29.40 | 500 |
| 2018-07-13 | $29.51 | $29.73 | $29.51 | $29.73 | $29.41 | 920 |
| 2018-07-12 | $29.73 | $29.73 | $29.73 | $29.73 | $29.41 | 465 |
| 2018-07-11 | $29.73 | $29.73 | $29.73 | $29.73 | $29.41 | 0 |
| 2018-07-10 | $29.75 | $29.75 | $29.73 | $29.73 | $29.41 | 606 |
| 2018-07-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.43 | 0 |
| 2018-07-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.43 | 100 |
| 2018-07-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.29 | 0 |
| 2018-07-03 | $29.60 | $29.60 | $29.60 | $29.60 | $29.29 | 0 |
| 2018-07-02 | $29.95 | $29.95 | $29.60 | $29.60 | $29.29 | 400 |
| 2018-06-29 | $29.54 | $29.95 | $29.51 | $29.60 | $29.29 | 2,136 |
| 2018-06-28 | $29.95 | $29.95 | $29.95 | $29.95 | $29.63 | 0 |
| 2018-06-27 | $29.54 | $29.95 | $29.54 | $29.95 | $29.63 | 851 |
| 2018-06-26 | $30.10 | $30.10 | $30.10 | $30.10 | $29.78 | 1,090 |
| 2018-06-25 | $30.18 | $30.18 | $30.18 | $30.18 | $29.86 | 270 |
| 2018-06-22 | $30.18 | $30.18 | $30.18 | $30.18 | $29.86 | 180 |
| 2018-06-21 | $30.40 | $30.40 | $30.18 | $30.18 | $29.86 | 1,990 |
| 2018-06-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 340 |
| 2018-06-19 | $30.40 | $30.40 | $30.00 | $30.00 | $29.68 | 498 |
| 2018-06-18 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 0 |
| 2018-06-15 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 0 |
| 2018-06-14 | $30.00 | $30.40 | $30.00 | $30.40 | $30.08 | 1,150 |
| 2018-06-13 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2018-06-12 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2018-06-11 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2018-06-08 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 370 |
| 2018-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 5,000 |
| 2018-06-06 | $30.50 | $30.50 | $30.05 | $30.05 | $29.73 | 530 |
| 2018-06-05 | $30.74 | $30.74 | $30.74 | $30.74 | $30.41 | 0 |
| 2018-06-04 | $30.25 | $30.74 | $30.05 | $30.74 | $30.41 | 450 |
| 2018-06-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 360 |
| 2018-05-31 | $30.75 | $30.75 | $30.75 | $30.75 | $30.42 | 0 |
| 2018-05-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.42 | 1,700 |
| 2018-05-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.42 | 0 |
| 2018-05-25 | $30.75 | $30.75 | $30.75 | $30.75 | $30.42 | 0 |
| 2018-05-24 | $30.74 | $30.75 | $30.74 | $30.75 | $30.42 | 2,574 |
| 2018-05-23 | $31.00 | $31.00 | $30.99 | $31.00 | $30.67 | 723 |
| 2018-05-22 | $31.00 | $31.30 | $31.00 | $31.30 | $30.97 | 1,136 |
| 2018-05-21 | $30.29 | $30.29 | $30.28 | $30.28 | $29.96 | 200 |
| 2018-05-18 | $30.60 | $31.50 | $30.60 | $31.50 | $31.17 | 200 |
| 2018-05-17 | $30.12 | $30.12 | $30.12 | $30.12 | $29.80 | 414 |
| 2018-05-16 | $31.50 | $31.50 | $30.15 | $31.44 | $31.11 | 1,000 |
| 2018-05-15 | $30.26 | $31.99 | $30.25 | $31.99 | $31.65 | 935 |
| 2018-05-14 | $31.49 | $31.50 | $31.49 | $31.50 | $31.17 | 2,300 |
| 2018-05-11 | $31.49 | $31.49 | $31.49 | $31.49 | $31.16 | 300 |
| 2018-05-10 | $31.49 | $31.49 | $31.49 | $31.49 | $31.16 | 0 |
| 2018-05-09 | $31.50 | $31.50 | $31.44 | $31.49 | $31.16 | 907 |
| 2018-05-08 | $31.49 | $31.49 | $31.49 | $31.49 | $31.16 | 400 |
| 2018-05-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 0 |
| 2018-05-04 | $31.00 | $31.50 | $31.00 | $31.00 | $30.67 | 1,100 |
| 2018-05-03 | $31.88 | $31.88 | $31.88 | $31.88 | $31.54 | 10 |
| 2018-05-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.54 | 400 |
| 2018-05-01 | $32.43 | $32.43 | $31.66 | $31.99 | $31.65 | 1,700 |
| 2018-04-30 | $33.25 | $33.90 | $31.66 | $33.90 | $33.54 | 2,610 |
| 2018-04-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 1,830 |
| 2018-04-26 | $33.95 | $34.00 | $33.95 | $34.00 | $33.64 | 1,890 |
| 2018-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 900 |
| 2018-04-24 | $33.89 | $34.00 | $33.89 | $34.00 | $33.64 | 3,570 |
| 2018-04-23 | $33.85 | $33.85 | $33.60 | $33.65 | $33.29 | 868 |
| 2018-04-20 | $33.80 | $33.90 | $33.80 | $33.80 | $33.44 | 2,468 |
| 2018-04-19 | $33.50 | $33.50 | $33.50 | $33.50 | $33.14 | 0 |
| 2018-04-18 | $33.50 | $33.50 | $33.50 | $33.50 | $33.14 | 180 |
| 2018-04-17 | $33.41 | $33.50 | $33.41 | $33.50 | $33.14 | 800 |
| 2018-04-16 | $33.50 | $33.50 | $33.50 | $33.50 | $33.14 | 0 |
| 2018-04-13 | $33.80 | $33.80 | $33.50 | $33.50 | $33.14 | 590 |
| 2018-04-12 | $33.80 | $33.80 | $33.80 | $33.80 | $33.44 | 1,710 |
| 2018-04-11 | $33.30 | $33.84 | $33.30 | $33.84 | $33.48 | 390 |
| 2018-04-10 | $33.90 | $33.90 | $33.85 | $33.85 | $33.49 | 760 |
| 2018-04-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.44 | 3,202 |
| 2018-04-06 | $33.97 | $33.97 | $33.97 | $33.97 | $33.61 | 0 |
| 2018-04-05 | $33.23 | $33.97 | $33.23 | $33.97 | $33.61 | 380 |
| 2018-04-04 | $33.97 | $33.97 | $33.97 | $33.97 | $33.61 | 300 |
| 2018-04-03 | $33.75 | $34.00 | $33.75 | $33.75 | $33.39 | 4,740 |
| 2018-04-02 | $33.75 | $33.75 | $33.75 | $33.75 | $33.39 | 1,910 |
| 2018-03-29 | $34.00 | $34.21 | $34.00 | $34.21 | $33.85 | 2,198 |
| 2018-03-28 | $34.00 | $34.00 | $33.74 | $33.74 | $33.38 | 2,821 |
| 2018-03-27 | $34.39 | $34.39 | $34.39 | $34.39 | $34.02 | 200 |
| 2018-03-26 | $34.00 | $34.39 | $32.81 | $34.39 | $34.02 | 400 |
| 2018-03-23 | $33.62 | $34.40 | $33.50 | $34.40 | $34.03 | 900 |
| 2018-03-22 | $33.62 | $34.34 | $33.62 | $34.34 | $33.98 | 600 |
| 2018-03-21 | $34.85 | $34.85 | $34.75 | $34.75 | $34.38 | 500 |
| 2018-03-20 | $35.00 | $35.84 | $34.80 | $35.84 | $35.46 | 680 |
| 2018-03-19 | $36.00 | $36.00 | $34.30 | $35.90 | $35.52 | 4,883 |
| 2018-03-16 | $36.97 | $37.00 | $36.95 | $36.95 | $36.56 | 1,600 |
| 2018-03-15 | $36.50 | $37.00 | $36.50 | $37.00 | $36.61 | 450 |
| 2018-03-14 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 20 |
| 2018-03-13 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 1,100 |
| 2018-03-12 | $37.00 | $37.00 | $36.95 | $37.00 | $36.61 | 600 |
| 2018-03-09 | $36.50 | $37.50 | $36.50 | $37.00 | $36.61 | 3,598 |
| 2018-03-08 | $37.50 | $37.50 | $37.45 | $37.50 | $37.10 | 2,300 |
| 2018-03-07 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 1,000 |
| 2018-03-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 0 |
