NASB Financial Inc (NASB) Exchange: OTCQX
Data as of April 19, 2024
$32.87 ($0.00) 0.00%
NASB Financial Inc - Daily Information
Click for more stock information on NASB Financial Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $32.87 |
| Previous Close | $32.87 |
| High | $32.87 |
| Low | $32.87 |
| Adjusted Open | $32.87 |
| Previous Adjusted Close | $32.87 |
| Adjusted High | $32.87 |
| Adjusted Low | $32.87 |
About NASB Financial Inc (NASB)
NASB Financial, Inc. is holding company of North American Savings Bank, F.S.B.( the Bank). The Bank is a federally chartered stock savings bank. The Bank's market area includes the counties of Jackson, Cass, Clay, Buchanan, Andrew, Platte, and Ray in Missouri, and Johnson and Wyandotte counties in Kansas. As of September 30, 2012, the Bank had nine retail deposit offices in Missouri, including one each in Grandview, Lee's Summit, Independence, Harrisonville, Excelsior Springs, Platte City, and St. Joseph, and two in Kansas City. The Bank also operates loan production offices in Lee's Summit and Springfield in Missouri, and Overland Park in Kansas. The Bank's business is to attract deposits from the general public and to originate real estate loans, other loans and short-term investments. The Bank's sources of income include interest on loans, interest on MBS, customer service fees, and mortgage banking fees.
Invest in NASB Financial Inc (NASB)
Historical Stock Data for NASB Financial Inc (NASB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 0 |
| 2024-04-11 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 0 |
| 2024-04-10 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 100 |
| 2024-04-09 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 3,415 |
| 2024-04-08 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 0 |
| 2024-04-05 | $32.26 | $32.26 | $32.01 | $32.01 | $32.01 | 3,415 |
| 2024-04-04 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 679 |
| 2024-04-03 | $32.25 | $32.55 | $32.25 | $32.30 | $32.30 | 133 |
| 2024-04-02 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2024-04-01 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 133 |
| 2024-03-28 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 5 |
| 2024-03-27 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2024-03-26 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 3 |
| 2024-03-25 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 1 |
| 2024-03-22 | $32.30 | $32.93 | $32.30 | $32.93 | $32.93 | 815 |
| 2024-03-21 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 169 |
| 2024-03-20 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 46 |
| 2024-03-19 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 203 |
| 2024-03-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,732 |
| 2024-03-15 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2024-03-14 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 400 |
| 2024-03-13 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2024-03-12 | $32.18 | $32.20 | $32.14 | $32.15 | $32.15 | 710 |
| 2024-03-11 | $32.50 | $32.50 | $32.15 | $32.15 | $32.15 | 710 |
| 2024-03-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 100 |
| 2024-03-07 | $32.45 | $32.45 | $32.17 | $32.17 | $31.92 | 702 |
| 2024-03-06 | $32.44 | $32.44 | $32.44 | $32.44 | $32.19 | 108 |
| 2024-03-05 | $32.20 | $32.44 | $32.20 | $32.44 | $32.19 | 1,201 |
| 2024-03-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.25 | 1,050 |
| 2024-03-01 | $32.50 | $33.10 | $32.50 | $32.50 | $32.25 | 2,121 |
| 2024-02-29 | $33.50 | $33.50 | $33.50 | $33.50 | $33.24 | 339 |
| 2024-02-28 | $33.75 | $33.75 | $33.75 | $33.75 | $33.49 | 1 |
| 2024-02-27 | $33.25 | $33.75 | $32.11 | $33.75 | $33.49 | 1,053 |
| 2024-02-26 | $33.00 | $33.00 | $33.00 | $33.00 | $32.75 | 10 |
| 2024-02-23 | $33.00 | $33.00 | $33.00 | $33.00 | $32.75 | 41 |
| 2024-02-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.75 | 10 |
| 2024-02-21 | $33.00 | $33.00 | $32.50 | $33.00 | $32.75 | 1,075 |
| 2024-02-20 | $32.49 | $32.49 | $32.49 | $32.49 | $32.24 | 0 |
| 2024-02-16 | $32.49 | $32.49 | $32.35 | $32.49 | $32.24 | 460 |
| 2024-02-15 | $32.35 | $32.35 | $32.21 | $32.35 | $32.10 | 500 |
| 2024-02-14 | $31.66 | $31.70 | $31.65 | $31.65 | $31.41 | 3,537 |
| 2024-02-13 | $32.26 | $32.27 | $32.25 | $32.25 | $32.00 | 573 |
| 2024-02-12 | $32.30 | $32.30 | $32.25 | $32.25 | $32.00 | 4,507 |
| 2024-02-09 | $32.20 | $32.28 | $32.20 | $32.28 | $32.04 | 1,400 |
| 2024-02-08 | $32.40 | $32.40 | $32.06 | $32.06 | $31.82 | 1,172 |
| 2024-02-07 | $31.60 | $31.60 | $31.60 | $31.60 | $31.36 | 0 |
| 2024-02-06 | $32.00 | $32.00 | $31.60 | $31.60 | $31.36 | 1,678 |
| 2024-02-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.76 | 461 |
| 2024-02-02 | $32.00 | $32.00 | $31.80 | $31.80 | $31.80 | 1,005 |
| 2024-02-01 | $31.50 | $31.50 | $31.44 | $31.50 | $31.50 | 3,776 |
| 2024-01-31 | $31.55 | $31.55 | $31.50 | $31.50 | $31.50 | 3,339 |
| 2024-01-30 | $31.50 | $31.55 | $31.50 | $31.55 | $31.55 | 706 |
| 2024-01-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 61 |
| 2024-01-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 195 |
| 2024-01-24 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 25 |
| 2024-01-23 | $30.99 | $31.05 | $30.97 | $31.05 | $31.05 | 3,200 |
| 2024-01-22 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2024-01-19 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 605 |
| 2024-01-18 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2024-01-17 | $30.45 | $30.99 | $30.45 | $30.99 | $30.99 | 1,050 |
| 2024-01-16 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 25 |
| 2024-01-12 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 245 |
| 2024-01-11 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 50 |
| 2024-01-10 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 390 |
| 2024-01-09 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 210 |
| 2024-01-08 | $29.89 | $30.40 | $29.89 | $30.40 | $30.40 | 1,981 |
| 2024-01-05 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 300 |
| 2024-01-04 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 1,140 |
| 2024-01-03 | $29.31 | $29.31 | $29.30 | $29.30 | $29.30 | 502 |
| 2024-01-02 | $29.46 | $29.46 | $29.36 | $29.36 | $29.36 | 265 |
| 2023-12-29 | $29.40 | $29.99 | $29.25 | $29.45 | $29.45 | 1,374 |
| 2023-12-28 | $30.00 | $30.00 | $29.25 | $29.45 | $29.45 | 5,468 |
| 2023-12-27 | $30.00 | $30.00 | $29.80 | $29.80 | $29.80 | 987 |
| 2023-12-26 | $29.59 | $30.00 | $29.59 | $30.00 | $30.00 | 1,201 |
| 2023-12-22 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2023-12-21 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2023-12-20 | $30.11 | $30.11 | $29.59 | $29.59 | $29.59 | 337 |
| 2023-12-19 | $31.00 | $31.12 | $29.51 | $30.60 | $30.60 | 8,456 |
| 2023-12-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 1,836 |
| 2023-12-15 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 645 |
| 2023-12-14 | $30.00 | $32.00 | $30.00 | $31.11 | $30.86 | 2,457 |
| 2023-12-13 | $29.70 | $29.99 | $29.10 | $29.99 | $29.75 | 1,634 |
| 2023-12-12 | $29.39 | $29.39 | $29.39 | $29.39 | $29.16 | 100 |
| 2023-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.77 | 441 |
| 2023-12-08 | $28.68 | $28.70 | $28.68 | $28.70 | $28.70 | 403 |
| 2023-12-07 | $28.50 | $28.50 | $28.15 | $28.49 | $28.49 | 2,425 |
| 2023-12-06 | $27.99 | $28.50 | $27.85 | $28.50 | $28.50 | 987 |
| 2023-12-05 | $28.61 | $28.61 | $28.12 | $28.12 | $28.12 | 1,000 |
| 2023-12-04 | $29.00 | $29.00 | $28.98 | $28.98 | $28.98 | 6,005 |
| 2023-12-01 | $29.00 | $29.20 | $29.00 | $29.20 | $29.20 | 1,600 |
| 2023-11-30 | $29.00 | $29.00 | $27.80 | $28.95 | $28.95 | 2,594 |
| 2023-11-29 | $28.25 | $28.95 | $27.76 | $28.95 | $28.95 | 1,200 |
| 2023-11-28 | $27.50 | $27.61 | $27.50 | $27.61 | $27.61 | 872 |
| 2023-11-27 | $26.90 | $26.99 | $26.90 | $26.93 | $26.93 | 1,500 |
| 2023-11-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 550 |
| 2023-11-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 130 |
| 2023-11-21 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 128 |
| 2023-11-20 | $26.50 | $26.98 | $26.50 | $26.98 | $26.98 | 1,334 |
| 2023-11-17 | $25.70 | $25.90 | $25.70 | $25.90 | $25.90 | 1,050 |
| 2023-11-16 | $25.68 | $25.68 | $25.65 | $25.68 | $25.68 | 518 |
| 2023-11-15 | $25.64 | $25.65 | $25.51 | $25.65 | $25.65 | 6,800 |
| 2023-11-14 | $26.00 | $26.44 | $26.00 | $26.40 | $26.40 | 900 |
| 2023-11-13 | $26.64 | $26.64 | $26.00 | $26.00 | $26.00 | 1,447 |
| 2023-11-10 | $26.89 | $26.90 | $26.75 | $26.75 | $26.75 | 800 |
| 2023-11-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-11-08 | $26.75 | $27.00 | $26.75 | $26.75 | $26.75 | 401 |
| 2023-11-07 | $26.80 | $26.80 | $26.64 | $26.64 | $26.64 | 300 |
| 2023-11-06 | $27.00 | $27.00 | $26.95 | $26.95 | $26.95 | 260 |
| 2023-11-03 | $27.14 | $27.14 | $27.00 | $27.10 | $27.10 | 900 |
| 2023-11-02 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 300 |
| 2023-11-01 | $27.35 | $27.35 | $27.30 | $27.30 | $27.30 | 1,700 |
| 2023-10-31 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 10 |
| 2023-10-30 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-10-27 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-10-26 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 256 |
| 2023-10-25 | $28.11 | $28.11 | $27.80 | $27.80 | $27.80 | 494 |
| 2023-10-24 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 194 |
| 2023-10-23 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-20 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-19 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2023-10-18 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 194 |
| 2023-10-17 | $28.00 | $28.75 | $28.00 | $28.75 | $28.75 | 350 |
| 2023-10-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 601 |
| 2023-10-13 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-10-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 350 |
| 2023-10-11 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-10-10 | $29.50 | $29.50 | $27.69 | $27.69 | $27.69 | 1,597 |
| 2023-10-09 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 200 |
| 2023-10-06 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 102 |
| 2023-10-05 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-10-04 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 117 |
| 2023-10-03 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 1 |
| 2023-10-02 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 2 |
| 2023-09-29 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 121 |
| 2023-09-28 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 172 |
| 2023-09-27 | $29.55 | $29.55 | $28.60 | $28.60 | $28.60 | 5,804 |
| 2023-09-26 | $29.97 | $29.97 | $29.44 | $29.44 | $29.44 | 400 |
| 2023-09-25 | $29.48 | $29.50 | $29.44 | $29.44 | $29.44 | 1,057 |
| 2023-09-22 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 3 |
| 2023-09-21 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 16 |
| 2023-09-20 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-09-19 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 5,200 |
| 2023-09-18 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 147 |
| 2023-09-15 | $29.66 | $29.66 | $29.37 | $29.65 | $29.65 | 700 |
| 2023-09-14 | $29.85 | $29.85 | $29.62 | $29.85 | $29.60 | 5,200 |
| 2023-09-13 | $29.82 | $29.82 | $29.82 | $29.82 | $29.57 | 200 |
| 2023-09-12 | $29.82 | $31.25 | $29.82 | $31.25 | $30.99 | 6,847 |
| 2023-09-11 | $31.39 | $31.39 | $31.39 | $31.39 | $31.13 | 101 |
| 2023-09-08 | $29.71 | $29.72 | $29.71 | $29.71 | $29.46 | 5,570 |
| 2023-09-07 | $30.70 | $30.70 | $30.70 | $30.70 | $30.44 | 108 |
| 2023-09-06 | $29.59 | $30.70 | $29.59 | $30.70 | $30.44 | 6,598 |
| 2023-09-05 | $30.75 | $30.75 | $30.00 | $30.00 | $30.00 | 200 |
| 2023-09-01 | $29.99 | $30.00 | $29.40 | $29.40 | $29.40 | 5,743 |
| 2023-08-31 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-08-30 | $30.00 | $30.70 | $30.00 | $30.70 | $30.70 | 5,605 |
| 2023-08-29 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 432 |