| 2018-03-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 4,000 |
| 2018-03-02 | $37.75 | $37.75 | $37.75 | $37.75 | $37.35 | 0 |
| 2018-03-01 | $37.75 | $37.75 | $37.75 | $37.75 | $37.35 | 0 |
| 2018-02-28 | $37.75 | $37.75 | $37.75 | $37.75 | $37.35 | 200 |
| 2018-02-27 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 0 |
| 2018-02-26 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 2,000 |
| 2018-02-23 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 1 |
| 2018-02-22 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 0 |
| 2018-02-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 4,100 |
| 2018-02-20 | $37.75 | $37.75 | $36.95 | $37.50 | $37.10 | 3,950 |
| 2018-02-16 | $37.50 | $38.00 | $35.00 | $38.00 | $37.60 | 650 |
| 2018-02-15 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 1,000 |
| 2018-02-14 | $37.00 | $37.50 | $37.00 | $37.50 | $37.10 | 1,102 |
| 2018-02-13 | $38.00 | $38.00 | $38.00 | $38.00 | $37.60 | 3,000 |
| 2018-02-12 | $36.50 | $37.39 | $36.50 | $37.00 | $36.61 | 1,540 |
| 2018-02-09 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 50 |
| 2018-02-08 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 0 |
| 2018-02-07 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 0 |
| 2018-02-06 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 0 |
| 2018-02-05 | $36.50 | $37.00 | $34.96 | $37.00 | $36.61 | 600 |
| 2018-02-02 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 2,000 |
| 2018-02-01 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 0 |
| 2018-01-31 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 0 |
| 2018-01-30 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 630 |
| 2018-01-29 | $37.00 | $37.00 | $37.00 | $37.00 | $36.61 | 500 |
| 2018-01-26 | $37.00 | $37.00 | $36.86 | $37.00 | $36.61 | 700 |
| 2018-01-25 | $37.70 | $37.75 | $37.00 | $37.61 | $37.21 | 4,063 |
| 2018-01-24 | $37.70 | $37.70 | $37.70 | $37.70 | $37.30 | 272 |
| 2018-01-23 | $37.97 | $37.97 | $37.97 | $37.97 | $37.57 | 0 |
| 2018-01-22 | $38.00 | $38.00 | $37.97 | $37.97 | $37.57 | 700 |
| 2018-01-19 | $38.00 | $38.00 | $37.55 | $38.00 | $37.60 | 9,900 |
| 2018-01-18 | $38.00 | $38.00 | $37.50 | $37.55 | $37.15 | 1,800 |
| 2018-01-17 | $38.50 | $38.50 | $36.86 | $36.86 | $36.47 | 11,100 |
| 2018-01-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.10 | 110 |
| 2018-01-12 | $39.40 | $39.40 | $39.40 | $39.40 | $38.98 | 402 |
| 2018-01-11 | $39.40 | $39.40 | $39.40 | $39.40 | $38.98 | 195 |
| 2018-01-10 | $39.20 | $39.20 | $39.20 | $39.20 | $38.78 | 0 |
| 2018-01-09 | $38.40 | $39.20 | $38.40 | $39.20 | $38.78 | 405 |
| 2018-01-08 | $37.00 | $37.40 | $37.00 | $37.40 | $37.00 | 500 |
| 2018-01-05 | $37.50 | $37.50 | $36.86 | $37.00 | $36.61 | 2,389 |
| 2018-01-04 | $36.85 | $36.85 | $36.85 | $36.85 | $36.46 | 0 |
| 2018-01-03 | $39.00 | $39.00 | $36.85 | $36.85 | $36.46 | 1,117 |
| 2018-01-02 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2017-12-29 | $38.50 | $39.00 | $38.50 | $39.00 | $38.59 | 4,700 |
| 2017-12-28 | $36.81 | $38.50 | $36.80 | $38.45 | $38.04 | 3,800 |
| 2017-12-27 | $38.50 | $38.50 | $38.41 | $38.41 | $38.00 | 4,250 |
| 2017-12-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.09 | 0 |
| 2017-12-22 | $36.80 | $38.55 | $36.80 | $38.50 | $38.09 | 1,132 |
| 2017-12-21 | $36.80 | $36.80 | $36.80 | $36.80 | $36.41 | 0 |
| 2017-12-20 | $36.80 | $36.80 | $36.75 | $36.80 | $36.41 | 1,230 |
| 2017-12-19 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2017-12-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2017-12-15 | $38.50 | $39.00 | $37.00 | $39.00 | $38.59 | 1,400 |
| 2017-12-14 | $38.55 | $38.55 | $38.55 | $38.55 | $38.14 | 0 |
| 2017-12-13 | $38.55 | $38.55 | $38.55 | $38.55 | $38.14 | 0 |
| 2017-12-12 | $38.55 | $38.55 | $38.55 | $38.55 | $38.14 | 100 |
| 2017-12-11 | $37.75 | $37.75 | $37.75 | $37.75 | $37.35 | 115 |
| 2017-12-08 | $38.25 | $38.25 | $38.25 | $38.25 | $37.84 | 268 |
| 2017-12-07 | $38.53 | $38.53 | $38.53 | $38.53 | $38.12 | 0 |
| 2017-12-06 | $38.53 | $38.53 | $38.53 | $38.53 | $38.12 | 0 |
| 2017-12-05 | $38.50 | $38.53 | $38.50 | $38.53 | $38.12 | 1,000 |
| 2017-12-04 | $38.25 | $38.30 | $38.00 | $38.00 | $37.60 | 663 |
| 2017-12-01 | $38.00 | $38.00 | $38.00 | $38.00 | $37.60 | 0 |
| 2017-11-30 | $37.50 | $38.00 | $37.15 | $38.00 | $37.60 | 803 |
| 2017-11-29 | $37.75 | $37.75 | $37.75 | $37.75 | $37.35 | 500 |
| 2017-11-28 | $38.25 | $38.25 | $38.25 | $38.25 | $37.84 | 0 |
| 2017-11-27 | $38.25 | $38.25 | $38.25 | $38.25 | $37.84 | 0 |
| 2017-11-24 | $38.29 | $38.29 | $38.25 | $38.25 | $37.84 | 1,500 |
| 2017-11-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.58 | 0 |
| 2017-11-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.58 | 0 |
| 2017-11-20 | $40.00 | $40.00 | $40.00 | $40.00 | $39.58 | 0 |
| 2017-11-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.58 | 0 |
| 2017-11-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.58 | 100 |
| 2017-11-15 | $38.65 | $38.65 | $38.65 | $38.65 | $38.24 | 0 |
| 2017-11-14 | $38.65 | $38.65 | $38.65 | $38.65 | $38.24 | 0 |
| 2017-11-13 | $38.50 | $38.65 | $38.50 | $38.65 | $38.24 | 700 |
| 2017-11-10 | $37.90 | $38.65 | $37.90 | $38.65 | $38.24 | 1,257 |
| 2017-11-09 | $37.75 | $37.95 | $37.75 | $37.95 | $37.55 | 300 |
| 2017-11-08 | $37.50 | $37.75 | $37.50 | $37.75 | $37.35 | 2,461 |
| 2017-11-07 | $37.55 | $37.55 | $37.55 | $37.55 | $37.15 | 100 |
| 2017-11-06 | $38.65 | $38.65 | $38.65 | $38.65 | $38.24 | 100 |
| 2017-11-03 | $37.75 | $37.75 | $37.75 | $37.75 | $37.35 | 0 |
| 2017-11-02 | $37.55 | $39.00 | $37.50 | $37.75 | $37.35 | 9,382 |
| 2017-11-01 | $37.00 | $37.55 | $36.95 | $37.50 | $37.10 | 1,702 |
| 2017-10-31 | $37.00 | $37.00 | $36.27 | $37.00 | $36.61 | 1,110 |
| 2017-10-30 | $35.35 | $37.00 | $35.35 | $37.00 | $36.61 | 3,100 |
| 2017-10-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 1,400 |
| 2017-10-26 | $33.75 | $33.75 | $33.75 | $33.75 | $33.39 | 0 |
| 2017-10-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.39 | 0 |
| 2017-10-24 | $33.75 | $33.75 | $33.75 | $33.75 | $33.39 | 100 |
| 2017-10-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.65 | 0 |
| 2017-10-20 | $33.30 | $33.30 | $33.00 | $33.00 | $32.65 | 400 |
| 2017-10-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 300 |
| 2017-10-18 | $33.40 | $34.00 | $33.40 | $34.00 | $33.64 | 1,737 |
| 2017-10-17 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 2,000 |
| 2017-10-16 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 0 |
| 2017-10-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 800 |
| 2017-10-12 | $34.00 | $34.05 | $34.00 | $34.00 | $33.64 | 2,300 |
| 2017-10-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 2,000 |
| 2017-10-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 0 |
| 2017-10-09 | $33.50 | $34.00 | $33.50 | $34.00 | $33.64 | 5,928 |
| 2017-10-06 | $33.25 | $33.80 | $33.25 | $33.25 | $32.90 | 550 |
| 2017-10-05 | $33.80 | $33.80 | $32.55 | $33.50 | $33.14 | 300 |
| 2017-10-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 0 |
| 2017-10-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 0 |
| 2017-10-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 0 |
| 2017-09-29 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 400 |
| 2017-09-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.39 | 0 |
| 2017-09-27 | $33.00 | $33.75 | $33.00 | $33.75 | $33.39 | 1,150 |
| 2017-09-26 | $33.75 | $33.75 | $33.75 | $33.75 | $33.39 | 0 |
| 2017-09-25 | $33.75 | $33.75 | $33.75 | $33.75 | $33.39 | 100 |
| 2017-09-22 | $31.01 | $31.01 | $31.01 | $31.01 | $30.68 | 0 |
| 2017-09-21 | $31.01 | $31.01 | $31.01 | $31.01 | $30.68 | 0 |
| 2017-09-20 | $31.01 | $31.01 | $31.01 | $31.01 | $30.68 | 250 |
| 2017-09-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 0 |
| 2017-09-18 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 100 |
| 2017-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-09-14 | $32.00 | $33.00 | $32.00 | $32.00 | $31.66 | 900 |
| 2017-09-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.63 | 200 |
| 2017-09-12 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 100 |
| 2017-09-11 | $34.00 | $34.00 | $34.00 | $34.00 | $33.64 | 0 |
| 2017-09-08 | $31.00 | $35.00 | $31.00 | $34.00 | $33.64 | 1,547 |
| 2017-09-07 | $31.00 | $33.00 | $31.00 | $32.00 | $31.66 | 1,351 |
| 2017-09-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 900 |
| 2017-09-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 220 |
| 2017-09-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-08-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 500 |
| 2017-08-30 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 400 |
| 2017-08-28 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2017-08-25 | $28.52 | $30.25 | $28.52 | $30.25 | $29.93 | 700 |
| 2017-08-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 2 |
| 2017-08-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2017-08-22 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 225 |
| 2017-08-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2017-08-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 100 |
| 2017-08-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 150 |
| 2017-08-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-08-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-07-31 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 400 |
| 2017-07-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-07-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2017-07-26 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 100 |
| 2017-07-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-07-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-07-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-07-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-07-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-07-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-07-14 | $29.75 | $30.00 | $29.75 | $30.00 | $29.68 | 1,093 |
| 2017-07-13 | $29.30 | $29.30 | $29.30 | $29.30 | $28.99 | 109 |
| 2017-07-12 | $28.52 | $28.52 | $28.52 | $28.52 | $28.22 | 0 |
| 2017-07-11 | $28.52 | $28.52 | $28.52 | $28.52 | $28.22 | 0 |
| 2017-07-10 | $28.52 | $28.52 | $28.52 | $28.52 | $28.22 | 0 |
| 2017-07-07 | $28.52 | $28.52 | $28.52 | $28.52 | $28.22 | 40 |
| 2017-07-06 | $28.52 | $28.52 | $28.52 | $28.52 | $28.22 | 100 |
| 2017-07-05 | $29.01 | $29.01 | $29.01 | $29.01 | $28.70 | 0 |
| 2017-07-03 | $29.01 | $29.01 | $29.01 | $29.01 | $28.70 | 0 |
| 2017-06-30 | $29.01 | $29.01 | $29.01 | $29.01 | $28.70 | 21 |
| 2017-06-29 | $29.01 | $29.01 | $29.01 | $29.01 | $28.70 | 0 |
| 2017-06-28 | $29.01 | $29.01 | $29.01 | $29.01 | $28.70 | 100 |
| 2017-06-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2017-06-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2017-06-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2017-06-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 400 |
| 2017-06-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 100 |
| 2017-06-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2017-06-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 100 |
| 2017-06-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2017-06-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2017-06-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2017-06-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 100 |
| 2017-06-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2017-06-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 100 |
| 2017-06-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 200 |
| 2017-06-07 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2017-06-06 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2017-06-05 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2017-06-02 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 0 |
| 2017-06-01 | $30.20 | $30.20 | $30.20 | $30.20 | $29.88 | 450 |
| 2017-05-31 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2017-05-30 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2017-05-26 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 100 |
| 2017-05-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2017-05-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 300 |