| 2023-08-28 | $29.28 | $30.00 | $29.28 | $30.00 | $30.00 | 5,232 |
| 2023-08-25 | $29.32 | $30.74 | $29.28 | $29.28 | $29.28 | 2,275 |
| 2023-08-24 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 1 |
| 2023-08-23 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 311 |
| 2023-08-22 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 100 |
| 2023-08-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 23 |
| 2023-08-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-08-17 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 40 |
| 2023-08-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-08-15 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 3 |
| 2023-08-14 | $31.50 | $31.90 | $31.50 | $31.50 | $31.50 | 1,025 |
| 2023-08-11 | $30.85 | $31.30 | $30.00 | $30.00 | $30.00 | 1,050 |
| 2023-08-10 | $29.00 | $30.00 | $29.00 | $30.00 | $30.00 | 2,950 |
| 2023-08-09 | $28.19 | $28.85 | $28.10 | $28.85 | $28.85 | 500 |
| 2023-08-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 163 |
| 2023-08-07 | $29.00 | $29.00 | $28.60 | $28.60 | $28.60 | 467 |
| 2023-08-04 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 180 |
| 2023-08-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-08-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 115 |
| 2023-08-01 | $29.02 | $29.02 | $28.60 | $28.60 | $28.60 | 600 |
| 2023-07-31 | $30.00 | $30.00 | $29.10 | $29.10 | $29.10 | 1,135 |
| 2023-07-28 | $30.00 | $30.00 | $29.03 | $29.03 | $29.03 | 280 |
| 2023-07-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-07-26 | $30.00 | $30.00 | $29.75 | $29.75 | $29.75 | 2,244 |
| 2023-07-25 | $30.49 | $30.49 | $30.02 | $30.49 | $30.49 | 300 |
| 2023-07-24 | $30.50 | $31.98 | $30.50 | $31.98 | $31.98 | 550 |
| 2023-07-21 | $29.93 | $29.94 | $29.85 | $29.94 | $29.94 | 450 |
| 2023-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 108 |
| 2023-07-19 | $29.90 | $30.13 | $29.85 | $30.13 | $30.13 | 1,585 |
| 2023-07-18 | $30.05 | $30.05 | $29.93 | $29.93 | $29.93 | 794 |
| 2023-07-17 | $30.05 | $30.74 | $30.05 | $30.22 | $30.22 | 556 |
| 2023-07-14 | $30.80 | $30.80 | $29.99 | $29.99 | $29.99 | 4,024 |
| 2023-07-13 | $30.92 | $31.49 | $30.80 | $31.49 | $31.49 | 800 |
| 2023-07-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-07-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-07-10 | $31.07 | $31.07 | $31.00 | $31.00 | $31.00 | 500 |
| 2023-07-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 127 |
| 2023-07-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-07-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 202 |
| 2023-07-03 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2023-06-30 | $34.25 | $34.25 | $29.51 | $29.97 | $29.97 | 1,876 |
| 2023-06-29 | $31.49 | $34.00 | $31.49 | $34.00 | $34.00 | 1,955 |
| 2023-06-28 | $29.00 | $31.49 | $28.85 | $31.49 | $31.49 | 3,300 |
| 2023-06-27 | $28.35 | $28.46 | $28.35 | $28.40 | $28.40 | 400 |
| 2023-06-26 | $27.61 | $28.00 | $27.53 | $28.00 | $28.00 | 1,766 |
| 2023-06-23 | $28.00 | $28.00 | $27.65 | $27.65 | $27.65 | 483 |
| 2023-06-22 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-06-21 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2023-06-20 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 106 |
| 2023-06-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-06-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2023-06-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.75 | 0 |
| 2023-06-13 | $28.00 | $28.25 | $27.92 | $28.00 | $27.75 | 1,145 |
| 2023-06-12 | $28.50 | $28.50 | $28.00 | $28.00 | $27.75 | 360 |
| 2023-06-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 471 |
| 2023-06-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.25 | 320 |
| 2023-06-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 0 |
| 2023-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 40 |
| 2023-06-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.74 | 0 |
| 2023-06-02 | $28.45 | $29.00 | $28.45 | $29.00 | $28.74 | 1,290 |
| 2023-06-01 | $27.26 | $27.26 | $27.26 | $27.26 | $27.02 | 0 |
| 2023-05-31 | $28.00 | $28.50 | $27.26 | $27.26 | $27.02 | 1,679 |
| 2023-05-30 | $33.00 | $33.00 | $27.75 | $27.77 | $27.52 | 5,503 |
| 2023-05-26 | $32.00 | $33.00 | $32.00 | $33.00 | $32.71 | 300 |
| 2023-05-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.23 | 0 |
| 2023-05-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.23 | 2 |
| 2023-05-23 | $30.10 | $30.50 | $30.10 | $30.50 | $30.23 | 805 |
| 2023-05-22 | $30.10 | $30.10 | $30.10 | $30.10 | $29.83 | 1 |
| 2023-05-19 | $29.50 | $30.10 | $29.50 | $30.10 | $29.83 | 600 |
| 2023-05-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.30 | 0 |
| 2023-05-17 | $29.00 | $29.00 | $28.55 | $28.55 | $28.30 | 1,932 |
| 2023-05-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.73 | 0 |
| 2023-05-15 | $30.39 | $30.39 | $30.00 | $30.00 | $29.73 | 1,100 |
| 2023-05-12 | $30.40 | $30.54 | $30.38 | $30.54 | $30.26 | 700 |
| 2023-05-11 | $30.38 | $30.38 | $30.38 | $30.38 | $30.11 | 1 |
| 2023-05-10 | $30.38 | $30.38 | $30.38 | $30.38 | $30.11 | 0 |
| 2023-05-09 | $30.60 | $30.60 | $30.38 | $30.38 | $30.11 | 300 |
| 2023-05-08 | $30.57 | $30.57 | $30.57 | $30.57 | $30.30 | 100 |
| 2023-05-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 550 |
| 2023-05-04 | $30.59 | $30.59 | $30.38 | $30.40 | $30.40 | 1,808 |
| 2023-05-03 | $30.67 | $30.67 | $30.66 | $30.66 | $30.66 | 200 |
| 2023-05-02 | $30.87 | $30.87 | $30.67 | $30.67 | $30.67 | 220 |
| 2023-05-01 | $31.00 | $31.00 | $30.66 | $30.75 | $30.75 | 600 |
| 2023-04-28 | $31.60 | $31.60 | $31.00 | $31.00 | $31.00 | 1,239 |
| 2023-04-27 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 100 |
| 2023-04-26 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
| 2023-04-25 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 1,029 |
| 2023-04-24 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-04-21 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 500 |
| 2023-04-20 | $32.00 | $32.00 | $31.80 | $31.80 | $31.80 | 5,750 |
| 2023-04-19 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 416 |
| 2023-04-18 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2023-04-17 | $31.77 | $32.27 | $31.77 | $32.27 | $32.27 | 400 |
| 2023-04-14 | $30.50 | $31.77 | $30.50 | $31.77 | $31.77 | 200 |
| 2023-04-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,121 |
| 2023-04-12 | $30.25 | $30.50 | $30.22 | $30.50 | $30.50 | 1,200 |
| 2023-04-11 | $30.18 | $30.38 | $30.14 | $30.38 | $30.38 | 2,206 |
| 2023-04-10 | $30.25 | $30.38 | $30.00 | $30.15 | $30.15 | 400 |
| 2023-04-06 | $30.80 | $30.80 | $30.25 | $30.25 | $30.25 | 1,100 |
| 2023-04-05 | $30.82 | $30.82 | $30.75 | $30.75 | $30.75 | 504 |
| 2023-04-04 | $32.00 | $32.00 | $31.00 | $31.00 | $31.00 | 1,907 |
| 2023-04-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 1,000 |
| 2023-03-31 | $32.00 | $32.00 | $31.75 | $32.00 | $32.00 | 2,790 |
| 2023-03-30 | $32.03 | $33.50 | $32.00 | $32.00 | $32.00 | 1,420 |
| 2023-03-29 | $32.25 | $33.99 | $32.25 | $33.99 | $33.99 | 501 |
| 2023-03-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2023-03-27 | $31.79 | $33.00 | $31.79 | $33.00 | $33.00 | 700 |
| 2023-03-24 | $33.15 | $33.15 | $31.56 | $31.99 | $31.99 | 562 |
| 2023-03-23 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 362 |
| 2023-03-22 | $32.50 | $34.99 | $32.50 | $32.50 | $32.50 | 390 |
| 2023-03-21 | $33.50 | $34.99 | $31.17 | $34.99 | $34.99 | 954 |
| 2023-03-20 | $32.75 | $35.49 | $31.07 | $35.49 | $35.49 | 9,249 |
| 2023-03-17 | $34.50 | $34.50 | $33.00 | $33.75 | $33.75 | 2,697 |
| 2023-03-16 | $36.00 | $36.00 | $33.50 | $34.50 | $34.50 | 2,316 |
| 2023-03-15 | $38.15 | $38.15 | $35.94 | $36.00 | $35.74 | 2,111 |
| 2023-03-14 | $39.98 | $39.98 | $38.50 | $38.50 | $38.22 | 1,218 |
| 2023-03-13 | $40.00 | $40.00 | $38.00 | $39.50 | $39.50 | 5,977 |
| 2023-03-10 | $43.25 | $43.25 | $41.11 | $41.11 | $41.11 | 1,405 |
| 2023-03-09 | $46.00 | $46.00 | $43.08 | $43.08 | $43.08 | 1,316 |
| 2023-03-08 | $47.41 | $47.41 | $47.00 | $47.00 | $47.00 | 451 |
| 2023-03-07 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 15 |
| 2023-03-06 | $47.78 | $47.78 | $47.40 | $47.40 | $47.40 | 305 |
| 2023-03-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 95 |
| 2023-03-02 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 8 |
| 2023-03-01 | $49.05 | $49.05 | $48.00 | $48.00 | $48.00 | 847 |
| 2023-02-28 | $48.70 | $48.75 | $47.05 | $48.75 | $48.75 | 1,925 |
| 2023-02-27 | $47.75 | $48.70 | $47.00 | $48.70 | $48.70 | 1,032 |
| 2023-02-24 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 45 |
| 2023-02-23 | $47.25 | $47.25 | $47.00 | $47.00 | $47.00 | 783 |
| 2023-02-22 | $46.90 | $47.25 | $46.90 | $47.25 | $47.25 | 2,747 |
| 2023-02-21 | $45.05 | $47.00 | $45.05 | $47.00 | $47.00 | 273 |
| 2023-02-17 | $46.30 | $47.00 | $46.30 | $47.00 | $47.00 | 305 |
| 2023-02-16 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 52 |
| 2023-02-15 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 140 |
| 2023-02-14 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 100 |
| 2023-02-13 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 1,370 |
| 2023-02-10 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 335 |
| 2023-02-09 | $45.00 | $45.38 | $45.00 | $45.00 | $45.00 | 1,925 |
| 2023-02-08 | $45.25 | $45.25 | $44.80 | $44.80 | $44.80 | 604 |
| 2023-02-07 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2023-02-06 | $45.09 | $45.49 | $45.09 | $45.49 | $45.49 | 527 |
| 2023-02-03 | $44.52 | $45.09 | $44.52 | $45.09 | $45.09 | 301 |
| 2023-02-02 | $44.50 | $44.51 | $44.30 | $44.51 | $44.51 | 900 |
| 2023-02-01 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 230 |
| 2023-01-31 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 289 |
| 2023-01-30 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2023-01-27 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 165 |
| 2023-01-26 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 447 |
| 2023-01-25 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 953 |
| 2023-01-24 | $44.75 | $44.75 | $44.50 | $44.50 | $44.50 | 838 |
| 2023-01-23 | $45.51 | $45.51 | $44.15 | $45.10 | $45.10 | 2,936 |
| 2023-01-20 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 12 |
| 2023-01-19 | $46.05 | $46.05 | $46.00 | $46.00 | $46.00 | 571 |
| 2023-01-18 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 121 |
| 2023-01-17 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 604 |
| 2023-01-13 | $46.90 | $47.00 | $46.90 | $47.00 | $47.00 | 1,115 |
| 2023-01-12 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2023-01-11 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| 2023-01-10 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 242 |
| 2023-01-09 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 26 |
| 2023-01-06 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 137 |
| 2023-01-05 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-01-04 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2023-01-03 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 50 |
| 2022-12-30 | $47.06 | $47.06 | $47.05 | $47.05 | $47.05 | 263 |
| 2022-12-29 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 482 |
| 2022-12-28 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 109 |
| 2022-12-27 | $47.00 | $47.00 | $46.50 | $46.50 | $46.50 | 400 |
| 2022-12-23 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 0 |
| 2022-12-22 | $46.55 | $47.25 | $46.55 | $47.25 | $47.25 | 4,600 |
| 2022-12-21 | $47.50 | $47.50 | $46.50 | $46.50 | $46.50 | 962 |
| 2022-12-20 | $48.50 | $48.50 | $47.01 | $47.01 | $47.01 | 3,227 |
| 2022-12-19 | $49.00 | $49.00 | $48.75 | $48.75 | $48.75 | 606 |
| 2022-12-16 | $49.00 | $49.00 | $49.00 | $49.00 | $49.00 | 800 |
| 2022-12-15 | $51.00 | $51.00 | $51.00 | $51.00 | $50.13 | 17 |
| 2022-12-14 | $51.00 | $51.00 | $51.00 | $51.00 | $50.13 | 5 |
| 2022-12-13 | $51.00 | $51.00 | $51.00 | $51.00 | $50.13 | 0 |
| 2022-12-12 | $51.00 | $51.00 | $51.00 | $51.00 | $50.13 | 21 |
| 2022-12-09 | $50.00 | $51.00 | $50.00 | $51.00 | $50.13 | 4,966 |
| 2022-12-08 | $50.00 | $50.00 | $50.00 | $50.00 | $49.15 | 905 |
| 2022-12-07 | $50.00 | $50.00 | $50.00 | $50.00 | $49.15 | 0 |
| 2022-12-06 | $50.00 | $50.00 | $50.00 | $50.00 | $49.15 | 320 |
| 2022-12-05 | $50.25 | $51.00 | $50.00 | $50.01 | $49.16 | 4,500 |
| 2022-12-02 | $50.00 | $50.00 | $50.00 | $50.00 | $49.15 | 51 |
| 2022-12-01 | $50.75 | $50.75 | $50.00 | $50.00 | $49.15 | 2,086 |
| 2022-11-30 | $53.10 | $53.10 | $49.25 | $50.75 | $50.75 | 4,576 |
| 2022-11-29 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 138 |
| 2022-11-28 | $53.25 | $53.25 | $53.25 | $53.25 | $53.25 | 150 |
| 2022-11-25 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-11-23 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-11-22 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-11-21 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-11-18 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-11-17 | $52.75 | $53.00 | $52.75 | $53.00 | $53.00 | 845 |
| 2022-11-16 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 6 |
| 2022-11-15 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-11-14 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-11-11 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1,250 |
| 2022-11-10 | $52.90 | $53.00 | $52.90 | $53.00 | $53.00 | 1,170 |
| 2022-11-09 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 60 |
| 2022-11-08 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1 |
| 2022-11-07 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 6 |
| 2022-11-04 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 107 |
| 2022-11-03 | $53.20 | $53.20 | $53.00 | $53.00 | $53.00 | 475 |
| 2022-11-02 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 0 |
| 2022-11-01 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 1 |
| 2022-10-31 | $53.00 | $53.00 | $52.65 | $52.65 | $52.65 | 948 |
| 2022-10-28 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 65 |
| 2022-10-27 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-10-26 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-10-25 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-10-24 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 200 |
| 2022-10-21 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 189 |
| 2022-10-20 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 100 |
| 2022-10-19 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 400 |
| 2022-10-18 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2022-10-17 | $52.77 | $53.90 | $52.77 | $53.90 | $53.90 | 334 |
| 2022-10-14 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 200 |
| 2022-10-13 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 600 |
| 2022-10-12 | $53.01 | $54.03 | $53.01 | $54.03 | $54.03 | 317 |
| 2022-10-11 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 5 |
| 2022-10-10 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 40 |
| 2022-10-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 150 |
| 2022-10-06 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2022-10-05 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2022-10-04 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 2 |
| 2022-10-03 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2022-09-30 | $53.00 | $53.87 | $53.00 | $53.87 | $53.87 | 238 |
| 2022-09-29 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 241 |
| 2022-09-28 | $53.10 | $53.10 | $53.00 | $53.00 | $53.00 | 792 |
| 2022-09-27 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 12 |
| 2022-09-26 | $53.05 | $53.10 | $53.05 | $53.10 | $53.10 | 200 |
| 2022-09-23 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 150 |
| 2022-09-22 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 626 |
| 2022-09-21 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 220 |
| 2022-09-20 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 1 |
| 2022-09-19 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 102 |
| 2022-09-16 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2022-09-15 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 165 |
| 2022-09-14 | $55.00 | $55.00 | $55.00 | $55.00 | $54.14 | 12 |
| 2022-09-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-09-12 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 117 |
| 2022-09-09 | $54.25 | $55.00 | $54.25 | $55.00 | $55.00 | 640 |
| 2022-09-08 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 43 |
| 2022-09-07 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-09-06 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-09-02 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2022-09-01 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 7 |
| 2022-08-31 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 289 |
| 2022-08-30 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 23 |
| 2022-08-29 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-08-26 | $54.60 | $54.60 | $53.25 | $54.00 | $54.00 | 4,521 |
| 2022-08-25 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 0 |
| 2022-08-24 | $54.55 | $54.55 | $54.55 | $54.55 | $54.55 | 300 |
| 2022-08-23 | $55.00 | $55.00 | $54.99 | $54.99 | $54.99 | 504 |
| 2022-08-22 | $54.41 | $54.61 | $54.41 | $54.61 | $54.61 | 200 |
| 2022-08-19 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 210 |
| 2022-08-18 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2022-08-17 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 39 |
| 2022-08-16 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2022-08-15 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 1 |
| 2022-08-12 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 400 |
| 2022-08-11 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-10 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 105 |
| 2022-08-09 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-08 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 550 |
| 2022-08-05 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 10 |
| 2022-08-04 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-03 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-08-02 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 100 |
| 2022-08-01 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-07-29 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 375 |
| 2022-07-28 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-07-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 1 |
| 2022-07-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 1 |
| 2022-07-25 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 108 |
| 2022-07-22 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 110 |
| 2022-07-21 | $54.40 | $56.00 | $54.40 | $56.00 | $56.00 | 264 |
| 2022-07-20 | $54.50 | $54.50 | $54.50 | $54.50 | $54.50 | 100 |
| 2022-07-19 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2022-07-18 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 455 |
| 2022-07-15 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2022-07-14 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 108 |
| 2022-07-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 120 |
| 2022-07-12 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 0 |
| 2022-07-11 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 97 |
| 2022-07-08 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 0 |
| 2022-07-07 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 0 |
| 2022-07-06 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 111 |
| 2022-07-05 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 2 |
| 2022-07-01 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 0 |
| 2022-06-30 | $58.59 | $58.59 | $58.59 | $58.59 | $58.59 | 203 |
| 2022-06-29 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 36 |
| 2022-06-28 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 89 |
| 2022-06-27 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1,548 |
| 2022-06-24 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 105 |
| 2022-06-23 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 515 |
| 2022-06-22 | $53.75 | $53.75 | $53.25 | $53.50 | $52.66 | 2,238 |
| 2022-06-21 | $53.75 | $53.75 | $53.75 | $53.75 | $52.90 | 45 |
| 2022-06-17 | $53.75 | $53.75 | $53.75 | $53.75 | $52.90 | 138 |
| 2022-06-16 | $53.75 | $53.77 | $53.75 | $53.77 | $52.92 | 300 |
| 2022-06-15 | $54.00 | $54.00 | $54.00 | $54.00 | $53.15 | 2,000 |
| 2022-06-14 | $53.75 | $53.75 | $53.50 | $53.50 | $52.66 | 735 |
| 2022-06-13 | $54.50 | $54.50 | $54.50 | $54.50 | $53.64 | 200 |
| 2022-06-10 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 0 |
| 2022-06-09 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 2 |
| 2022-06-08 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 1,010 |
| 2022-06-07 | $54.99 | $55.00 | $54.99 | $55.00 | $54.13 | 651 |
| 2022-06-06 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 0 |
| 2022-06-03 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 10 |
| 2022-06-02 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 8 |
| 2022-06-01 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 0 |
| 2022-05-31 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 10 |
| 2022-05-27 | $54.50 | $55.00 | $54.50 | $55.00 | $54.13 | 388 |
| 2022-05-26 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 100 |
| 2022-05-25 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 0 |
| 2022-05-24 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 0 |
| 2022-05-23 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 10 |
| 2022-05-20 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 150 |
| 2022-05-19 | $55.50 | $55.50 | $55.50 | $55.50 | $54.62 | 188 |
| 2022-05-18 | $56.00 | $56.00 | $56.00 | $56.00 | $55.12 | 1,100 |
| 2022-05-17 | $56.50 | $56.50 | $56.50 | $56.50 | $55.61 | 0 |
| 2022-05-16 | $56.50 | $56.50 | $56.50 | $56.50 | $55.61 | 71 |
| 2022-05-13 | $56.50 | $56.50 | $56.50 | $56.50 | $55.61 | 129 |
| 2022-05-12 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 93 |
| 2022-05-11 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 1 |
| 2022-05-10 | $55.00 | $55.00 | $55.00 | $55.00 | $54.13 | 0 |
| 2022-05-09 | $55.10 | $55.10 | $55.00 | $55.00 | $54.13 | 488 |
| 2022-05-06 | $56.99 | $56.99 | $55.05 | $56.00 | $55.12 | 1,076 |
| 2022-05-05 | $56.61 | $56.61 | $56.61 | $56.61 | $55.72 | 0 |
| 2022-05-04 | $56.61 | $56.61 | $56.61 | $56.61 | $55.72 | 0 |
| 2022-05-03 | $56.61 | $56.61 | $56.61 | $56.61 | $55.72 | 88 |
| 2022-05-02 | $56.61 | $56.61 | $56.61 | $56.61 | $55.72 | 0 |
| 2022-04-29 | $56.85 | $56.85 | $56.61 | $56.61 | $55.72 | 500 |
| 2022-04-28 | $57.00 | $57.00 | $56.71 | $56.71 | $55.81 | 300 |
| 2022-04-27 | $57.20 | $57.20 | $56.71 | $56.71 | $55.81 | 610 |
| 2022-04-26 | $57.25 | $57.25 | $57.25 | $57.25 | $56.35 | 2 |
| 2022-04-25 | $57.25 | $57.25 | $57.25 | $57.25 | $56.35 | 2 |
| 2022-04-22 | $57.50 | $57.50 | $57.25 | $57.25 | $56.35 | 398 |
| 2022-04-21 | $57.55 | $57.55 | $57.55 | $57.55 | $56.64 | 224 |
| 2022-04-20 | $57.79 | $57.79 | $57.79 | $57.79 | $56.87 | 0 |
| 2022-04-19 | $57.79 | $57.79 | $57.79 | $57.79 | $56.87 | 300 |
| 2022-04-18 | $58.06 | $58.06 | $58.06 | $58.06 | $57.15 | 0 |
| 2022-04-14 | $58.06 | $58.06 | $58.06 | $58.06 | $57.15 | 100 |
| 2022-04-13 | $58.10 | $58.10 | $58.00 | $58.00 | $57.08 | 300 |
| 2022-04-12 | $58.05 | $58.50 | $58.05 | $58.25 | $57.33 | 2,312 |
| 2022-04-11 | $58.99 | $58.99 | $58.99 | $58.99 | $58.06 | 250 |
| 2022-04-08 | $58.99 | $58.99 | $58.99 | $58.99 | $58.06 | 123 |
| 2022-04-07 | $58.00 | $58.00 | $58.00 | $58.00 | $57.08 | 36 |
| 2022-04-06 | $58.00 | $58.00 | $58.00 | $58.00 | $57.08 | 0 |
| 2022-04-05 | $58.00 | $58.00 | $58.00 | $58.00 | $57.08 | 0 |
| 2022-04-04 | $58.00 | $58.00 | $58.00 | $58.00 | $57.08 | 0 |
| 2022-04-01 | $58.40 | $58.40 | $57.00 | $58.00 | $57.08 | 872 |
| 2022-03-31 | $59.50 | $59.50 | $58.01 | $59.00 | $58.07 | 2,703 |
| 2022-03-30 | $60.75 | $60.75 | $60.75 | $60.75 | $59.79 | 345 |
| 2022-03-29 | $60.75 | $60.75 | $59.50 | $59.50 | $58.56 | 302 |
| 2022-03-28 | $60.49 | $60.49 | $60.49 | $60.49 | $59.53 | 100 |
| 2022-03-25 | $60.35 | $60.35 | $60.35 | $60.35 | $59.40 | 178 |