| 2017-05-23 | $29.25 | $29.25 | $29.00 | $29.00 | $28.69 | 200 |
| 2017-05-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 300 |
| 2017-05-19 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2017-05-18 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2017-05-17 | $30.25 | $30.25 | $30.25 | $30.25 | $29.93 | 0 |
| 2017-05-16 | $29.50 | $30.25 | $29.49 | $30.25 | $29.93 | 4,393 |
| 2017-05-15 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 80 |
| 2017-05-12 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 0 |
| 2017-05-11 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 0 |
| 2017-05-10 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 452 |
| 2017-05-09 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 0 |
| 2017-05-08 | $29.25 | $29.25 | $29.25 | $29.25 | $28.94 | 7,200 |
| 2017-05-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 300 |
| 2017-05-04 | $29.99 | $30.00 | $29.99 | $30.00 | $29.68 | 582 |
| 2017-05-03 | $29.50 | $29.99 | $29.50 | $29.99 | $29.67 | 1,110 |
| 2017-05-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 100 |
| 2017-05-01 | $29.00 | $29.90 | $28.70 | $29.90 | $29.58 | 7,800 |
| 2017-04-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2017-04-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2017-04-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 6,000 |
| 2017-04-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 2,894 |
| 2017-04-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 45 |
| 2017-04-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2017-04-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2017-04-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2017-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 518 |
| 2017-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2017-04-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2017-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2017-04-11 | $27.80 | $28.00 | $27.80 | $28.00 | $27.70 | 1,506 |
| 2017-04-10 | $28.25 | $28.45 | $28.25 | $28.45 | $28.15 | 200 |
| 2017-04-07 | $27.60 | $27.60 | $27.60 | $27.60 | $27.31 | 1,698 |
| 2017-04-06 | $27.60 | $27.60 | $27.52 | $27.52 | $27.23 | 600 |
| 2017-04-05 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 50 |
| 2017-04-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 500 |
| 2017-04-03 | $27.70 | $27.80 | $27.70 | $27.80 | $27.50 | 800 |
| 2017-03-31 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 500 |
| 2017-03-30 | $28.50 | $28.50 | $28.00 | $28.00 | $27.70 | 3,200 |
| 2017-03-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2017-03-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 100 |
| 2017-03-27 | $27.81 | $28.00 | $27.81 | $28.00 | $27.70 | 700 |
| 2017-03-24 | $27.70 | $27.70 | $27.70 | $27.70 | $27.41 | 0 |
| 2017-03-23 | $27.55 | $27.70 | $27.55 | $27.70 | $27.41 | 1,100 |
| 2017-03-22 | $27.25 | $27.50 | $27.25 | $27.50 | $27.21 | 9,700 |
| 2017-03-21 | $27.50 | $27.50 | $27.25 | $27.25 | $26.96 | 1,300 |
| 2017-03-20 | $28.25 | $28.25 | $26.60 | $27.00 | $26.71 | 4,000 |
| 2017-03-17 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2017-03-16 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 700 |
| 2017-03-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2017-03-14 | $29.00 | $29.80 | $29.00 | $29.80 | $29.48 | 700 |
| 2017-03-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2017-03-10 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 300 |
| 2017-03-09 | $27.80 | $27.80 | $27.51 | $27.75 | $27.46 | 600 |
| 2017-03-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 1,100 |
| 2017-03-07 | $28.40 | $28.50 | $28.40 | $28.50 | $28.20 | 2,000 |
| 2017-03-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 100 |
| 2017-03-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2017-03-02 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2017-03-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.48 | 0 |
| 2017-02-28 | $27.75 | $29.80 | $27.75 | $29.80 | $29.48 | 600 |
| 2017-02-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2017-02-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 200 |
| 2017-02-23 | $27.50 | $27.50 | $27.25 | $27.25 | $26.96 | 500 |
| 2017-02-22 | $27.75 | $27.75 | $27.50 | $27.50 | $27.21 | 700 |
| 2017-02-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 400 |
| 2017-02-17 | $27.93 | $27.93 | $27.93 | $27.93 | $27.63 | 0 |
| 2017-02-16 | $28.00 | $28.00 | $27.93 | $27.93 | $27.63 | 1,300 |
| 2017-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 400 |
| 2017-02-14 | $27.75 | $29.74 | $27.65 | $27.75 | $27.46 | 1,300 |
| 2017-02-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2017-02-10 | $27.00 | $30.00 | $26.90 | $30.00 | $29.68 | 900 |
| 2017-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2017-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2017-02-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2017-02-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 0 |
| 2017-02-03 | $27.25 | $29.00 | $27.25 | $29.00 | $28.69 | 500 |
| 2017-02-02 | $27.25 | $27.25 | $26.96 | $26.96 | $26.67 | 400 |
| 2017-02-01 | $27.25 | $27.25 | $26.95 | $26.95 | $26.66 | 400 |
| 2017-01-31 | $27.50 | $27.50 | $27.00 | $27.00 | $26.71 | 500 |
| 2017-01-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2017-01-27 | $27.70 | $27.70 | $27.50 | $27.50 | $27.21 | 498 |
| 2017-01-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.41 | 0 |
| 2017-01-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.41 | 200 |
| 2017-01-24 | $28.94 | $28.94 | $28.94 | $28.94 | $28.63 | 0 |
| 2017-01-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.63 | 100 |
| 2017-01-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.31 | 0 |
| 2017-01-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.31 | 0 |
| 2017-01-18 | $27.60 | $27.60 | $27.60 | $27.60 | $27.31 | 0 |
| 2017-01-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.31 | 0 |
| 2017-01-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.31 | 302 |