| 2022-03-24 | $60.00 | $60.00 | $60.00 | $60.00 | $59.05 | 155 |
| 2022-03-23 | $60.00 | $60.00 | $60.00 | $60.00 | $59.05 | 233 |
| 2022-03-22 | $60.00 | $60.00 | $60.00 | $60.00 | $59.05 | 0 |
| 2022-03-21 | $58.20 | $58.20 | $58.20 | $58.20 | $57.28 | 310 |
| 2022-03-18 | $58.20 | $58.20 | $58.20 | $58.20 | $57.28 | 0 |
| 2022-03-17 | $58.20 | $58.20 | $58.20 | $58.20 | $57.28 | 0 |
| 2022-03-16 | $58.20 | $58.20 | $58.20 | $58.20 | $57.28 | 0 |
| 2022-03-15 | $58.20 | $58.20 | $58.20 | $58.20 | $57.28 | 0 |
| 2022-03-14 | $58.20 | $58.20 | $58.20 | $58.20 | $57.28 | 0 |
| 2022-03-11 | $58.20 | $58.20 | $58.20 | $58.20 | $57.28 | 310 |
| 2022-03-10 | $58.60 | $58.96 | $58.60 | $58.96 | $57.19 | 250 |
| 2022-03-09 | $59.00 | $59.00 | $58.80 | $58.80 | $57.04 | 1,103 |
| 2022-03-08 | $59.00 | $59.00 | $59.00 | $59.00 | $57.23 | 201 |
| 2022-03-07 | $58.50 | $58.50 | $58.00 | $58.00 | $56.26 | 376 |
| 2022-03-04 | $57.49 | $58.00 | $57.49 | $58.00 | $56.26 | 300 |
| 2022-03-03 | $57.00 | $57.25 | $57.00 | $57.25 | $55.54 | 2,035 |
| 2022-03-02 | $56.75 | $56.75 | $56.75 | $56.75 | $55.05 | 401 |
| 2022-03-01 | $57.00 | $57.25 | $57.00 | $57.00 | $55.29 | 500 |
| 2022-02-28 | $57.25 | $57.25 | $57.25 | $57.25 | $55.54 | 311 |
| 2022-02-25 | $54.05 | $54.05 | $54.05 | $54.05 | $52.43 | 1,400 |
| 2022-02-24 | $55.05 | $55.50 | $55.05 | $55.50 | $53.84 | 409 |
| 2022-02-23 | $56.75 | $56.75 | $56.75 | $56.75 | $55.05 | 0 |
| 2022-02-22 | $56.75 | $56.75 | $56.75 | $56.75 | $55.05 | 100 |
| 2022-02-18 | $56.75 | $56.75 | $56.75 | $56.75 | $55.05 | 2 |
| 2022-02-17 | $56.75 | $56.75 | $56.75 | $56.75 | $55.05 | 8 |
| 2022-02-16 | $56.75 | $56.75 | $56.56 | $56.75 | $55.05 | 1,206 |
| 2022-02-15 | $56.00 | $56.00 | $56.00 | $56.00 | $54.32 | 91 |
| 2022-02-14 | $56.00 | $56.00 | $56.00 | $56.00 | $54.32 | 170 |
| 2022-02-11 | $58.00 | $58.00 | $56.53 | $57.00 | $55.29 | 570 |
| 2022-02-10 | $60.00 | $60.00 | $58.25 | $58.25 | $56.51 | 5,569 |
| 2022-02-09 | $59.75 | $59.75 | $59.75 | $59.75 | $57.96 | 500 |
| 2022-02-08 | $59.54 | $59.54 | $59.54 | $59.54 | $57.76 | 17 |
| 2022-02-07 | $59.54 | $59.54 | $59.54 | $59.54 | $57.76 | 21 |
| 2022-02-04 | $59.54 | $59.54 | $59.54 | $59.54 | $57.76 | 117 |
| 2022-02-03 | $58.70 | $58.70 | $58.70 | $58.70 | $56.94 | 273 |
| 2022-02-02 | $60.03 | $60.03 | $58.70 | $58.70 | $56.94 | 6,985 |
| 2022-02-01 | $60.26 | $60.26 | $60.03 | $60.03 | $58.23 | 467 |
| 2022-01-31 | $60.05 | $60.05 | $60.05 | $60.05 | $58.25 | 0 |
| 2022-01-28 | $60.07 | $60.07 | $60.05 | $60.05 | $58.25 | 862 |
| 2022-01-27 | $60.05 | $60.05 | $60.05 | $60.05 | $58.25 | 300 |
| 2022-01-26 | $61.00 | $61.00 | $61.00 | $61.00 | $59.17 | 0 |
| 2022-01-25 | $60.30 | $61.00 | $60.05 | $61.00 | $59.17 | 1,073 |
| 2022-01-24 | $60.33 | $60.33 | $60.33 | $60.33 | $58.52 | 1 |
| 2022-01-21 | $60.33 | $60.33 | $60.33 | $60.33 | $58.52 | 100 |
| 2022-01-20 | $60.51 | $60.51 | $59.50 | $59.50 | $57.72 | 1,640 |
| 2022-01-19 | $60.51 | $60.51 | $60.51 | $60.51 | $58.70 | 0 |
| 2022-01-18 | $61.74 | $61.74 | $61.74 | $61.74 | $59.89 | 100 |
| 2022-01-14 | $61.74 | $61.74 | $61.74 | $61.74 | $59.89 | 0 |
| 2022-01-13 | $61.74 | $61.74 | $61.74 | $61.74 | $59.89 | 100 |
| 2022-01-12 | $61.50 | $61.50 | $61.50 | $61.50 | $59.66 | 0 |
| 2022-01-11 | $61.00 | $62.00 | $61.00 | $61.50 | $59.66 | 1,512 |
| 2022-01-10 | $60.44 | $60.44 | $60.44 | $60.44 | $58.63 | 523 |
| 2022-01-07 | $63.46 | $63.46 | $63.46 | $63.46 | $61.56 | 111 |
| 2022-01-06 | $61.00 | $61.00 | $61.00 | $61.00 | $59.17 | 0 |
| 2022-01-05 | $61.74 | $62.00 | $61.00 | $61.00 | $59.17 | 801 |
| 2022-01-04 | $62.00 | $62.00 | $62.00 | $62.00 | $60.14 | 0 |
| 2022-01-03 | $60.99 | $62.00 | $60.99 | $62.00 | $60.14 | 200 |
| 2021-12-31 | $60.45 | $61.00 | $60.41 | $61.00 | $59.17 | 1,241 |
| 2021-12-30 | $61.99 | $61.99 | $61.99 | $61.99 | $60.13 | 15 |
| 2021-12-29 | $61.99 | $61.99 | $61.99 | $61.99 | $60.13 | 1 |
| 2021-12-28 | $61.99 | $61.99 | $61.99 | $61.99 | $60.13 | 46 |
| 2021-12-27 | $61.99 | $61.99 | $61.99 | $61.99 | $60.13 | 65 |
| 2021-12-23 | $61.99 | $61.99 | $61.99 | $61.99 | $60.13 | 51 |
| 2021-12-22 | $60.00 | $61.99 | $58.75 | $61.99 | $60.13 | 952 |
| 2021-12-21 | $63.30 | $63.30 | $63.30 | $63.30 | $61.40 | 215 |
| 2021-12-20 | $63.49 | $63.49 | $63.49 | $63.49 | $61.59 | 5 |
| 2021-12-17 | $63.49 | $63.49 | $63.49 | $63.49 | $61.59 | 0 |
| 2021-12-16 | $60.25 | $63.49 | $60.25 | $63.49 | $61.59 | 1,735 |
| 2021-12-15 | $60.25 | $60.25 | $60.25 | $60.25 | $58.45 | 0 |
| 2021-12-14 | $60.05 | $60.25 | $60.05 | $60.25 | $58.45 | 1,896 |
| 2021-12-13 | $61.00 | $61.00 | $61.00 | $61.00 | $59.17 | 151 |
| 2021-12-10 | $60.05 | $60.05 | $60.05 | $60.05 | $58.25 | 349 |
| 2021-12-09 | $61.75 | $62.25 | $61.75 | $62.25 | $59.64 | 2,000 |
| 2021-12-08 | $61.25 | $61.85 | $61.25 | $61.75 | $59.16 | 550 |
| 2021-12-07 | $61.75 | $62.00 | $61.75 | $62.00 | $59.40 | 2,000 |
| 2021-12-06 | $62.00 | $62.00 | $62.00 | $62.00 | $59.40 | 100 |
| 2021-12-03 | $61.85 | $61.85 | $61.85 | $61.85 | $59.26 | 0 |
| 2021-12-02 | $61.85 | $61.85 | $61.85 | $61.85 | $59.26 | 704 |
| 2021-12-01 | $61.85 | $61.85 | $61.85 | $61.85 | $59.26 | 32 |
| 2021-11-30 | $61.85 | $61.85 | $61.85 | $61.85 | $59.26 | 0 |
| 2021-11-29 | $61.85 | $61.85 | $61.85 | $61.85 | $59.26 | 2 |
| 2021-11-26 | $62.10 | $62.10 | $61.85 | $61.85 | $59.26 | 1,900 |
| 2021-11-24 | $62.10 | $62.10 | $62.00 | $62.00 | $59.40 | 625 |
| 2021-11-23 | $62.30 | $62.30 | $62.30 | $62.30 | $59.69 | 10 |
| 2021-11-22 | $62.30 | $62.30 | $62.30 | $62.30 | $59.69 | 0 |
| 2021-11-19 | $62.30 | $62.30 | $62.30 | $62.30 | $59.69 | 0 |
| 2021-11-18 | $62.30 | $62.30 | $62.30 | $62.30 | $59.69 | 428 |
| 2021-11-17 | $62.29 | $62.29 | $62.29 | $62.29 | $59.68 | 901 |
| 2021-11-16 | $63.00 | $63.00 | $63.00 | $63.00 | $60.36 | 100 |
| 2021-11-15 | $61.34 | $61.34 | $61.34 | $61.34 | $58.77 | 75 |
| 2021-11-12 | $61.34 | $61.34 | $61.34 | $61.34 | $58.77 | 0 |
| 2021-11-11 | $61.34 | $61.34 | $61.34 | $61.34 | $58.77 | 16 |
| 2021-11-10 | $61.34 | $61.34 | $61.34 | $61.34 | $58.77 | 0 |
| 2021-11-09 | $62.55 | $62.55 | $61.34 | $61.34 | $58.77 | 694 |
| 2021-11-08 | $62.80 | $62.80 | $62.80 | $62.80 | $60.17 | 0 |
| 2021-11-05 | $62.80 | $62.80 | $62.80 | $62.80 | $60.17 | 2 |
| 2021-11-04 | $62.84 | $62.84 | $62.80 | $62.80 | $60.17 | 2,172 |
| 2021-11-03 | $62.82 | $62.82 | $62.82 | $62.82 | $60.19 | 1 |
| 2021-11-02 | $62.82 | $62.82 | $62.82 | $62.82 | $60.19 | 0 |
| 2021-11-01 | $62.54 | $62.54 | $62.54 | $62.54 | $59.92 | 160 |
| 2021-10-29 | $62.54 | $62.54 | $62.54 | $62.54 | $59.92 | 0 |
| 2021-10-28 | $62.54 | $62.54 | $62.54 | $62.54 | $59.92 | 0 |
| 2021-10-27 | $62.54 | $62.54 | $62.54 | $62.54 | $59.92 | 160 |
| 2021-10-26 | $62.54 | $65.00 | $62.54 | $65.00 | $62.28 | 225 |
| 2021-10-25 | $64.75 | $64.75 | $64.75 | $64.75 | $62.04 | 3 |
| 2021-10-22 | $64.75 | $64.75 | $64.75 | $64.75 | $62.04 | 1 |
| 2021-10-21 | $64.75 | $64.75 | $64.75 | $64.75 | $62.04 | 0 |
| 2021-10-20 | $64.72 | $64.75 | $64.72 | $64.75 | $62.04 | 200 |
| 2021-10-19 | $62.52 | $64.73 | $62.52 | $64.73 | $62.02 | 291 |
| 2021-10-18 | $64.99 | $64.99 | $64.99 | $64.99 | $62.27 | 7 |
| 2021-10-15 | $64.99 | $64.99 | $64.99 | $64.99 | $62.27 | 100 |
| 2021-10-14 | $64.99 | $64.99 | $64.99 | $64.99 | $62.27 | 5 |
| 2021-10-13 | $64.99 | $64.99 | $64.99 | $64.99 | $62.27 | 46 |
| 2021-10-12 | $64.74 | $64.99 | $64.48 | $64.99 | $62.27 | 675 |
| 2021-10-11 | $63.99 | $63.99 | $63.99 | $63.99 | $61.31 | 0 |
| 2021-10-08 | $63.99 | $63.99 | $63.99 | $63.99 | $61.31 | 0 |
| 2021-10-07 | $63.99 | $63.99 | $63.99 | $63.99 | $61.31 | 107 |
| 2021-10-06 | $63.50 | $63.50 | $63.50 | $63.50 | $60.84 | 0 |
| 2021-10-05 | $63.50 | $63.50 | $63.50 | $63.50 | $60.84 | 277 |
| 2021-10-04 | $63.99 | $63.99 | $63.99 | $63.99 | $61.31 | 3 |
| 2021-10-01 | $62.60 | $63.99 | $62.60 | $63.99 | $61.31 | 270 |
| 2021-09-30 | $63.00 | $63.00 | $63.00 | $63.00 | $60.36 | 100 |
| 2021-09-29 | $64.24 | $64.24 | $64.24 | $64.24 | $61.55 | 101 |
| 2021-09-28 | $64.00 | $64.00 | $64.00 | $64.00 | $61.32 | 68 |
| 2021-09-27 | $63.25 | $64.02 | $63.25 | $64.00 | $61.32 | 10,462 |
| 2021-09-24 | $63.24 | $63.25 | $63.24 | $63.25 | $60.60 | 1,130 |
| 2021-09-23 | $62.60 | $62.60 | $62.60 | $62.60 | $59.98 | 865 |
| 2021-09-22 | $62.51 | $62.51 | $62.50 | $62.50 | $59.88 | 2,210 |
| 2021-09-21 | $62.25 | $62.25 | $62.25 | $62.25 | $59.64 | 41 |
| 2021-09-20 | $62.25 | $62.25 | $62.25 | $62.25 | $59.64 | 0 |
| 2021-09-17 | $62.25 | $62.25 | $62.25 | $62.25 | $59.64 | 100 |
| 2021-09-16 | $63.00 | $63.00 | $62.75 | $63.00 | $60.36 | 451 |
| 2021-09-15 | $63.00 | $63.00 | $63.00 | $63.00 | $60.36 | 0 |
| 2021-09-14 | $61.57 | $63.00 | $61.57 | $63.00 | $60.36 | 1,104 |
| 2021-09-13 | $63.00 | $63.00 | $63.00 | $63.00 | $60.36 | 1,040 |
| 2021-09-10 | $64.00 | $64.00 | $64.00 | $64.00 | $61.32 | 400 |
| 2021-09-09 | $64.00 | $64.00 | $64.00 | $64.00 | $59.46 | 1,264 |
| 2021-09-08 | $64.00 | $64.00 | $64.00 | $64.00 | $59.46 | 11 |
| 2021-09-07 | $63.75 | $64.00 | $63.75 | $64.00 | $59.46 | 1,230 |
| 2021-09-03 | $65.25 | $65.75 | $63.50 | $63.50 | $58.99 | 1,209 |
| 2021-09-02 | $63.50 | $63.50 | $63.50 | $63.50 | $58.99 | 1 |
| 2021-09-01 | $63.50 | $63.50 | $63.50 | $63.50 | $58.99 | 10 |
| 2021-08-31 | $63.50 | $63.50 | $63.50 | $63.50 | $58.99 | 310 |
| 2021-08-30 | $63.25 | $63.25 | $63.25 | $63.25 | $58.76 | 100 |
| 2021-08-27 | $62.04 | $62.46 | $62.04 | $62.46 | $58.03 | 301 |
| 2021-08-26 | $62.50 | $62.50 | $62.50 | $62.50 | $58.07 | 319 |
| 2021-08-25 | $62.50 | $62.50 | $62.50 | $62.50 | $58.07 | 16 |
| 2021-08-24 | $62.50 | $62.50 | $62.50 | $62.50 | $58.07 | 100 |
| 2021-08-23 | $63.00 | $63.00 | $62.00 | $62.50 | $58.07 | 529 |
| 2021-08-20 | $64.40 | $64.40 | $64.40 | $64.40 | $59.83 | 101 |
| 2021-08-19 | $64.25 | $64.25 | $64.25 | $64.25 | $59.69 | 0 |
| 2021-08-18 | $64.25 | $64.25 | $64.25 | $64.25 | $59.69 | 0 |
| 2021-08-17 | $64.25 | $64.25 | $64.25 | $64.25 | $59.69 | 8 |
| 2021-08-16 | $64.25 | $64.25 | $64.25 | $64.25 | $59.69 | 11 |
| 2021-08-13 | $64.25 | $64.25 | $64.25 | $64.25 | $59.69 | 1,000 |
| 2021-08-12 | $64.25 | $64.25 | $64.25 | $64.25 | $59.69 | 0 |
| 2021-08-11 | $64.25 | $64.25 | $64.25 | $64.25 | $59.69 | 1,000 |
| 2021-08-10 | $65.00 | $65.00 | $64.00 | $64.00 | $59.46 | 618 |
| 2021-08-09 | $64.26 | $64.26 | $64.26 | $64.26 | $59.70 | 1 |
| 2021-08-06 | $64.26 | $65.00 | $64.26 | $64.26 | $59.70 | 1,534 |
| 2021-08-05 | $64.26 | $64.26 | $64.25 | $64.25 | $59.69 | 700 |
| 2021-08-04 | $64.01 | $64.01 | $64.01 | $64.01 | $59.47 | 0 |
| 2021-08-03 | $64.01 | $64.01 | $64.01 | $64.01 | $59.47 | 0 |
| 2021-08-02 | $66.75 | $66.75 | $63.00 | $64.01 | $59.47 | 2,401 |
| 2021-07-30 | $67.00 | $67.00 | $67.00 | $67.00 | $62.25 | 0 |
| 2021-07-29 | $66.75 | $67.00 | $66.00 | $67.00 | $62.25 | 375 |
| 2021-07-28 | $67.00 | $67.00 | $67.00 | $67.00 | $62.25 | 150 |
| 2021-07-27 | $66.50 | $66.50 | $66.50 | $66.50 | $61.78 | 163 |
| 2021-07-26 | $66.81 | $66.81 | $66.81 | $66.81 | $62.07 | 1 |
| 2021-07-23 | $66.55 | $66.81 | $65.56 | $66.81 | $62.07 | 1,126 |
| 2021-07-22 | $66.80 | $66.80 | $66.80 | $66.80 | $62.06 | 126 |
| 2021-07-21 | $66.80 | $66.80 | $66.80 | $66.80 | $62.06 | 200 |
| 2021-07-20 | $66.90 | $66.90 | $66.90 | $66.90 | $62.15 | 201 |
| 2021-07-19 | $66.80 | $66.80 | $66.80 | $66.80 | $62.06 | 280 |
| 2021-07-16 | $66.81 | $66.81 | $66.80 | $66.80 | $62.06 | 1,264 |
| 2021-07-15 | $66.75 | $66.75 | $66.75 | $66.75 | $62.01 | 150 |
| 2021-07-14 | $66.75 | $66.75 | $66.75 | $66.75 | $62.01 | 236 |
| 2021-07-13 | $66.76 | $66.76 | $66.76 | $66.76 | $62.02 | 456 |
| 2021-07-12 | $68.21 | $68.21 | $68.21 | $68.21 | $63.37 | 5 |
| 2021-07-09 | $68.21 | $68.21 | $68.21 | $68.21 | $63.37 | 10 |
| 2021-07-08 | $68.21 | $68.21 | $68.21 | $68.21 | $63.37 | 10 |
| 2021-07-07 | $68.21 | $68.21 | $68.21 | $68.21 | $63.37 | 2,755 |
| 2021-07-06 | $68.20 | $68.20 | $68.20 | $68.20 | $63.36 | 227 |
| 2021-07-02 | $68.24 | $68.24 | $68.00 | $68.24 | $63.40 | 534 |
| 2021-07-01 | $67.20 | $67.20 | $67.20 | $67.20 | $62.43 | 171 |
| 2021-06-30 | $67.20 | $67.20 | $67.20 | $67.20 | $62.43 | 100 |
| 2021-06-29 | $67.75 | $67.75 | $66.10 | $67.00 | $62.25 | 1,342 |
| 2021-06-28 | $66.31 | $67.00 | $66.25 | $67.00 | $62.25 | 950 |
| 2021-06-25 | $67.50 | $67.50 | $66.55 | $66.56 | $61.84 | 2,302 |
| 2021-06-24 | $68.25 | $68.25 | $66.50 | $67.50 | $62.71 | 2,371 |
| 2021-06-23 | $68.00 | $68.50 | $68.00 | $68.50 | $63.64 | 889 |
| 2021-06-22 | $68.00 | $68.00 | $68.00 | $68.00 | $63.18 | 900 |
| 2021-06-21 | $69.00 | $69.00 | $69.00 | $69.00 | $64.10 | 2 |
| 2021-06-18 | $68.00 | $69.00 | $68.00 | $69.00 | $64.10 | 1,049 |
| 2021-06-17 | $69.50 | $69.50 | $69.50 | $69.50 | $64.57 | 100 |
| 2021-06-16 | $68.00 | $69.75 | $68.00 | $69.50 | $64.57 | 2,163 |
| 2021-06-15 | $68.25 | $68.25 | $68.25 | $68.25 | $63.41 | 731 |
| 2021-06-14 | $69.00 | $69.00 | $69.00 | $69.00 | $64.10 | 200 |
| 2021-06-11 | $69.40 | $69.40 | $69.40 | $69.40 | $64.48 | 1,059 |
| 2021-06-10 | $69.37 | $69.37 | $69.36 | $69.37 | $63.76 | 1,300 |
| 2021-06-09 | $69.37 | $69.37 | $69.37 | $69.37 | $63.76 | 7 |
| 2021-06-08 | $69.37 | $69.37 | $69.37 | $69.37 | $63.76 | 293 |
| 2021-06-07 | $69.38 | $69.38 | $69.38 | $69.38 | $63.77 | 0 |
| 2021-06-04 | $69.38 | $69.38 | $67.75 | $69.38 | $63.77 | 300 |
| 2021-06-03 | $67.16 | $67.16 | $67.16 | $67.16 | $61.73 | 0 |
| 2021-06-02 | $68.83 | $68.83 | $67.16 | $67.16 | $61.73 | 200 |
| 2021-06-01 | $69.50 | $69.50 | $69.50 | $69.50 | $63.88 | 20 |
| 2021-05-28 | $69.50 | $69.50 | $69.50 | $69.50 | $63.88 | 100 |
| 2021-05-27 | $67.13 | $67.13 | $67.13 | $67.13 | $61.70 | 0 |
| 2021-05-26 | $67.29 | $67.29 | $67.13 | $67.13 | $61.70 | 1,313 |
| 2021-05-25 | $68.21 | $68.21 | $68.21 | $68.21 | $62.69 | 2 |
| 2021-05-24 | $70.00 | $70.00 | $68.21 | $68.21 | $62.69 | 339 |
| 2021-05-21 | $69.99 | $69.99 | $69.99 | $69.99 | $64.33 | 2 |
| 2021-05-20 | $69.99 | $69.99 | $69.99 | $69.99 | $64.33 | 1 |
| 2021-05-19 | $69.99 | $69.99 | $69.99 | $69.99 | $64.33 | 101 |
| 2021-05-18 | $69.00 | $69.00 | $68.00 | $68.00 | $62.50 | 1,185 |
| 2021-05-17 | $69.00 | $69.00 | $69.00 | $69.00 | $63.42 | 1 |
| 2021-05-14 | $68.00 | $69.00 | $67.75 | $69.00 | $63.42 | 501 |
| 2021-05-13 | $68.00 | $69.00 | $68.00 | $69.00 | $63.42 | 285 |
| 2021-05-12 | $67.01 | $67.01 | $66.00 | $66.00 | $60.66 | 609 |
| 2021-05-11 | $70.00 | $70.00 | $70.00 | $70.00 | $64.34 | 200 |
| 2021-05-10 | $68.25 | $68.25 | $68.25 | $68.25 | $62.73 | 300 |
| 2021-05-07 | $70.01 | $70.01 | $70.01 | $70.01 | $64.35 | 0 |
| 2021-05-06 | $70.32 | $70.32 | $70.01 | $70.01 | $64.35 | 571 |
| 2021-05-05 | $74.25 | $74.25 | $71.99 | $72.00 | $66.18 | 384 |
| 2021-05-04 | $72.00 | $72.00 | $72.00 | $72.00 | $66.18 | 7 |
| 2021-05-03 | $69.75 | $72.00 | $69.75 | $72.00 | $66.18 | 832 |
| 2021-04-30 | $69.27 | $69.27 | $69.27 | $69.27 | $63.67 | 130 |
| 2021-04-29 | $69.02 | $69.02 | $69.02 | $69.02 | $63.44 | 100 |
| 2021-04-28 | $69.02 | $69.02 | $69.02 | $69.02 | $63.44 | 185 |
| 2021-04-27 | $69.00 | $69.02 | $68.76 | $68.76 | $63.20 | 1,444 |
| 2021-04-26 | $68.50 | $68.50 | $68.50 | $68.50 | $62.96 | 133 |
| 2021-04-23 | $69.00 | $69.00 | $69.00 | $69.00 | $63.42 | 0 |
| 2021-04-22 | $69.00 | $69.00 | $69.00 | $69.00 | $63.42 | 0 |
| 2021-04-21 | $69.00 | $69.00 | $69.00 | $69.00 | $63.42 | 0 |
| 2021-04-20 | $65.81 | $69.00 | $65.81 | $69.00 | $63.42 | 330 |
| 2021-04-19 | $65.66 | $68.70 | $65.66 | $68.70 | $63.14 | 350 |
| 2021-04-16 | $66.50 | $68.50 | $66.50 | $68.50 | $62.96 | 400 |
| 2021-04-15 | $66.50 | $66.50 | $66.50 | $66.50 | $61.12 | 7 |
| 2021-04-14 | $66.50 | $66.50 | $66.50 | $66.50 | $61.12 | 100 |
| 2021-04-13 | $66.00 | $66.00 | $65.53 | $65.53 | $60.23 | 631 |
| 2021-04-12 | $65.90 | $65.90 | $65.90 | $65.90 | $60.57 | 200 |
| 2021-04-09 | $66.02 | $67.49 | $66.02 | $67.49 | $62.03 | 300 |
| 2021-04-08 | $67.50 | $67.50 | $65.01 | $65.01 | $59.75 | 364 |
| 2021-04-07 | $67.75 | $67.75 | $67.75 | $67.75 | $62.27 | 200 |
| 2021-04-06 | $67.75 | $67.75 | $67.75 | $67.75 | $62.27 | 4 |
| 2021-04-05 | $67.75 | $67.75 | $67.75 | $67.75 | $62.27 | 15 |
| 2021-04-01 | $67.75 | $67.75 | $67.75 | $67.75 | $62.27 | 202 |
| 2021-03-31 | $66.00 | $66.00 | $65.70 | $65.70 | $60.38 | 1,065 |
| 2021-03-30 | $69.00 | $69.00 | $69.00 | $69.00 | $63.42 | 0 |
| 2021-03-29 | $67.25 | $69.00 | $67.25 | $69.00 | $63.42 | 976 |
| 2021-03-26 | $66.60 | $66.60 | $66.60 | $66.60 | $61.21 | 85 |
| 2021-03-25 | $66.60 | $66.60 | $66.60 | $66.60 | $61.21 | 0 |
| 2021-03-24 | $67.00 | $67.00 | $66.60 | $66.60 | $61.21 | 1,490 |
| 2021-03-23 | $66.80 | $66.80 | $66.80 | $66.80 | $61.40 | 500 |
| 2021-03-22 | $68.75 | $68.75 | $68.75 | $68.75 | $63.19 | 1 |
| 2021-03-19 | $68.75 | $68.75 | $68.75 | $68.75 | $63.19 | 271 |
| 2021-03-18 | $69.90 | $69.90 | $69.65 | $69.65 | $63.33 | 1,284 |
| 2021-03-17 | $69.94 | $70.00 | $69.90 | $70.00 | $63.64 | 2,249 |
| 2021-03-16 | $69.64 | $69.64 | $69.64 | $69.64 | $63.32 | 120 |
| 2021-03-15 | $69.20 | $69.20 | $69.20 | $69.20 | $62.92 | 106 |
| 2021-03-12 | $69.24 | $69.24 | $69.20 | $69.20 | $62.92 | 300 |
| 2021-03-11 | $67.24 | $67.25 | $67.24 | $67.25 | $61.14 | 207 |
| 2021-03-10 | $66.60 | $66.60 | $66.60 | $66.60 | $60.55 | 220 |
| 2021-03-09 | $69.25 | $69.25 | $69.25 | $69.25 | $62.96 | 24 |
| 2021-03-08 | $69.25 | $69.25 | $69.25 | $69.25 | $62.96 | 181 |
| 2021-03-05 | $69.50 | $69.50 | $69.50 | $69.50 | $63.19 | 0 |
| 2021-03-04 | $69.50 | $69.50 | $69.50 | $69.50 | $63.19 | 75 |
| 2021-03-03 | $66.25 | $69.50 | $66.25 | $69.50 | $63.19 | 200 |
| 2021-03-02 | $66.25 | $66.25 | $66.25 | $66.25 | $60.23 | 100 |
| 2021-03-01 | $66.78 | $66.78 | $66.00 | $66.00 | $60.01 | 1,250 |
| 2021-02-26 | $67.03 | $67.03 | $67.03 | $67.03 | $60.94 | 288 |
| 2021-02-25 | $67.05 | $67.05 | $67.03 | $67.03 | $60.94 | 288 |
| 2021-02-24 | $72.40 | $72.40 | $72.40 | $72.40 | $65.83 | 0 |
| 2021-02-23 | $72.40 | $72.40 | $72.40 | $72.40 | $65.83 | 85 |
| 2021-02-22 | $72.40 | $72.40 | $72.40 | $72.40 | $65.83 | 40 |
| 2021-02-19 | $72.40 | $72.40 | $72.40 | $72.40 | $65.83 | 1 |
| 2021-02-18 | $67.76 | $67.76 | $67.76 | $67.76 | $61.61 | 1 |
| 2021-02-17 | $67.76 | $67.76 | $67.76 | $67.76 | $61.61 | 1 |
| 2021-02-16 | $67.76 | $67.76 | $67.76 | $67.76 | $61.61 | 51 |
| 2021-02-12 | $70.00 | $70.00 | $67.76 | $67.76 | $61.61 | 894 |
| 2021-02-11 | $70.50 | $70.50 | $70.50 | $70.50 | $64.10 | 101 |
| 2021-02-10 | $72.50 | $72.50 | $72.50 | $72.50 | $65.92 | 50 |
| 2021-02-09 | $72.50 | $72.50 | $72.50 | $72.50 | $65.92 | 50 |
| 2021-02-08 | $72.25 | $72.50 | $72.25 | $72.50 | $65.92 | 770 |
| 2021-02-05 | $70.98 | $72.00 | $70.98 | $72.00 | $65.46 | 250 |
| 2021-02-04 | $67.00 | $70.99 | $67.00 | $70.99 | $64.54 | 242 |
| 2021-02-03 | $66.75 | $66.75 | $66.75 | $66.75 | $60.69 | 200 |
| 2021-02-02 | $71.00 | $71.00 | $71.00 | $71.00 | $64.55 | 100 |
| 2021-02-01 | $71.00 | $71.00 | $71.00 | $71.00 | $64.55 | 0 |
| 2021-01-29 | $71.00 | $71.00 | $71.00 | $71.00 | $64.55 | 100 |
| 2021-01-28 | $70.00 | $70.00 | $70.00 | $70.00 | $63.64 | 0 |
| 2021-01-27 | $70.00 | $70.00 | $70.00 | $70.00 | $63.64 | 225 |
| 2021-01-26 | $69.25 | $71.99 | $69.25 | $71.99 | $65.45 | 302 |
| 2021-01-25 | $67.50 | $67.50 | $67.50 | $67.50 | $61.37 | 57 |
| 2021-01-22 | $67.50 | $67.50 | $67.50 | $67.50 | $61.37 | 40 |
| 2021-01-21 | $68.00 | $68.00 | $67.50 | $67.50 | $61.37 | 1,423 |
| 2021-01-20 | $67.00 | $67.00 | $67.00 | $67.00 | $60.92 | 189 |
| 2021-01-19 | $69.00 | $69.00 | $69.00 | $69.00 | $62.73 | 3 |
| 2021-01-15 | $69.00 | $69.00 | $69.00 | $69.00 | $62.73 | 624 |
| 2021-01-14 | $69.00 | $69.00 | $69.00 | $69.00 | $62.73 | 15 |
| 2021-01-13 | $69.00 | $69.00 | $69.00 | $69.00 | $62.73 | 54 |
| 2021-01-12 | $69.00 | $69.00 | $69.00 | $69.00 | $62.73 | 10 |
| 2021-01-11 | $69.00 | $69.00 | $69.00 | $69.00 | $62.73 | 292 |
| 2021-01-08 | $67.50 | $68.50 | $67.50 | $68.50 | $62.28 | 505 |
| 2021-01-07 | $67.50 | $67.50 | $67.50 | $67.50 | $61.37 | 0 |
| 2021-01-06 | $67.50 | $67.50 | $67.50 | $67.50 | $61.37 | 101 |
| 2021-01-05 | $64.57 | $66.50 | $64.32 | $66.50 | $60.46 | 2,093 |
| 2021-01-04 | $63.60 | $69.90 | $60.45 | $69.90 | $63.55 | 1,065 |
| 2020-12-31 | $66.00 | $66.00 | $66.00 | $66.00 | $60.01 | 112 |
| 2020-12-30 | $66.00 | $66.00 | $65.50 | $65.50 | $59.55 | 526 |
| 2020-12-29 | $69.01 | $69.01 | $63.86 | $66.00 | $60.01 | 5,479 |
| 2020-12-28 | $71.50 | $72.00 | $69.00 | $72.00 | $65.46 | 877 |
| 2020-12-24 | $66.25 | $66.25 | $66.25 | $66.25 | $60.23 | 130 |
| 2020-12-23 | $69.00 | $69.00 | $69.00 | $69.00 | $62.73 | 116 |
| 2020-12-22 | $68.26 | $68.99 | $65.51 | $68.99 | $62.73 | 2,416 |
| 2020-12-21 | $70.00 | $70.00 | $70.00 | $70.00 | $63.64 | 20 |
| 2020-12-18 | $70.00 | $70.00 | $70.00 | $70.00 | $63.64 | 310 |
| 2020-12-17 | $69.00 | $70.00 | $63.00 | $70.00 | $63.64 | 852 |
| 2020-12-16 | $69.12 | $74.75 | $69.12 | $74.75 | $67.96 | 216 |
| 2020-12-15 | $66.00 | $74.50 | $66.00 | $70.00 | $63.64 | 2,548 |
| 2020-12-14 | $63.01 | $63.01 | $63.01 | $63.01 | $57.29 | 0 |
| 2020-12-11 | $63.01 | $63.01 | $63.01 | $63.01 | $57.29 | 0 |
| 2020-12-10 | $63.01 | $63.01 | $63.01 | $63.01 | $56.79 | 60 |
| 2020-12-09 | $64.00 | $64.00 | $63.01 | $63.01 | $56.79 | 419 |
| 2020-12-08 | $64.00 | $64.00 | $64.00 | $64.00 | $57.69 | 17 |
| 2020-12-07 | $66.00 | $66.00 | $64.00 | $64.00 | $57.69 | 270 |
| 2020-12-04 | $66.00 | $66.00 | $66.00 | $66.00 | $59.49 | 165 |
| 2020-12-03 | $65.00 | $65.00 | $65.00 | $65.00 | $58.59 | 91 |
| 2020-12-02 | $65.00 | $65.00 | $65.00 | $65.00 | $58.59 | 340 |
| 2020-12-01 | $64.99 | $64.99 | $64.99 | $64.99 | $58.58 | 100 |
| 2020-11-30 | $65.00 | $65.00 | $62.30 | $64.00 | $57.69 | 2,333 |
| 2020-11-27 | $65.50 | $65.50 | $65.50 | $65.50 | $59.04 | 300 |
| 2020-11-25 | $65.74 | $65.74 | $65.74 | $65.74 | $59.25 | 0 |
| 2020-11-24 | $65.74 | $67.74 | $65.74 | $65.74 | $59.25 | 1,190 |
| 2020-11-23 | $65.74 | $65.74 | $65.74 | $65.74 | $59.25 | 100 |
| 2020-11-20 | $65.74 | $65.74 | $65.74 | $65.74 | $59.25 | 53 |
| 2020-11-19 | $65.74 | $65.74 | $65.74 | $65.74 | $59.25 | 12 |
| 2020-11-18 | $63.41 | $65.74 | $63.41 | $65.74 | $59.25 | 423 |
| 2020-11-17 | $65.74 | $65.74 | $65.74 | $65.74 | $59.25 | 0 |
| 2020-11-16 | $65.74 | $65.74 | $65.74 | $65.74 | $59.25 | 140 |
| 2020-11-13 | $65.74 | $65.74 | $65.74 | $65.74 | $59.25 | 2 |
| 2020-11-12 | $65.74 | $65.74 | $65.74 | $65.74 | $59.25 | 12 |
| 2020-11-11 | $63.74 | $65.74 | $63.74 | $65.74 | $59.25 | 728 |
| 2020-11-10 | $63.74 | $63.74 | $63.74 | $63.74 | $57.45 | 0 |
| 2020-11-09 | $63.74 | $63.74 | $62.71 | $63.74 | $57.45 | 385 |
| 2020-11-06 | $62.05 | $62.05 | $62.05 | $62.05 | $55.93 | 42 |
| 2020-11-05 | $62.03 | $62.05 | $62.03 | $62.05 | $55.93 | 200 |
| 2020-11-04 | $62.03 | $62.03 | $62.03 | $62.03 | $55.91 | 100 |
| 2020-11-03 | $62.01 | $62.02 | $62.01 | $62.02 | $55.90 | 390 |
| 2020-11-02 | $62.00 | $62.01 | $62.00 | $62.00 | $55.88 | 454 |
| 2020-10-30 | $62.00 | $62.00 | $62.00 | $62.00 | $55.88 | 550 |
| 2020-10-29 | $62.00 | $62.00 | $62.00 | $62.00 | $55.88 | 0 |
| 2020-10-28 | $62.00 | $62.00 | $62.00 | $62.00 | $55.88 | 0 |
| 2020-10-27 | $62.00 | $62.00 | $62.00 | $62.00 | $55.88 | 0 |
| 2020-10-26 | $62.00 | $62.00 | $62.00 | $62.00 | $55.88 | 1,851 |
| 2020-10-23 | $62.00 | $62.00 | $62.00 | $62.00 | $55.88 | 1 |
| 2020-10-22 | $62.00 | $62.00 | $62.00 | $62.00 | $55.88 | 210 |
| 2020-10-21 | $62.00 | $62.00 | $62.00 | $62.00 | $55.88 | 290 |
| 2020-10-20 | $62.50 | $62.50 | $62.50 | $62.50 | $56.33 | 150 |
| 2020-10-19 | $62.50 | $62.50 | $62.50 | $62.50 | $56.33 | 107 |
| 2020-10-16 | $64.00 | $64.00 | $64.00 | $64.00 | $57.69 | 0 |
| 2020-10-15 | $64.00 | $64.00 | $64.00 | $64.00 | $57.69 | 113 |
| 2020-10-14 | $64.00 | $64.00 | $64.00 | $64.00 | $57.69 | 0 |
| 2020-10-13 | $63.50 | $64.00 | $63.50 | $64.00 | $57.69 | 266 |
| 2020-10-12 | $64.50 | $64.50 | $64.50 | $64.50 | $58.14 | 100 |
| 2020-10-09 | $64.50 | $64.50 | $64.50 | $64.50 | $58.14 | 215 |
| 2020-10-08 | $64.50 | $64.50 | $64.50 | $64.50 | $58.14 | 18 |
| 2020-10-07 | $62.00 | $64.50 | $62.00 | $64.50 | $58.14 | 300 |