| 2017-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2017-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2017-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 1 |
| 2017-01-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 200 |
| 2017-01-06 | $27.50 | $27.50 | $27.00 | $27.00 | $26.71 | 4,251 |
| 2017-01-05 | $27.80 | $27.80 | $27.00 | $27.00 | $26.71 | 500 |
| 2017-01-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 0 |
| 2017-01-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 0 |
| 2016-12-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 150 |
| 2016-12-29 | $27.69 | $27.69 | $27.69 | $27.69 | $27.40 | 0 |
| 2016-12-28 | $27.69 | $27.69 | $27.69 | $27.69 | $27.40 | 28 |
| 2016-12-27 | $27.50 | $27.69 | $27.50 | $27.69 | $27.40 | 200 |
| 2016-12-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 300 |
| 2016-12-22 | $27.01 | $27.01 | $26.95 | $26.95 | $26.66 | 390 |
| 2016-12-21 | $27.16 | $27.80 | $27.00 | $27.80 | $27.50 | 2,425 |
| 2016-12-20 | $27.52 | $27.52 | $27.16 | $27.16 | $26.87 | 900 |
| 2016-12-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.50 | 300 |
| 2016-12-16 | $28.12 | $28.12 | $28.12 | $28.12 | $27.82 | 200 |
| 2016-12-15 | $27.76 | $27.76 | $27.76 | $27.76 | $27.47 | 242 |
| 2016-12-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.47 | 50 |
| 2016-12-13 | $27.90 | $27.90 | $27.76 | $27.76 | $27.47 | 400 |
| 2016-12-12 | $28.00 | $28.00 | $27.30 | $27.30 | $27.01 | 1,303 |
| 2016-12-09 | $27.90 | $28.67 | $27.90 | $28.67 | $28.37 | 500 |
| 2016-12-08 | $28.37 | $28.50 | $28.37 | $28.50 | $28.20 | 5,400 |
| 2016-12-07 | $28.45 | $28.45 | $28.45 | $28.45 | $28.15 | 0 |
| 2016-12-06 | $28.50 | $28.50 | $28.45 | $28.45 | $28.15 | 6,800 |
| 2016-12-05 | $28.40 | $28.50 | $28.40 | $28.50 | $28.20 | 2,250 |
| 2016-12-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2016-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 11 |
| 2016-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2016-11-29 | $27.99 | $28.00 | $27.99 | $28.00 | $27.70 | 711 |
| 2016-11-28 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 300 |
| 2016-11-25 | $27.16 | $27.16 | $27.16 | $27.16 | $26.87 | 884 |
| 2016-11-23 | $27.16 | $27.16 | $27.16 | $27.16 | $26.87 | 0 |
| 2016-11-22 | $27.99 | $28.00 | $27.16 | $27.16 | $26.87 | 400 |
| 2016-11-21 | $27.26 | $27.94 | $27.16 | $27.16 | $26.87 | 3,620 |
| 2016-11-18 | $27.99 | $28.00 | $27.26 | $27.26 | $26.97 | 1,800 |
| 2016-11-17 | $28.85 | $28.85 | $28.56 | $28.56 | $28.26 | 200 |
| 2016-11-16 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 100 |
| 2016-11-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 200 |
| 2016-11-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-04 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-02 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-11-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-10-31 | $29.10 | $29.10 | $28.75 | $28.75 | $28.44 | 1,180 |
| 2016-10-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.29 | 0 |
| 2016-10-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.29 | 0 |
| 2016-10-26 | $29.60 | $29.60 | $29.60 | $29.60 | $29.29 | 1,050 |
| 2016-10-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2016-10-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2016-10-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2016-10-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2016-10-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2016-10-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2016-10-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 670 |
| 2016-10-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 801 |
| 2016-10-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.38 | 100 |
| 2016-10-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 0 |
| 2016-10-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.19 | 260 |
| 2016-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 303 |
| 2016-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 100 |
| 2016-09-30 | $30.00 | $30.00 | $29.05 | $30.00 | $29.68 | 2,065 |
| 2016-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 744 |
| 2016-09-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 500 |
| 2016-09-27 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 301 |
| 2016-09-26 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 0 |
| 2016-09-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 100 |
| 2016-09-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2016-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 100 |
| 2016-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2016-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2016-09-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 100 |
| 2016-09-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 759 |
| 2016-09-14 | $27.75 | $27.78 | $27.75 | $27.78 | $27.48 | 700 |
| 2016-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2016-09-12 | $27.70 | $28.00 | $27.70 | $28.00 | $27.70 | 310 |
| 2016-09-09 | $28.24 | $28.24 | $28.24 | $28.24 | $27.94 | 0 |
| 2016-09-08 | $28.24 | $28.24 | $28.24 | $28.24 | $27.94 | 0 |
| 2016-09-07 | $28.24 | $28.24 | $28.24 | $28.24 | $27.94 | 200 |
| 2016-09-06 | $28.24 | $28.24 | $28.24 | $28.24 | $27.94 | 0 |
| 2016-09-02 | $28.24 | $28.24 | $28.24 | $28.24 | $27.94 | 0 |
| 2016-09-01 | $28.00 | $28.24 | $28.00 | $28.24 | $27.94 | 300 |
| 2016-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 400 |
| 2016-08-30 | $28.06 | $28.06 | $28.06 | $28.06 | $27.76 | 150 |
| 2016-08-29 | $27.70 | $28.00 | $27.70 | $28.00 | $27.70 | 400 |
| 2016-08-26 | $27.99 | $27.99 | $27.89 | $27.89 | $27.59 | 700 |
| 2016-08-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.59 | 100 |
| 2016-08-24 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 0 |
| 2016-08-23 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 144 |
| 2016-08-22 | $27.16 | $27.16 | $27.16 | $27.16 | $26.87 | 0 |
| 2016-08-19 | $27.16 | $27.16 | $27.16 | $27.16 | $26.87 | 0 |
| 2016-08-18 | $27.16 | $27.16 | $27.16 | $27.16 | $26.87 | 0 |
| 2016-08-17 | $27.16 | $27.16 | $27.16 | $27.16 | $26.87 | 0 |
| 2016-08-16 | $27.16 | $27.16 | $27.16 | $27.16 | $26.87 | 300 |