| 2020-10-06 | $60.00 | $68.00 | $60.00 | $62.00 | $55.88 | 3,031 |
| 2020-10-05 | $60.00 | $60.00 | $60.00 | $60.00 | $54.08 | 821 |
| 2020-10-02 | $58.00 | $58.00 | $58.00 | $58.00 | $52.28 | 391 |
| 2020-10-01 | $58.00 | $58.00 | $58.00 | $58.00 | $52.28 | 110 |
| 2020-09-30 | $55.00 | $60.00 | $55.00 | $60.00 | $54.08 | 233 |
| 2020-09-29 | $60.00 | $60.00 | $60.00 | $60.00 | $54.08 | 3 |
| 2020-09-28 | $60.00 | $60.00 | $60.00 | $60.00 | $54.08 | 70 |
| 2020-09-25 | $55.00 | $60.00 | $55.00 | $60.00 | $54.08 | 468 |
| 2020-09-24 | $55.00 | $55.00 | $55.00 | $55.00 | $49.57 | 136 |
| 2020-09-23 | $58.00 | $58.00 | $58.00 | $58.00 | $52.28 | 347 |
| 2020-09-22 | $55.00 | $55.00 | $55.00 | $55.00 | $49.57 | 966 |
| 2020-09-21 | $55.00 | $55.00 | $53.50 | $55.00 | $49.57 | 930 |
| 2020-09-18 | $53.50 | $53.50 | $53.50 | $53.50 | $48.22 | 100 |
| 2020-09-17 | $53.50 | $53.50 | $53.50 | $53.50 | $48.22 | 217 |
| 2020-09-16 | $53.50 | $53.50 | $53.50 | $53.50 | $48.22 | 328 |
| 2020-09-15 | $53.50 | $53.50 | $53.50 | $53.50 | $48.22 | 112 |
| 2020-09-14 | $53.50 | $53.50 | $53.50 | $53.50 | $48.22 | 243 |
| 2020-09-11 | $54.00 | $54.00 | $54.00 | $54.00 | $48.67 | 200 |
| 2020-09-10 | $54.75 | $54.75 | $52.90 | $54.75 | $48.85 | 892 |
| 2020-09-09 | $55.00 | $55.00 | $55.00 | $55.00 | $49.07 | 60 |
| 2020-09-08 | $55.00 | $55.00 | $55.00 | $55.00 | $49.07 | 180 |
| 2020-09-04 | $54.50 | $54.50 | $54.50 | $54.50 | $48.63 | 17 |
| 2020-09-03 | $54.50 | $54.50 | $54.50 | $54.50 | $48.63 | 4 |
| 2020-09-02 | $54.50 | $54.50 | $54.50 | $54.50 | $48.63 | 60 |
| 2020-09-01 | $54.50 | $54.50 | $54.50 | $54.50 | $48.63 | 0 |
| 2020-08-31 | $54.50 | $54.50 | $54.50 | $54.50 | $48.63 | 65 |
| 2020-08-28 | $54.00 | $54.50 | $54.00 | $54.50 | $48.63 | 431 |
| 2020-08-27 | $53.00 | $53.00 | $53.00 | $53.00 | $47.29 | 62 |
| 2020-08-26 | $55.00 | $55.00 | $53.00 | $53.00 | $47.29 | 2,635 |
| 2020-08-25 | $53.25 | $53.25 | $53.25 | $53.25 | $47.51 | 170 |
| 2020-08-24 | $53.49 | $53.50 | $53.25 | $53.25 | $47.51 | 1,455 |
| 2020-08-21 | $52.75 | $53.50 | $52.75 | $53.00 | $47.29 | 1,360 |
| 2020-08-20 | $52.25 | $52.25 | $52.25 | $52.25 | $46.62 | 312 |
| 2020-08-19 | $52.00 | $52.00 | $52.00 | $52.00 | $46.40 | 93 |
| 2020-08-18 | $51.50 | $52.00 | $51.50 | $52.00 | $46.40 | 2,130 |
| 2020-08-17 | $50.95 | $51.25 | $50.06 | $51.25 | $45.73 | 580 |
| 2020-08-14 | $49.97 | $50.25 | $49.97 | $50.25 | $44.84 | 1,641 |
| 2020-08-13 | $49.99 | $49.99 | $49.99 | $49.99 | $44.60 | 600 |
| 2020-08-12 | $49.49 | $49.50 | $49.49 | $49.50 | $44.17 | 4,455 |
| 2020-08-11 | $49.00 | $49.75 | $49.00 | $49.75 | $44.39 | 2,510 |
| 2020-08-10 | $50.00 | $50.00 | $49.50 | $49.50 | $44.17 | 3,123 |
| 2020-08-07 | $49.99 | $50.00 | $49.00 | $49.00 | $43.72 | 2,054 |
| 2020-08-06 | $45.70 | $50.00 | $45.70 | $49.00 | $43.72 | 2,408 |
| 2020-08-05 | $42.79 | $46.70 | $42.79 | $45.65 | $40.73 | 3,872 |
| 2020-08-04 | $40.00 | $40.15 | $39.25 | $39.25 | $35.02 | 640 |
| 2020-08-03 | $38.99 | $39.01 | $38.99 | $39.00 | $34.80 | 1,491 |
| 2020-07-31 | $38.00 | $38.00 | $38.00 | $38.00 | $33.91 | 0 |
| 2020-07-30 | $38.25 | $38.25 | $37.10 | $38.00 | $33.91 | 1,232 |
| 2020-07-29 | $38.25 | $38.25 | $38.25 | $38.25 | $34.13 | 0 |
| 2020-07-28 | $38.20 | $39.00 | $38.20 | $38.25 | $34.13 | 1,481 |
| 2020-07-27 | $38.00 | $38.00 | $38.00 | $38.00 | $33.91 | 200 |
| 2020-07-24 | $38.20 | $38.20 | $38.20 | $38.20 | $34.08 | 0 |
| 2020-07-23 | $38.00 | $38.28 | $38.00 | $38.20 | $34.08 | 837 |
| 2020-07-22 | $38.99 | $38.99 | $38.00 | $38.00 | $33.91 | 2,389 |
| 2020-07-21 | $38.80 | $38.80 | $38.00 | $38.20 | $34.08 | 7,016 |
| 2020-07-20 | $39.49 | $39.49 | $39.49 | $39.49 | $35.23 | 0 |
| 2020-07-17 | $39.49 | $39.49 | $39.49 | $39.49 | $35.23 | 565 |
| 2020-07-16 | $39.49 | $39.49 | $39.49 | $39.49 | $35.23 | 120 |
| 2020-07-15 | $39.50 | $39.50 | $39.50 | $39.50 | $35.24 | 2 |
| 2020-07-14 | $39.50 | $39.50 | $39.50 | $39.50 | $35.24 | 908 |
| 2020-07-13 | $39.90 | $39.90 | $39.90 | $39.90 | $35.60 | 501 |
| 2020-07-10 | $39.99 | $39.99 | $39.99 | $39.99 | $35.68 | 10 |
| 2020-07-09 | $39.99 | $39.99 | $39.99 | $39.99 | $35.68 | 100 |
| 2020-07-08 | $39.99 | $39.99 | $39.99 | $39.99 | $35.68 | 100 |
| 2020-07-07 | $39.00 | $39.00 | $39.00 | $39.00 | $34.80 | 0 |
| 2020-07-06 | $38.90 | $39.10 | $38.90 | $39.00 | $34.80 | 390 |
| 2020-07-02 | $39.00 | $39.00 | $39.00 | $39.00 | $34.80 | 2 |
| 2020-07-01 | $39.10 | $39.10 | $39.00 | $39.00 | $34.80 | 201 |
| 2020-06-30 | $39.37 | $39.37 | $39.15 | $39.15 | $34.93 | 703 |
| 2020-06-29 | $40.00 | $40.00 | $40.00 | $40.00 | $35.69 | 67 |
| 2020-06-26 | $40.00 | $40.00 | $40.00 | $40.00 | $35.69 | 56 |
| 2020-06-25 | $42.00 | $42.00 | $40.00 | $40.00 | $35.69 | 1,004 |
| 2020-06-24 | $40.75 | $40.75 | $40.75 | $40.75 | $36.36 | 75 |
| 2020-06-23 | $42.00 | $42.00 | $40.75 | $40.75 | $36.36 | 434 |
| 2020-06-22 | $42.50 | $42.50 | $42.50 | $42.50 | $37.92 | 0 |
| 2020-06-19 | $42.50 | $42.50 | $42.50 | $42.50 | $37.92 | 26 |
| 2020-06-18 | $42.50 | $42.50 | $42.50 | $42.50 | $37.92 | 53 |
| 2020-06-17 | $39.00 | $42.50 | $39.00 | $42.50 | $37.92 | 1,070 |
| 2020-06-16 | $44.06 | $44.06 | $44.00 | $44.00 | $38.76 | 560 |
| 2020-06-15 | $42.75 | $43.00 | $42.75 | $43.00 | $37.88 | 366 |
| 2020-06-12 | $43.25 | $43.25 | $42.75 | $42.75 | $37.66 | 390 |
| 2020-06-11 | $43.00 | $43.00 | $43.00 | $43.00 | $37.88 | 3 |
| 2020-06-10 | $42.26 | $43.26 | $42.26 | $43.00 | $37.88 | 912 |
| 2020-06-09 | $42.25 | $42.25 | $42.25 | $42.25 | $37.22 | 1,698 |
| 2020-06-08 | $42.00 | $43.00 | $41.00 | $41.00 | $36.11 | 2,006 |
| 2020-06-05 | $40.00 | $40.00 | $40.00 | $40.00 | $35.23 | 60 |
| 2020-06-04 | $40.00 | $40.00 | $40.00 | $40.00 | $35.23 | 847 |
| 2020-06-03 | $39.00 | $42.00 | $39.00 | $42.00 | $37.00 | 200 |
| 2020-06-02 | $39.00 | $39.00 | $38.25 | $38.26 | $33.70 | 2,750 |
| 2020-06-01 | $40.50 | $40.50 | $40.00 | $40.00 | $35.23 | 1,688 |
| 2020-05-29 | $40.00 | $40.00 | $40.00 | $40.00 | $35.23 | 100 |
| 2020-05-28 | $41.40 | $41.40 | $41.40 | $41.40 | $36.47 | 1 |
| 2020-05-27 | $40.50 | $42.00 | $40.50 | $41.40 | $36.47 | 1,240 |
| 2020-05-26 | $39.00 | $40.00 | $39.00 | $40.00 | $35.23 | 1,700 |
| 2020-05-22 | $38.00 | $38.00 | $38.00 | $38.00 | $33.47 | 10 |
| 2020-05-21 | $38.00 | $38.00 | $38.00 | $38.00 | $33.47 | 0 |
| 2020-05-20 | $38.00 | $38.00 | $38.00 | $38.00 | $33.47 | 14 |
| 2020-05-19 | $38.00 | $38.00 | $38.00 | $38.00 | $33.47 | 0 |
| 2020-05-18 | $38.00 | $38.00 | $38.00 | $38.00 | $33.47 | 36 |
| 2020-05-15 | $38.50 | $38.50 | $38.00 | $38.00 | $33.47 | 275 |
| 2020-05-14 | $38.50 | $38.50 | $38.50 | $38.50 | $33.91 | 0 |
| 2020-05-13 | $38.50 | $38.50 | $38.50 | $38.50 | $33.91 | 100 |
| 2020-05-12 | $39.50 | $39.50 | $39.50 | $39.50 | $34.79 | 0 |
| 2020-05-11 | $39.50 | $39.50 | $39.50 | $39.50 | $34.79 | 100 |
| 2020-05-08 | $40.50 | $40.50 | $40.50 | $40.50 | $35.67 | 20 |
| 2020-05-07 | $38.50 | $40.50 | $38.50 | $40.50 | $35.67 | 316 |
| 2020-05-06 | $38.50 | $38.50 | $38.35 | $38.35 | $33.78 | 280 |
| 2020-05-05 | $38.90 | $38.90 | $38.20 | $38.20 | $33.65 | 410 |
| 2020-05-04 | $40.00 | $40.25 | $40.00 | $40.25 | $35.45 | 849 |
| 2020-05-01 | $39.00 | $39.00 | $39.00 | $39.00 | $34.35 | 1,000 |
| 2020-04-30 | $39.00 | $39.00 | $39.00 | $39.00 | $34.35 | 771 |
| 2020-04-29 | $39.00 | $39.00 | $39.00 | $39.00 | $34.35 | 75 |
| 2020-04-28 | $39.00 | $39.00 | $39.00 | $39.00 | $34.35 | 155 |
| 2020-04-27 | $39.00 | $39.00 | $39.00 | $39.00 | $34.35 | 5 |
| 2020-04-24 | $39.00 | $40.00 | $39.00 | $39.00 | $34.35 | 365 |
| 2020-04-23 | $40.00 | $40.00 | $40.00 | $40.00 | $35.23 | 10 |
| 2020-04-22 | $40.00 | $40.00 | $40.00 | $40.00 | $35.23 | 115 |
| 2020-04-21 | $40.00 | $40.00 | $40.00 | $40.00 | $35.23 | 149 |
| 2020-04-20 | $39.97 | $39.97 | $39.97 | $39.97 | $35.21 | 25 |
| 2020-04-17 | $39.97 | $39.97 | $39.97 | $39.97 | $35.21 | 0 |
| 2020-04-16 | $39.50 | $39.97 | $39.50 | $39.97 | $35.21 | 340 |
| 2020-04-15 | $39.97 | $39.97 | $39.97 | $39.97 | $35.21 | 0 |
| 2020-04-14 | $39.10 | $39.97 | $39.10 | $39.97 | $35.21 | 228 |
| 2020-04-13 | $39.40 | $39.40 | $39.40 | $39.40 | $34.71 | 55 |
| 2020-04-09 | $39.40 | $39.40 | $39.40 | $39.40 | $34.71 | 164 |
| 2020-04-08 | $39.97 | $39.97 | $39.97 | $39.97 | $35.21 | 72 |
| 2020-04-07 | $39.97 | $39.97 | $39.97 | $39.97 | $35.21 | 85 |
| 2020-04-06 | $39.50 | $39.97 | $39.50 | $39.97 | $35.21 | 300 |
| 2020-04-03 | $39.80 | $39.80 | $39.80 | $39.80 | $35.06 | 0 |
| 2020-04-02 | $39.80 | $39.80 | $39.80 | $39.80 | $35.06 | 120 |
| 2020-04-01 | $39.80 | $39.80 | $39.80 | $39.80 | $35.06 | 205 |
| 2020-03-31 | $39.95 | $39.95 | $39.80 | $39.80 | $35.06 | 211 |
| 2020-03-30 | $40.00 | $40.00 | $40.00 | $40.00 | $35.23 | 2 |
| 2020-03-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.23 | 327 |
| 2020-03-26 | $38.49 | $38.49 | $38.49 | $38.49 | $33.90 | 11 |
| 2020-03-25 | $35.50 | $38.49 | $35.50 | $38.49 | $33.90 | 918 |
| 2020-03-24 | $38.50 | $38.50 | $35.01 | $35.01 | $30.84 | 742 |
| 2020-03-23 | $38.50 | $38.50 | $37.00 | $38.50 | $33.91 | 753 |
| 2020-03-20 | $40.00 | $40.00 | $38.00 | $38.50 | $33.91 | 354 |
| 2020-03-19 | $41.50 | $41.50 | $41.50 | $41.50 | $36.56 | 300 |
| 2020-03-18 | $42.00 | $42.00 | $41.01 | $41.01 | $36.12 | 670 |
| 2020-03-17 | $43.99 | $47.99 | $41.55 | $41.55 | $36.60 | 2,420 |
| 2020-03-16 | $44.00 | $46.99 | $42.00 | $42.09 | $37.07 | 1,143 |
| 2020-03-13 | $50.00 | $50.00 | $44.01 | $44.01 | $38.77 | 462 |
| 2020-03-12 | $47.05 | $47.05 | $46.00 | $46.00 | $40.02 | 371 |
| 2020-03-11 | $51.00 | $51.00 | $51.00 | $51.00 | $44.37 | 25 |
| 2020-03-10 | $51.00 | $51.00 | $51.00 | $51.00 | $44.37 | 200 |
| 2020-03-09 | $48.50 | $50.00 | $48.00 | $50.00 | $43.50 | 506 |
| 2020-03-06 | $50.00 | $50.00 | $50.00 | $50.00 | $43.50 | 175 |
| 2020-03-05 | $50.00 | $50.00 | $50.00 | $50.00 | $43.50 | 128 |
| 2020-03-04 | $50.25 | $50.25 | $50.00 | $50.00 | $43.50 | 400 |
| 2020-03-03 | $49.00 | $51.97 | $49.00 | $51.00 | $44.37 | 1,021 |
| 2020-03-02 | $48.75 | $49.00 | $48.75 | $49.00 | $42.63 | 527 |
| 2020-02-28 | $49.30 | $49.30 | $49.30 | $49.30 | $42.89 | 0 |
| 2020-02-27 | $47.95 | $49.95 | $47.95 | $49.30 | $42.89 | 540 |
| 2020-02-26 | $50.00 | $50.00 | $49.95 | $49.95 | $43.46 | 200 |
| 2020-02-25 | $50.00 | $50.00 | $50.00 | $50.00 | $43.50 | 101 |
| 2020-02-24 | $49.00 | $49.25 | $49.00 | $49.25 | $42.85 | 455 |
| 2020-02-21 | $51.00 | $51.00 | $51.00 | $51.00 | $44.37 | 100 |
| 2020-02-20 | $51.50 | $51.50 | $51.50 | $51.50 | $44.80 | 75 |
| 2020-02-19 | $51.50 | $51.50 | $51.50 | $51.50 | $44.80 | 130 |
| 2020-02-18 | $52.00 | $52.00 | $52.00 | $52.00 | $45.24 | 100 |
| 2020-02-14 | $51.00 | $51.00 | $51.00 | $51.00 | $44.37 | 102 |
| 2020-02-13 | $50.00 | $50.00 | $50.00 | $50.00 | $43.50 | 735 |
| 2020-02-12 | $50.01 | $50.01 | $48.09 | $50.00 | $43.50 | 4,425 |
| 2020-02-11 | $49.44 | $50.00 | $49.44 | $50.00 | $43.50 | 550 |
| 2020-02-10 | $49.25 | $49.25 | $49.25 | $49.25 | $42.85 | 220 |
| 2020-02-07 | $48.00 | $48.50 | $48.00 | $48.50 | $42.19 | 1,022 |
| 2020-02-06 | $45.58 | $48.00 | $45.58 | $48.00 | $41.76 | 1,202 |
| 2020-02-05 | $46.99 | $47.00 | $46.99 | $47.00 | $40.89 | 1,631 |
| 2020-02-04 | $45.95 | $46.00 | $45.95 | $46.00 | $40.02 | 1,002 |
| 2020-02-03 | $46.00 | $46.00 | $44.50 | $44.50 | $38.71 | 587 |
| 2020-01-31 | $45.75 | $45.75 | $45.75 | $45.75 | $39.80 | 5 |
| 2020-01-30 | $45.75 | $45.75 | $45.75 | $45.75 | $39.80 | 425 |
| 2020-01-29 | $45.99 | $45.99 | $45.99 | $45.99 | $40.01 | 0 |
| 2020-01-28 | $45.99 | $45.99 | $45.99 | $45.99 | $40.01 | 0 |
| 2020-01-27 | $45.99 | $45.99 | $45.99 | $45.99 | $40.01 | 0 |
| 2020-01-24 | $45.99 | $45.99 | $45.99 | $45.99 | $40.01 | 2,916 |
| 2020-01-23 | $45.99 | $45.99 | $45.99 | $45.99 | $40.01 | 0 |
| 2020-01-22 | $45.99 | $45.99 | $45.99 | $45.99 | $40.01 | 56 |
| 2020-01-21 | $45.99 | $45.99 | $45.99 | $45.99 | $40.01 | 217 |
| 2020-01-17 | $45.99 | $45.99 | $45.99 | $45.99 | $40.01 | 1,204 |
| 2020-01-16 | $46.99 | $46.99 | $46.99 | $46.99 | $40.88 | 0 |
| 2020-01-15 | $46.99 | $46.99 | $46.99 | $46.99 | $40.88 | 175 |
| 2020-01-14 | $46.70 | $46.70 | $46.70 | $46.70 | $40.63 | 203 |
| 2020-01-13 | $47.75 | $47.75 | $46.00 | $47.75 | $41.54 | 698 |
| 2020-01-10 | $46.00 | $46.50 | $46.00 | $46.50 | $40.45 | 646 |
| 2020-01-09 | $46.00 | $46.00 | $46.00 | $46.00 | $40.02 | 100 |
| 2020-01-08 | $43.75 | $45.25 | $43.75 | $45.25 | $39.37 | 5,232 |
| 2020-01-07 | $43.25 | $43.75 | $43.25 | $43.75 | $38.06 | 3,245 |
| 2020-01-06 | $43.00 | $43.00 | $43.00 | $43.00 | $37.41 | 570 |
| 2020-01-03 | $43.99 | $43.99 | $43.99 | $43.99 | $38.27 | 100 |
| 2020-01-02 | $43.90 | $44.00 | $43.90 | $44.00 | $38.28 | 1,306 |
| 2019-12-31 | $43.85 | $43.90 | $43.85 | $43.90 | $38.19 | 403 |
| 2019-12-30 | $43.65 | $43.85 | $43.65 | $43.85 | $38.15 | 1,481 |
| 2019-12-27 | $43.65 | $43.65 | $43.65 | $43.65 | $37.97 | 297 |
| 2019-12-26 | $43.65 | $43.65 | $43.65 | $43.65 | $37.97 | 0 |
| 2019-12-24 | $43.65 | $43.65 | $43.65 | $43.65 | $37.97 | 41 |
| 2019-12-23 | $43.61 | $43.65 | $42.53 | $43.65 | $37.97 | 939 |
| 2019-12-20 | $43.50 | $43.60 | $43.50 | $43.60 | $37.93 | 565 |
| 2019-12-19 | $43.60 | $43.60 | $43.60 | $43.60 | $37.93 | 0 |
| 2019-12-18 | $43.60 | $43.60 | $43.60 | $43.60 | $37.93 | 100 |
| 2019-12-17 | $43.50 | $43.50 | $43.50 | $43.50 | $37.84 | 121 |
| 2019-12-16 | $43.00 | $43.50 | $41.50 | $43.50 | $37.84 | 2,525 |
| 2019-12-13 | $40.50 | $43.00 | $40.50 | $43.00 | $37.41 | 687 |
| 2019-12-12 | $42.50 | $43.00 | $42.50 | $43.00 | $36.98 | 2,171 |
| 2019-12-11 | $42.95 | $42.95 | $42.50 | $42.50 | $36.55 | 500 |
| 2019-12-10 | $42.72 | $42.77 | $42.72 | $42.72 | $36.74 | 438 |
| 2019-12-09 | $43.25 | $43.25 | $43.25 | $43.25 | $37.19 | 122 |
| 2019-12-06 | $43.49 | $43.49 | $43.49 | $43.49 | $37.40 | 140 |
| 2019-12-05 | $43.24 | $43.25 | $42.72 | $43.24 | $37.19 | 1,002 |
| 2019-12-04 | $42.51 | $42.72 | $42.51 | $42.72 | $36.74 | 1,515 |
| 2019-12-03 | $42.62 | $42.62 | $42.51 | $42.51 | $36.56 | 408 |
| 2019-12-02 | $42.68 | $42.68 | $42.51 | $42.51 | $36.56 | 1,321 |
| 2019-11-29 | $43.74 | $43.74 | $43.74 | $43.74 | $37.62 | 2 |
| 2019-11-27 | $43.74 | $43.74 | $43.74 | $43.74 | $37.62 | 0 |
| 2019-11-26 | $42.67 | $43.74 | $42.67 | $43.74 | $37.62 | 2,743 |
| 2019-11-25 | $43.50 | $43.50 | $43.50 | $43.50 | $37.41 | 5 |
| 2019-11-22 | $43.50 | $43.50 | $43.50 | $43.50 | $37.41 | 1,000 |
| 2019-11-21 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 7 |
| 2019-11-20 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-11-19 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-11-18 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-11-15 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 40 |
| 2019-11-14 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-11-13 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-11-12 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 25 |
| 2019-11-11 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 293 |
| 2019-11-08 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-11-07 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 252 |
| 2019-11-06 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 99 |
| 2019-11-05 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 20 |
| 2019-11-04 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 200 |
| 2019-11-01 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-10-31 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-10-30 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 291 |
| 2019-10-29 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 118 |
| 2019-10-28 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 100 |
| 2019-10-25 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 200 |
| 2019-10-24 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 549 |
| 2019-10-23 | $43.75 | $43.75 | $43.75 | $43.75 | $37.62 | 0 |
| 2019-10-22 | $43.74 | $43.75 | $43.74 | $43.75 | $37.62 | 1,100 |
| 2019-10-21 | $43.05 | $43.05 | $43.05 | $43.05 | $37.02 | 330 |
| 2019-10-18 | $43.74 | $43.74 | $43.50 | $43.50 | $37.41 | 200 |
| 2019-10-17 | $43.00 | $43.00 | $43.00 | $43.00 | $36.98 | 133 |
| 2019-10-16 | $43.50 | $43.50 | $43.50 | $43.50 | $37.41 | 49 |
| 2019-10-15 | $43.50 | $43.50 | $43.50 | $43.50 | $37.41 | 800 |
| 2019-10-14 | $43.24 | $43.24 | $43.24 | $43.24 | $37.19 | 0 |
| 2019-10-11 | $43.24 | $43.24 | $43.24 | $43.24 | $37.19 | 0 |
| 2019-10-10 | $42.74 | $43.24 | $42.74 | $43.24 | $37.19 | 520 |
| 2019-10-09 | $41.26 | $41.75 | $41.26 | $41.75 | $35.90 | 1,300 |
| 2019-10-08 | $42.99 | $42.99 | $42.99 | $42.99 | $36.97 | 100 |
| 2019-10-07 | $41.95 | $42.00 | $41.95 | $42.00 | $36.12 | 881 |
| 2019-10-04 | $42.00 | $42.00 | $42.00 | $42.00 | $36.12 | 0 |
| 2019-10-03 | $42.02 | $42.02 | $41.26 | $42.00 | $36.12 | 3,973 |
| 2019-10-02 | $44.00 | $44.00 | $44.00 | $44.00 | $37.84 | 0 |
| 2019-10-01 | $44.00 | $44.00 | $44.00 | $44.00 | $37.84 | 105 |
| 2019-09-30 | $44.20 | $44.20 | $44.20 | $44.20 | $38.01 | 978 |
| 2019-09-27 | $44.20 | $44.25 | $44.20 | $44.20 | $38.01 | 2,369 |
| 2019-09-26 | $44.11 | $44.11 | $44.11 | $44.11 | $37.93 | 100 |
| 2019-09-25 | $43.95 | $43.95 | $43.95 | $43.95 | $37.80 | 42 |
| 2019-09-24 | $43.95 | $43.95 | $43.95 | $43.95 | $37.80 | 0 |
| 2019-09-23 | $43.95 | $43.95 | $43.95 | $43.95 | $37.80 | 1,000 |
| 2019-09-20 | $44.00 | $44.00 | $44.00 | $44.00 | $37.84 | 0 |
| 2019-09-19 | $43.50 | $43.50 | $43.50 | $43.50 | $37.41 | 50 |
| 2019-09-18 | $44.00 | $44.00 | $44.00 | $44.00 | $37.84 | 0 |
| 2019-09-17 | $44.00 | $44.00 | $44.00 | $44.00 | $37.84 | 0 |
| 2019-09-16 | $44.00 | $44.00 | $44.00 | $44.00 | $37.84 | 0 |
| 2019-09-13 | $44.00 | $44.00 | $44.00 | $44.00 | $37.84 | 0 |
| 2019-09-12 | $44.00 | $44.00 | $44.00 | $44.00 | $37.41 | 0 |
| 2019-09-11 | $44.00 | $44.00 | $44.00 | $44.00 | $37.41 | 0 |
| 2019-09-10 | $44.00 | $44.00 | $44.00 | $44.00 | $37.41 | 100 |
| 2019-09-09 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 0 |
| 2019-09-06 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 901 |
| 2019-09-05 | $41.99 | $42.00 | $41.99 | $42.00 | $35.71 | 2,912 |
| 2019-09-04 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 0 |
| 2019-09-03 | $41.20 | $42.00 | $40.50 | $42.00 | $35.71 | 1,200 |
| 2019-08-30 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 0 |
| 2019-08-29 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 9,000 |
| 2019-08-28 | $41.75 | $41.75 | $41.75 | $41.75 | $35.50 | 0 |
| 2019-08-27 | $41.75 | $41.75 | $41.75 | $41.75 | $35.50 | 9,000 |
| 2019-08-26 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 0 |
| 2019-08-23 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 0 |
| 2019-08-22 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 2,680 |
| 2019-08-21 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 5 |
| 2019-08-20 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 0 |
| 2019-08-19 | $42.00 | $42.00 | $42.00 | $42.00 | $35.71 | 159 |
| 2019-08-15 | $41.85 | $41.85 | $41.85 | $41.85 | $35.59 | 100 |
| 2019-08-14 | $41.85 | $41.85 | $41.85 | $41.85 | $35.59 | 100 |
| 2019-08-13 | $41.85 | $41.85 | $41.85 | $41.85 | $35.59 | 100 |
| 2019-08-12 | $41.85 | $41.85 | $41.85 | $41.85 | $35.59 | 134 |
| 2019-08-09 | $41.65 | $41.65 | $41.65 | $41.65 | $35.42 | 1,100 |
| 2019-08-08 | $41.65 | $41.65 | $41.65 | $41.65 | $35.42 | 1,100 |
| 2019-08-07 | $41.65 | $41.65 | $41.65 | $41.65 | $35.42 | 300 |
| 2019-08-06 | $41.45 | $41.45 | $41.45 | $41.45 | $35.25 | 200 |
| 2019-08-05 | $41.75 | $41.75 | $41.75 | $41.75 | $35.50 | 20 |
| 2019-08-02 | $40.40 | $41.75 | $40.40 | $41.75 | $35.50 | 863 |
| 2019-08-01 | $40.25 | $40.25 | $40.25 | $40.25 | $34.22 | 1,600 |
| 2019-07-31 | $40.24 | $40.25 | $40.24 | $40.25 | $34.22 | 1,806 |
| 2019-07-30 | $40.04 | $40.20 | $40.04 | $40.20 | $34.18 | 1,604 |
| 2019-07-29 | $40.50 | $40.55 | $40.50 | $40.55 | $34.48 | 11 |
| 2019-07-26 | $40.55 | $40.55 | $40.55 | $40.55 | $34.48 | 0 |
| 2019-07-25 | $40.50 | $40.55 | $40.50 | $40.55 | $34.48 | 200 |
| 2019-07-24 | $40.10 | $40.10 | $40.10 | $40.10 | $34.10 | 0 |
| 2019-07-23 | $40.10 | $40.10 | $40.10 | $40.10 | $34.10 | 0 |
| 2019-07-22 | $40.10 | $40.10 | $40.10 | $40.10 | $34.10 | 250 |
| 2019-07-19 | $40.05 | $40.05 | $40.05 | $40.05 | $34.05 | 0 |
| 2019-07-18 | $40.05 | $40.05 | $40.05 | $40.05 | $34.05 | 250 |
| 2019-07-17 | $40.65 | $40.65 | $40.65 | $40.65 | $34.57 | 163 |
| 2019-07-16 | $40.65 | $40.65 | $40.65 | $40.65 | $34.57 | 29 |
| 2019-07-15 | $40.65 | $40.65 | $40.65 | $40.65 | $34.57 | 187 |
| 2019-07-12 | $40.65 | $40.65 | $40.65 | $40.65 | $34.57 | 108 |
| 2019-07-11 | $40.69 | $40.69 | $40.69 | $40.69 | $34.60 | 0 |
| 2019-07-10 | $40.54 | $40.69 | $40.50 | $40.69 | $34.60 | 314 |
| 2019-07-09 | $40.55 | $40.70 | $40.55 | $40.70 | $34.61 | 201 |
| 2019-07-08 | $40.55 | $40.80 | $40.55 | $40.80 | $34.69 | 753 |
| 2019-07-05 | $40.55 | $40.55 | $40.55 | $40.55 | $34.48 | 215 |
| 2019-07-03 | $40.55 | $40.55 | $40.55 | $40.55 | $34.48 | 0 |
| 2019-07-02 | $40.55 | $40.55 | $40.55 | $40.55 | $34.48 | 76 |
| 2019-07-01 | $40.55 | $40.55 | $40.55 | $40.55 | $34.48 | 6 |
| 2019-06-28 | $40.55 | $40.55 | $40.55 | $40.55 | $34.48 | 163 |
| 2019-06-27 | $40.56 | $40.56 | $40.55 | $40.55 | $34.48 | 558 |
| 2019-06-26 | $40.54 | $40.54 | $40.54 | $40.54 | $34.47 | 50 |
| 2019-06-25 | $40.54 | $40.54 | $40.54 | $40.54 | $34.47 | 0 |
| 2019-06-24 | $40.54 | $40.54 | $40.54 | $40.54 | $34.47 | 300 |
| 2019-06-21 | $41.98 | $41.98 | $41.98 | $41.98 | $35.70 | 0 |
| 2019-06-18 | $41.98 | $41.98 | $41.98 | $41.98 | $35.70 | 0 |
| 2019-06-17 | $41.48 | $41.48 | $41.48 | $41.48 | $35.27 | 0 |
| 2019-06-14 | $41.98 | $41.98 | $41.98 | $41.98 | $35.70 | 9 |
| 2019-06-13 | $41.98 | $41.98 | $41.98 | $41.98 | $35.28 | 0 |
| 2019-06-12 | $41.98 | $41.98 | $41.98 | $41.98 | $35.28 | 100 |
| 2019-06-11 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 100 |
| 2019-06-10 | $40.18 | $40.18 | $40.18 | $40.18 | $33.76 | 150 |
| 2019-06-07 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 4 |
| 2019-06-06 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 0 |
| 2019-06-05 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 0 |
| 2019-06-04 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 50 |
| 2019-06-03 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 0 |
| 2019-05-31 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 0 |
| 2019-05-30 | $40.13 | $42.00 | $40.13 | $42.00 | $35.29 | 250 |
| 2019-05-29 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 0 |
| 2019-05-28 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 0 |
| 2019-05-24 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 348 |
| 2019-05-23 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 13 |
| 2019-05-22 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 0 |
| 2019-05-21 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 430 |
| 2019-05-20 | $41.75 | $41.75 | $41.75 | $41.75 | $35.08 | 100 |
| 2019-05-17 | $40.27 | $41.00 | $40.25 | $40.27 | $33.84 | 510 |
| 2019-05-16 | $41.75 | $41.75 | $41.75 | $41.75 | $35.08 | 141 |
| 2019-05-15 | $41.50 | $41.50 | $41.50 | $41.50 | $34.87 | 200 |
| 2019-05-14 | $42.00 | $42.00 | $42.00 | $42.00 | $35.29 | 100 |
| 2019-05-13 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 220 |
| 2019-05-10 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 200 |
| 2019-05-09 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 1,907 |
| 2019-05-08 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 0 |
| 2019-05-07 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 0 |
| 2019-05-06 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 0 |
| 2019-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 0 |
| 2019-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 2,460 |
| 2019-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 1,100 |
| 2019-04-30 | $40.45 | $41.00 | $40.45 | $41.00 | $34.45 | 600 |
| 2019-04-29 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 0 |
| 2019-04-26 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 74 |
| 2019-04-25 | $41.00 | $41.00 | $41.00 | $41.00 | $34.45 | 0 |