| 2016-08-15 | $27.98 | $27.98 | $27.98 | $27.98 | $27.68 | 0 |
| 2016-08-12 | $27.98 | $27.98 | $27.98 | $27.98 | $27.68 | 300 |
| 2016-08-11 | $27.15 | $27.15 | $27.15 | $27.15 | $26.86 | 0 |
| 2016-08-10 | $27.11 | $27.15 | $27.06 | $27.15 | $26.86 | 920 |
| 2016-08-09 | $27.80 | $27.80 | $27.40 | $27.40 | $27.11 | 200 |
| 2016-08-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2016-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 500 |
| 2016-08-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 200 |
| 2016-08-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2016-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 150 |
| 2016-08-01 | $28.50 | $28.50 | $27.55 | $27.80 | $27.50 | 1,360 |
| 2016-07-29 | $28.25 | $28.25 | $28.25 | $28.25 | $27.95 | 0 |
| 2016-07-28 | $28.00 | $28.25 | $28.00 | $28.25 | $27.95 | 900 |
| 2016-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 200 |
| 2016-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 100 |
| 2016-07-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 0 |
| 2016-07-22 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 0 |
| 2016-07-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 0 |
| 2016-07-20 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 0 |
| 2016-07-19 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 25 |
| 2016-07-18 | $28.70 | $28.70 | $28.70 | $28.70 | $28.40 | 100 |
| 2016-07-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-07-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 100 |
| 2016-07-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.44 | 0 |
| 2016-07-12 | $28.50 | $29.00 | $28.50 | $28.75 | $28.44 | 718 |
| 2016-07-11 | $27.51 | $27.51 | $27.51 | $27.51 | $27.22 | 80 |
| 2016-07-08 | $27.51 | $27.51 | $27.51 | $27.51 | $27.22 | 20 |
| 2016-07-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.22 | 0 |
| 2016-07-06 | $27.51 | $27.51 | $27.51 | $27.51 | $27.22 | 100 |
| 2016-07-05 | $28.99 | $28.99 | $28.99 | $28.99 | $28.68 | 0 |
| 2016-07-01 | $28.99 | $28.99 | $28.99 | $28.99 | $28.68 | 0 |
| 2016-06-30 | $25.90 | $28.99 | $25.90 | $28.99 | $28.68 | 300 |
| 2016-06-29 | $28.85 | $28.85 | $26.15 | $26.15 | $25.87 | 1,680 |
| 2016-06-28 | $26.80 | $26.80 | $26.45 | $26.45 | $26.17 | 489 |
| 2016-06-27 | $26.80 | $27.05 | $26.80 | $27.05 | $26.76 | 1,036 |
| 2016-06-24 | $27.50 | $27.50 | $27.24 | $27.24 | $26.95 | 729 |
| 2016-06-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 500 |
| 2016-06-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.52 | 388 |
| 2016-06-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.79 | 369 |
| 2016-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 200 |
| 2016-06-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 125 |
| 2016-06-16 | $28.38 | $28.38 | $28.38 | $28.38 | $28.08 | 0 |
| 2016-06-15 | $28.38 | $28.38 | $28.38 | $28.38 | $28.08 | 0 |
| 2016-06-14 | $28.38 | $28.38 | $28.38 | $28.38 | $28.08 | 248 |
| 2016-06-13 | $28.38 | $28.38 | $28.38 | $28.38 | $28.08 | 253 |
| 2016-06-10 | $28.27 | $28.40 | $28.25 | $28.40 | $28.10 | 2,450 |
| 2016-06-09 | $28.90 | $29.00 | $28.50 | $28.51 | $28.21 | 1,940 |
| 2016-06-08 | $29.80 | $29.99 | $29.80 | $29.99 | $29.67 | 400 |
| 2016-06-07 | $30.00 | $30.00 | $29.35 | $29.35 | $29.04 | 1,250 |
| 2016-06-06 | $30.29 | $30.29 | $30.29 | $30.29 | $29.97 | 100 |
| 2016-06-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 100 |
| 2016-05-31 | $30.48 | $30.48 | $30.48 | $30.48 | $30.16 | 0 |
| 2016-05-27 | $30.48 | $30.48 | $30.48 | $30.48 | $30.16 | 0 |
| 2016-05-26 | $30.48 | $30.48 | $30.48 | $30.48 | $30.16 | 0 |
| 2016-05-25 | $30.48 | $30.48 | $30.48 | $30.48 | $30.16 | 0 |
| 2016-05-24 | $30.49 | $30.49 | $30.48 | $30.48 | $30.16 | 1,200 |
| 2016-05-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 120 |
| 2016-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 200 |
| 2016-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 6 |
| 2016-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 100 |
| 2016-05-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 0 |
| 2016-05-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 0 |
| 2016-05-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 150 |
| 2016-05-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 67 |
| 2016-05-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 200 |
| 2016-05-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.13 | 0 |
| 2016-05-09 | $30.45 | $30.45 | $30.45 | $30.45 | $30.13 | 80 |
| 2016-05-06 | $30.45 | $30.45 | $30.45 | $30.45 | $30.13 | 0 |
| 2016-05-05 | $30.35 | $30.45 | $30.35 | $30.45 | $30.13 | 550 |
| 2016-05-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 103 |
| 2016-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 50 |
| 2016-05-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.67 | 50 |
| 2016-04-29 | $30.25 | $31.00 | $30.25 | $31.00 | $30.67 | 1,563 |
| 2016-04-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 200 |
| 2016-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 200 |
| 2016-04-21 | $29.75 | $29.75 | $29.50 | $29.50 | $29.19 | 800 |
| 2016-04-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.43 | 500 |
| 2016-04-19 | $30.00 | $30.00 | $29.85 | $30.00 | $29.68 | 1,450 |
| 2016-04-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 0 |
| 2016-04-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 0 |
| 2016-04-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 0 |
| 2016-04-13 | $30.50 | $30.95 | $30.50 | $30.50 | $30.18 | 1,600 |
| 2016-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-04-08 | $29.95 | $30.00 | $29.95 | $30.00 | $29.68 | 2,087 |
| 2016-04-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 0 |
| 2016-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 200 |
| 2016-04-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.43 | 2,000 |
| 2016-04-01 | $30.10 | $30.10 | $30.00 | $30.00 | $29.68 | 1,674 |
| 2016-03-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.68 | 1,128 |
| 2016-03-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.18 | 2,000 |
| 2016-03-29 | $30.00 | $30.25 | $30.00 | $30.25 | $29.93 | 3,330 |
| 2016-03-28 | $30.09 | $30.09 | $30.09 | $30.09 | $29.77 | 300 |
| 2016-03-24 | $30.05 | $30.05 | $30.05 | $30.05 | $29.73 | 600 |
| 2016-03-23 | $29.50 | $29.50 | $29.37 | $29.37 | $29.06 | 450 |
| 2016-03-22 | $30.98 | $30.98 | $30.00 | $30.00 | $29.68 | 832 |
| 2016-03-21 | $28.21 | $31.00 | $28.21 | $31.00 | $30.67 | 1,050 |
| 2016-03-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 0 |
| 2016-03-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.46 | 100 |
| 2016-03-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2016-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2016-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 18 |
| 2016-03-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2016-03-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 150 |
| 2016-03-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 50 |
| 2016-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.98 | 100 |
| 2016-03-07 | $27.99 | $27.99 | $27.99 | $27.99 | $27.69 | 460 |
| 2016-03-04 | $23.00 | $27.00 | $23.00 | $27.00 | $26.71 | 890 |
| 2016-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 0 |
| 2016-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 0 |
| 2016-03-01 | $24.99 | $24.99 | $24.00 | $24.00 | $23.75 | 400 |
| 2016-02-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 100 |
| 2016-02-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 25 |
| 2016-02-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 0 |
| 2016-02-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 0 |
| 2016-02-23 | $23.01 | $24.50 | $23.00 | $24.50 | $24.24 | 530 |
| 2016-02-22 | $24.99 | $25.00 | $24.99 | $25.00 | $24.73 | 300 |
| 2016-02-19 | $24.99 | $24.99 | $24.99 | $24.99 | $24.72 | 0 |
| 2016-02-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.72 | 80 |
| 2016-02-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.72 | 0 |
| 2016-02-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.72 | 142 |
| 2016-02-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.72 | 100 |
| 2016-02-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 0 |
| 2016-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 54 |
| 2016-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 100 |
| 2016-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 70 |
| 2016-02-05 | $24.10 | $24.10 | $24.00 | $24.00 | $23.75 | 200 |
| 2016-02-04 | $23.80 | $24.00 | $23.80 | $24.00 | $23.75 | 217 |
| 2016-02-03 | $23.28 | $23.28 | $23.28 | $23.28 | $23.03 | 749 |
| 2016-02-02 | $23.00 | $23.70 | $23.00 | $23.70 | $23.45 | 900 |
| 2016-02-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 201 |
| 2016-01-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 200 |
| 2016-01-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 0 |
| 2016-01-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.75 | 492 |
| 2016-01-26 | $24.78 | $25.00 | $24.50 | $24.50 | $24.24 | 1,300 |
| 2016-01-25 | $25.13 | $25.13 | $25.13 | $25.13 | $24.86 | 100 |
| 2016-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 1,365 |
| 2016-01-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 1,082 |
| 2016-01-20 | $25.20 | $26.75 | $25.20 | $26.75 | $26.47 | 500 |
| 2016-01-19 | $26.99 | $26.99 | $26.99 | $26.99 | $26.70 | 0 |
| 2016-01-15 | $26.99 | $26.99 | $26.99 | $26.99 | $26.70 | 0 |
| 2016-01-14 | $26.99 | $26.99 | $26.99 | $26.99 | $26.70 | 250 |
| 2016-01-13 | $26.35 | $26.35 | $25.76 | $25.76 | $25.49 | 490 |
| 2016-01-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 200 |
| 2016-01-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 0 |
| 2016-01-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 100 |
| 2016-01-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.43 | 0 |
| 2016-01-06 | $25.75 | $29.75 | $25.75 | $29.75 | $29.43 | 600 |
| 2016-01-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 200 |
| 2016-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 20 |
| 2015-12-31 | $26.50 | $27.00 | $26.50 | $27.00 | $26.71 | 632 |
| 2015-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 283 |
| 2015-12-29 | $26.10 | $26.10 | $26.10 | $26.10 | $25.82 | 100 |
| 2015-12-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.11 | 350 |
| 2015-12-24 | $25.75 | $25.75 | $25.38 | $25.38 | $25.11 | 350 |
| 2015-12-23 | $26.25 | $26.25 | $26.25 | $26.25 | $25.97 | 0 |
| 2015-12-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.97 | 100 |
| 2015-12-21 | $26.25 | $26.25 | $26.25 | $26.25 | $25.97 | 905 |
| 2015-12-18 | $26.25 | $26.25 | $26.00 | $26.25 | $25.97 | 905 |
| 2015-12-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 100 |
| 2015-12-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.07 | 475 |
| 2015-12-15 | $26.25 | $26.40 | $26.25 | $26.35 | $26.07 | 475 |
| 2015-12-14 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 0 |
| 2015-12-11 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 0 |
| 2015-12-10 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 0 |
| 2015-12-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 0 |
| 2015-12-08 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 400 |
| 2015-12-07 | $26.40 | $26.40 | $26.40 | $26.40 | $26.12 | 400 |
| 2015-12-04 | $25.80 | $26.50 | $25.35 | $26.50 | $26.22 | 1,981 |
| 2015-12-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 0 |
| 2015-12-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 1,620 |
| 2015-12-01 | $25.88 | $26.50 | $25.80 | $26.50 | $26.22 | 1,620 |
| 2015-11-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 220 |
| 2015-11-27 | $27.39 | $27.39 | $27.39 | $27.39 | $27.10 | 0 |
| 2015-11-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.10 | 0 |
| 2015-11-24 | $27.39 | $27.39 | $27.39 | $27.39 | $27.10 | 0 |
| 2015-11-23 | $27.39 | $27.39 | $27.39 | $27.39 | $27.10 | 600 |
| 2015-11-20 | $27.30 | $27.39 | $27.30 | $27.39 | $27.10 | 600 |
| 2015-11-19 | $27.00 | $27.00 | $26.00 | $27.00 | $26.71 | 2,601 |
| 2015-11-18 | $26.50 | $27.49 | $26.00 | $27.49 | $27.20 | 2,400 |
| 2015-11-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.22 | 2,649 |
| 2015-11-16 | $26.85 | $27.50 | $26.50 | $26.50 | $26.22 | 2,618 |
| 2015-11-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.65 | 100 |
| 2015-11-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 350 |
| 2015-11-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 100 |
| 2015-11-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 175 |
| 2015-11-09 | $27.35 | $27.35 | $27.10 | $27.30 | $27.01 | 3,015 |
| 2015-11-06 | $28.10 | $28.15 | $28.00 | $28.00 | $27.70 | 547 |
| 2015-11-05 | $29.25 | $29.50 | $28.90 | $28.90 | $28.59 | 1,274 |
| 2015-11-04 | $30.01 | $30.01 | $29.25 | $30.00 | $29.68 | 0 |
| 2015-11-03 | $30.01 | $30.01 | $29.25 | $30.00 | $29.68 | 1,206 |
| 2015-11-02 | $29.50 | $30.00 | $29.20 | $29.50 | $29.19 | 7,940 |
| 2015-10-30 | $29.00 | $29.00 | $29.00 | $29.00 | $28.69 | 214 |
| 2015-10-29 | $28.30 | $28.30 | $28.30 | $28.30 | $28.00 | 0 |
| 2015-10-28 | $28.30 | $28.30 | $28.30 | $28.30 | $28.00 | 100 |
| 2015-10-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 236 |
| 2015-10-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 100 |
| 2015-10-23 | $28.40 | $28.50 | $28.40 | $28.40 | $28.10 | 2,068 |
| 2015-10-22 | $27.00 | $28.79 | $27.00 | $28.79 | $28.48 | 0 |
| 2015-10-21 | $27.00 | $28.79 | $27.00 | $28.79 | $28.48 | 0 |
| 2015-10-20 | $27.00 | $28.79 | $27.00 | $28.79 | $28.48 | 0 |
| 2015-10-19 | $27.00 | $28.79 | $27.00 | $28.79 | $28.48 | 800 |
| 2015-10-16 | $27.90 | $27.90 | $27.90 | $27.90 | $27.60 | 0 |
| 2015-10-15 | $27.90 | $27.90 | $27.90 | $27.90 | $27.60 | 0 |
| 2015-10-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.60 | 0 |
| 2015-10-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.60 | 0 |
| 2015-10-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.60 | 470 |
| 2015-10-09 | $28.00 | $28.79 | $28.00 | $28.79 | $28.48 | 252 |
| 2015-10-08 | $28.75 | $28.80 | $28.75 | $28.79 | $28.48 | 2,010 |
| 2015-10-07 | $29.16 | $29.16 | $27.00 | $27.00 | $26.71 | 3,070 |
| 2015-10-06 | $29.18 | $29.65 | $29.18 | $29.65 | $29.34 | 0 |
| 2015-10-05 | $29.18 | $29.65 | $29.18 | $29.65 | $29.34 | 0 |
| 2015-10-02 | $29.18 | $29.65 | $29.18 | $29.65 | $29.34 | 725 |
| 2015-10-01 | $29.70 | $29.70 | $29.70 | $29.70 | $29.38 | 1,000 |
| 2015-09-30 | $29.70 | $29.70 | $29.70 | $29.70 | $29.38 | 280 |
| 2015-09-29 | $29.68 | $29.68 | $29.68 | $29.68 | $29.36 | 0 |
| 2015-09-28 | $29.68 | $29.68 | $29.68 | $29.68 | $29.36 | 150 |
| 2015-09-25 | $29.70 | $29.70 | $29.70 | $29.70 | $29.38 | 1,500 |
| 2015-09-24 | $29.68 | $29.68 | $29.68 | $29.68 | $29.36 | 150 |
| 2015-09-23 | $29.70 | $29.70 | $29.65 | $29.65 | $29.34 | 0 |
| 2015-09-22 | $29.70 | $29.70 | $29.65 | $29.65 | $29.34 | 400 |
| 2015-09-21 | $29.50 | $29.65 | $29.50 | $29.65 | $29.34 | 200 |
| 2015-09-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.43 | 2,600 |
| 2015-09-17 | $30.60 | $30.60 | $30.00 | $30.50 | $30.18 | 0 |
| 2015-09-16 | $30.60 | $30.60 | $30.00 | $30.50 | $30.18 | 0 |
| 2015-09-15 | $30.60 | $30.60 | $30.00 | $30.50 | $30.18 | 3,528 |
| 2015-09-14 | $31.30 | $31.30 | $31.30 | $31.30 | $30.97 | 0 |
| 2015-09-11 | $31.30 | $31.30 | $31.30 | $31.30 | $30.97 | 0 |
| 2015-09-10 | $31.30 | $31.30 | $31.30 | $31.30 | $30.97 | 202 |
| 2015-09-09 | $31.30 | $31.30 | $31.30 | $31.30 | $30.97 | 0 |
| 2015-09-08 | $31.30 | $31.30 | $31.30 | $31.30 | $30.97 | 222 |
| 2015-09-04 | $31.30 | $31.30 | $31.30 | $31.30 | $30.97 | 500 |
| 2015-09-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2015-09-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 494 |
| 2015-09-01 | $31.25 | $31.25 | $31.25 | $31.25 | $30.92 | 275 |
| 2015-08-31 | $31.50 | $31.50 | $31.15 | $31.50 | $31.17 | 0 |
| 2015-08-28 | $31.50 | $31.50 | $31.15 | $31.50 | $31.17 | 0 |
| 2015-08-27 | $31.50 | $31.50 | $31.15 | $31.50 | $31.17 | 1,750 |
| 2015-08-26 | $32.00 | $32.15 | $31.60 | $31.60 | $31.26 | 0 |
| 2015-08-25 | $32.00 | $32.15 | $31.60 | $31.60 | $31.26 | 0 |
| 2015-08-24 | $32.00 | $32.15 | $31.60 | $31.60 | $31.26 | 900 |
| 2015-08-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.06 | 100 |
| 2015-08-20 | $32.40 | $32.40 | $32.25 | $32.25 | $31.91 | 800 |
| 2015-08-19 | $32.80 | $32.80 | $32.36 | $32.36 | $32.02 | 1,045 |
| 2015-08-18 | $32.75 | $32.75 | $32.75 | $32.75 | $32.40 | 0 |
| 2015-08-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.40 | 100 |
| 2015-08-14 | $33.00 | $33.50 | $33.00 | $33.00 | $32.65 | 0 |
| 2015-08-13 | $33.00 | $33.50 | $33.00 | $33.00 | $32.65 | 0 |
| 2015-08-12 | $33.00 | $33.50 | $33.00 | $33.00 | $32.65 | 0 |
| 2015-08-11 | $33.00 | $33.50 | $33.00 | $33.00 | $32.65 | 600 |
| 2015-08-10 | $33.63 | $33.63 | $32.06 | $32.75 | $32.40 | 626 |
| 2015-08-07 | $34.25 | $34.25 | $34.00 | $34.00 | $33.64 | 600 |
| 2015-08-06 | $35.00 | $35.00 | $35.00 | $35.00 | $34.63 | 100 |
| 2015-08-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.63 | 120 |
| 2015-08-04 | $36.00 | $36.00 | $36.00 | $36.00 | $35.62 | 350 |
| 2015-08-03 | $33.50 | $36.00 | $33.50 | $36.00 | $35.62 | 3,904 |
| 2015-07-31 | $31.00 | $32.00 | $31.00 | $32.00 | $31.66 | 469 |
| 2015-07-30 | $30.57 | $30.57 | $30.57 | $30.57 | $30.25 | 0 |
| 2015-07-29 | $30.57 | $30.57 | $30.57 | $30.57 | $30.25 | 276 |
| 2015-07-28 | $31.10 | $31.10 | $31.01 | $31.01 | $30.68 | 0 |
| 2015-07-27 | $31.10 | $31.10 | $31.01 | $31.01 | $30.68 | 0 |
| 2015-07-24 | $31.10 | $31.10 | $31.01 | $31.01 | $30.68 | 0 |
| 2015-07-23 | $31.10 | $31.10 | $31.01 | $31.01 | $30.68 | 0 |
| 2015-07-22 | $31.10 | $31.10 | $31.01 | $31.01 | $30.68 | 610 |
| 2015-07-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 926 |
| 2015-07-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 0 |
| 2015-07-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 110 |
| 2015-07-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.66 | 1,600 |
| 2015-07-15 | $31.26 | $32.00 | $30.55 | $32.00 | $31.66 | 1,169 |
| 2015-07-14 | $32.00 | $32.20 | $32.00 | $32.00 | $31.66 | 0 |
| 2015-07-13 | $32.00 | $32.20 | $32.00 | $32.00 | $31.66 | 0 |
Paul Mueller Company (MUEL) News Headlines
Recent Paul Mueller Company (MUEL) News
Similar Companies to Paul Mueller Company (MUEL) 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 | -- | -- | -- |