| 2019-04-24 | $40.75 | $41.00 | $40.75 | $41.00 | $34.45 | 272 |
| 2019-04-23 | $40.45 | $40.45 | $40.45 | $40.45 | $33.99 | 0 |
| 2019-04-22 | $40.50 | $40.50 | $40.45 | $40.45 | $33.99 | 3,341 |
| 2019-04-18 | $40.50 | $40.50 | $40.50 | $40.50 | $34.03 | 1,100 |
| 2019-04-17 | $40.55 | $40.55 | $40.55 | $40.55 | $34.07 | 100 |
| 2019-04-16 | $40.55 | $40.55 | $40.55 | $40.55 | $34.07 | 2,635 |
| 2019-04-15 | $40.69 | $40.70 | $40.69 | $40.70 | $34.20 | 900 |
| 2019-04-12 | $40.70 | $40.70 | $40.70 | $40.70 | $34.20 | 0 |
| 2019-04-11 | $40.70 | $40.70 | $40.70 | $40.70 | $34.20 | 500 |
| 2019-04-10 | $39.84 | $39.84 | $39.84 | $39.84 | $33.48 | 100 |
| 2019-04-09 | $40.40 | $40.40 | $40.40 | $40.40 | $33.95 | 0 |
| 2019-04-08 | $40.40 | $40.40 | $40.40 | $40.40 | $33.95 | 0 |
| 2019-04-05 | $40.40 | $40.40 | $40.40 | $40.40 | $33.95 | 0 |
| 2019-04-04 | $39.90 | $40.40 | $39.90 | $40.40 | $33.95 | 1,600 |
| 2019-04-03 | $39.90 | $40.25 | $39.90 | $40.25 | $33.82 | 1,700 |
| 2019-04-02 | $40.15 | $40.15 | $40.15 | $40.15 | $33.74 | 0 |
| 2019-04-01 | $40.00 | $40.15 | $40.00 | $40.15 | $33.74 | 302 |
| 2019-03-29 | $40.00 | $40.00 | $40.00 | $40.00 | $33.61 | 830 |
| 2019-03-28 | $40.00 | $40.00 | $40.00 | $40.00 | $33.61 | 1,000 |
| 2019-03-27 | $40.00 | $40.00 | $40.00 | $40.00 | $33.61 | 51 |
| 2019-03-26 | $40.00 | $40.00 | $40.00 | $40.00 | $33.61 | 0 |
| 2019-03-25 | $39.25 | $40.45 | $39.06 | $40.00 | $33.61 | 700 |
| 2019-03-22 | $40.30 | $40.30 | $40.30 | $40.30 | $33.86 | 0 |
| 2019-03-21 | $39.06 | $40.30 | $39.06 | $40.30 | $33.86 | 600 |
| 2019-03-20 | $39.02 | $39.02 | $39.02 | $39.02 | $32.79 | 15 |
| 2019-03-19 | $38.75 | $39.02 | $38.75 | $39.02 | $32.79 | 347 |
| 2019-03-18 | $40.25 | $40.25 | $40.25 | $40.25 | $33.82 | 0 |
| 2019-03-14 | $40.25 | $40.25 | $40.25 | $40.25 | $33.82 | 0 |
| 2019-03-13 | $40.25 | $40.25 | $40.25 | $40.25 | $33.41 | 0 |
| 2019-03-12 | $40.25 | $40.25 | $40.25 | $40.25 | $33.41 | 0 |
| 2019-03-11 | $40.25 | $40.25 | $40.25 | $40.25 | $33.41 | 0 |
| 2019-03-08 | $40.25 | $40.25 | $40.25 | $40.25 | $33.41 | 100 |
| 2019-03-07 | $40.25 | $40.25 | $40.00 | $40.10 | $33.28 | 6,139 |
| 2019-03-06 | $40.00 | $40.00 | $40.00 | $40.00 | $33.20 | 0 |
| 2019-03-05 | $39.27 | $40.00 | $39.27 | $40.00 | $33.20 | 1,508 |
| 2019-03-04 | $40.40 | $40.40 | $40.40 | $40.40 | $33.53 | 102 |
| 2019-03-01 | $40.15 | $40.15 | $40.15 | $40.15 | $33.32 | 0 |
| 2019-02-28 | $40.15 | $40.15 | $40.15 | $40.15 | $33.32 | 100 |
| 2019-02-27 | $39.75 | $39.75 | $39.75 | $39.75 | $32.99 | 112 |
| 2019-02-26 | $40.40 | $40.40 | $40.40 | $40.40 | $33.53 | 0 |
| 2019-02-20 | $40.40 | $40.40 | $40.40 | $40.40 | $33.53 | 1,000 |
| 2019-02-15 | $40.75 | $40.75 | $40.75 | $40.75 | $33.82 | 1,000 |
| 2019-02-14 | $40.75 | $40.75 | $40.75 | $40.75 | $33.82 | 100 |
| 2019-02-13 | $40.99 | $40.99 | $40.99 | $40.99 | $34.02 | 0 |
| 2019-02-12 | $40.99 | $40.99 | $40.99 | $40.99 | $34.02 | 200 |
| 2019-02-11 | $40.97 | $40.97 | $40.97 | $40.97 | $34.00 | 0 |
| 2019-02-08 | $40.97 | $40.97 | $40.97 | $40.97 | $34.00 | 0 |
| 2019-02-07 | $40.97 | $40.97 | $40.97 | $40.97 | $34.00 | 0 |
| 2019-02-06 | $40.97 | $40.97 | $40.97 | $40.97 | $34.00 | 0 |
| 2019-02-05 | $40.97 | $40.97 | $40.97 | $40.97 | $34.00 | 250 |
| 2019-02-04 | $40.25 | $40.25 | $40.25 | $40.25 | $33.41 | 0 |
| 2019-02-01 | $40.25 | $40.25 | $40.25 | $40.25 | $33.41 | 150 |
| 2019-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $33.20 | 211 |
| 2019-01-30 | $40.00 | $40.00 | $40.00 | $40.00 | $33.20 | 0 |
| 2019-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $33.20 | 0 |
| 2019-01-28 | $40.00 | $40.00 | $40.00 | $40.00 | $33.20 | 100 |
| 2019-01-25 | $39.06 | $39.06 | $39.06 | $39.06 | $32.42 | 0 |
| 2019-01-24 | $39.06 | $39.06 | $39.06 | $39.06 | $32.42 | 0 |
| 2019-01-23 | $40.00 | $40.10 | $39.06 | $39.06 | $32.42 | 2,958 |
| 2019-01-18 | $39.50 | $39.50 | $39.50 | $39.50 | $32.78 | 0 |
| 2019-01-17 | $39.50 | $39.50 | $39.50 | $39.50 | $32.78 | 1,046 |
| 2019-01-16 | $39.50 | $39.50 | $39.50 | $39.50 | $32.78 | 1,336 |
| 2019-01-15 | $39.00 | $39.00 | $39.00 | $39.00 | $32.37 | 1,166 |
| 2019-01-14 | $38.01 | $38.01 | $38.01 | $38.01 | $31.55 | 760 |
| 2019-01-11 | $38.05 | $38.10 | $38.05 | $38.10 | $31.62 | 500 |
| 2019-01-10 | $38.10 | $38.10 | $38.10 | $38.10 | $31.62 | 0 |
| 2019-01-09 | $38.10 | $38.10 | $38.10 | $38.10 | $31.62 | 100 |
| 2019-01-08 | $37.65 | $37.65 | $37.65 | $37.65 | $31.25 | 0 |
| 2019-01-07 | $37.65 | $37.65 | $37.65 | $37.65 | $31.25 | 500 |
| 2019-01-04 | $41.95 | $41.95 | $41.95 | $41.95 | $34.82 | 0 |
| 2019-01-03 | $41.95 | $41.95 | $41.95 | $41.95 | $34.82 | 0 |
| 2019-01-02 | $41.95 | $41.95 | $41.95 | $41.95 | $34.82 | 7 |
| 2018-12-31 | $41.95 | $41.95 | $41.95 | $41.95 | $34.82 | 101 |
| 2018-12-28 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 62 |
| 2018-12-27 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 0 |
| 2018-12-26 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 954 |
| 2018-12-24 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 198 |
| 2018-12-21 | $38.02 | $38.02 | $38.02 | $38.02 | $31.56 | 0 |
| 2018-12-20 | $38.02 | $38.02 | $38.02 | $38.02 | $31.56 | 501 |
| 2018-12-19 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 100 |
| 2018-12-18 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 401 |
| 2018-12-17 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 400 |
| 2018-12-14 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 25 |
| 2018-12-13 | $38.00 | $38.00 | $38.00 | $38.00 | $31.54 | 0 |
| 2018-12-12 | $39.25 | $39.25 | $33.31 | $38.00 | $31.13 | 4,180 |
| 2018-12-11 | $39.00 | $39.00 | $39.00 | $39.00 | $31.95 | 100 |
| 2018-12-10 | $38.41 | $38.41 | $38.41 | $38.41 | $31.47 | 0 |
| 2018-12-07 | $38.41 | $38.41 | $38.41 | $38.41 | $31.47 | 1 |
| 2018-12-06 | $38.41 | $38.41 | $38.41 | $38.41 | $31.47 | 398 |
| 2018-12-04 | $38.37 | $38.40 | $38.37 | $38.40 | $31.46 | 1,900 |
| 2018-12-03 | $40.93 | $40.93 | $40.93 | $40.93 | $33.53 | 0 |
| 2018-11-30 | $40.93 | $40.93 | $40.93 | $40.93 | $33.53 | 100 |
| 2018-11-29 | $40.50 | $40.50 | $40.50 | $40.50 | $33.18 | 280 |
| 2018-11-28 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 0 |
| 2018-11-27 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 244 |
| 2018-11-26 | $39.70 | $39.70 | $39.70 | $39.70 | $32.52 | 0 |
| 2018-11-23 | $39.70 | $39.70 | $39.70 | $39.70 | $32.52 | 1 |
| 2018-11-21 | $39.70 | $39.70 | $38.36 | $39.70 | $32.52 | 600 |
| 2018-11-20 | $39.50 | $39.50 | $39.50 | $39.50 | $32.36 | 0 |
| 2018-11-19 | $39.50 | $39.50 | $39.50 | $39.50 | $32.36 | 100 |
| 2018-11-16 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 1 |
| 2018-11-15 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 0 |
| 2018-11-14 | $39.00 | $40.00 | $39.00 | $40.00 | $32.77 | 600 |
| 2018-11-13 | $38.15 | $38.15 | $38.15 | $38.15 | $31.25 | 2 |
| 2018-11-12 | $38.12 | $38.15 | $38.11 | $38.15 | $31.25 | 950 |
| 2018-11-09 | $40.50 | $40.50 | $40.00 | $40.00 | $32.77 | 648 |
| 2018-11-08 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 100 |
| 2018-11-07 | $39.40 | $39.75 | $38.50 | $39.75 | $32.56 | 1,552 |
| 2018-11-06 | $39.00 | $39.25 | $38.99 | $39.15 | $32.07 | 2,432 |
| 2018-11-05 | $39.50 | $39.50 | $39.02 | $39.25 | $32.15 | 378 |
| 2018-11-02 | $39.37 | $39.37 | $39.35 | $39.35 | $32.24 | 833 |
| 2018-11-01 | $39.52 | $39.52 | $39.52 | $39.52 | $32.38 | 700 |
| 2018-10-31 | $39.75 | $39.75 | $39.75 | $39.75 | $32.56 | 200 |
| 2018-10-30 | $39.50 | $39.50 | $39.50 | $39.50 | $32.36 | 150 |
| 2018-10-29 | $40.00 | $40.00 | $40.00 | $40.00 | $32.77 | 100 |
| 2018-10-26 | $39.78 | $40.00 | $39.78 | $40.00 | $32.77 | 200 |
| 2018-10-25 | $39.35 | $39.35 | $39.35 | $39.35 | $32.24 | 0 |
| 2018-10-24 | $39.35 | $39.35 | $39.35 | $39.35 | $32.24 | 0 |
| 2018-10-23 | $39.75 | $39.75 | $39.35 | $39.35 | $32.24 | 600 |
| 2018-10-22 | $40.25 | $40.25 | $40.25 | $40.25 | $32.97 | 0 |
| 2018-10-19 | $40.20 | $40.25 | $40.20 | $40.25 | $32.97 | 200 |
| 2018-10-18 | $40.10 | $40.25 | $40.10 | $40.25 | $32.97 | 732 |
| 2018-10-17 | $40.25 | $40.29 | $40.10 | $40.10 | $32.85 | 745 |
| 2018-10-16 | $40.50 | $40.50 | $40.50 | $40.50 | $33.18 | 176 |
| 2018-10-15 | $40.50 | $40.50 | $40.50 | $40.50 | $33.18 | 0 |
| 2018-10-12 | $40.10 | $40.50 | $40.10 | $40.50 | $33.18 | 1,591 |
| 2018-10-11 | $40.10 | $40.10 | $40.10 | $40.10 | $32.85 | 0 |
| 2018-10-10 | $40.10 | $40.10 | $40.10 | $40.10 | $32.85 | 0 |
| 2018-10-09 | $40.93 | $40.93 | $40.10 | $40.10 | $32.85 | 1,103 |
| 2018-10-08 | $40.10 | $40.10 | $40.10 | $40.10 | $32.85 | 400 |
| 2018-10-05 | $40.69 | $40.69 | $40.69 | $40.69 | $33.33 | 510 |
| 2018-10-04 | $40.60 | $40.60 | $40.60 | $40.60 | $33.26 | 100 |
| 2018-10-03 | $40.70 | $40.70 | $40.70 | $40.70 | $33.34 | 0 |
| 2018-10-02 | $40.70 | $40.70 | $40.70 | $40.70 | $33.34 | 1,000 |
| 2018-10-01 | $40.75 | $40.75 | $40.75 | $40.75 | $33.38 | 125 |
| 2018-09-28 | $40.60 | $40.60 | $40.60 | $40.60 | $33.26 | 0 |
| 2018-09-27 | $40.60 | $40.60 | $40.60 | $40.60 | $33.26 | 328 |
| 2018-09-26 | $40.60 | $40.60 | $40.60 | $40.60 | $33.26 | 300 |
| 2018-09-25 | $41.40 | $41.40 | $40.60 | $40.60 | $33.26 | 600 |
| 2018-09-24 | $40.85 | $40.85 | $40.85 | $40.85 | $33.46 | 0 |
| 2018-09-21 | $40.85 | $40.85 | $40.85 | $40.85 | $33.46 | 40 |
| 2018-09-20 | $40.85 | $40.85 | $40.85 | $40.85 | $33.46 | 100 |
| 2018-09-19 | $40.70 | $40.70 | $40.70 | $40.70 | $33.34 | 347 |
| 2018-09-18 | $40.80 | $40.80 | $40.70 | $40.70 | $33.34 | 200 |
| 2018-09-17 | $40.80 | $40.80 | $40.80 | $40.80 | $33.42 | 0 |
| 2018-09-14 | $40.80 | $40.80 | $40.80 | $40.80 | $33.42 | 100 |
| 2018-09-13 | $40.60 | $40.60 | $40.60 | $40.60 | $33.26 | 0 |
| 2018-09-12 | $40.60 | $40.60 | $40.60 | $40.60 | $33.26 | 0 |
| 2018-09-11 | $40.60 | $40.60 | $40.60 | $40.60 | $33.26 | 200 |
| 2018-09-10 | $40.55 | $40.60 | $40.55 | $40.60 | $33.26 | 600 |
| 2018-09-07 | $41.00 | $41.00 | $41.00 | $41.00 | $33.59 | 94 |
| 2018-09-06 | $41.50 | $41.50 | $41.50 | $41.50 | $34.00 | 3 |
| 2018-09-05 | $41.50 | $41.50 | $41.50 | $41.50 | $33.59 | 100 |
| 2018-09-04 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 550 |
| 2018-08-31 | $42.20 | $42.20 | $42.20 | $42.20 | $34.16 | 59 |
| 2018-08-30 | $42.20 | $42.20 | $42.20 | $42.20 | $34.16 | 0 |
| 2018-08-29 | $42.00 | $42.20 | $41.50 | $42.20 | $34.16 | 1,763 |
| 2018-08-28 | $42.15 | $42.20 | $41.50 | $41.50 | $33.59 | 882 |
| 2018-08-27 | $42.25 | $42.25 | $41.75 | $41.75 | $33.79 | 499 |
| 2018-08-24 | $41.52 | $41.52 | $41.52 | $41.52 | $33.61 | 0 |
| 2018-08-23 | $41.50 | $41.52 | $41.50 | $41.52 | $33.61 | 801 |
| 2018-08-22 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 2,120 |
| 2018-08-21 | $41.75 | $42.00 | $41.75 | $42.00 | $34.00 | 486 |
| 2018-08-20 | $41.50 | $41.50 | $41.50 | $41.50 | $33.59 | 199 |
| 2018-08-17 | $41.75 | $41.75 | $41.75 | $41.75 | $33.79 | 200 |
| 2018-08-16 | $41.75 | $41.75 | $41.75 | $41.75 | $33.79 | 100 |
| 2018-08-15 | $42.00 | $42.18 | $41.50 | $41.50 | $33.59 | 1,443 |
| 2018-08-14 | $42.00 | $42.00 | $41.50 | $41.50 | $33.59 | 401 |
| 2018-08-13 | $42.34 | $42.34 | $42.34 | $42.34 | $34.27 | 100 |
| 2018-08-10 | $42.34 | $42.34 | $42.34 | $42.34 | $34.27 | 100 |
| 2018-08-09 | $42.35 | $42.35 | $42.35 | $42.35 | $34.28 | 1 |
| 2018-08-08 | $41.35 | $42.35 | $41.35 | $42.35 | $34.28 | 841 |
| 2018-08-07 | $41.35 | $41.35 | $41.35 | $41.35 | $33.47 | 900 |
| 2018-08-06 | $41.28 | $41.28 | $41.28 | $41.28 | $33.41 | 0 |
| 2018-08-03 | $41.75 | $41.75 | $41.28 | $41.28 | $33.41 | 664 |
| 2018-08-02 | $42.40 | $42.40 | $42.40 | $42.40 | $34.32 | 100 |
| 2018-08-01 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 0 |
| 2018-07-31 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 100 |
| 2018-07-30 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 41 |
| 2018-07-27 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 0 |
| 2018-07-26 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 350 |
| 2018-07-25 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 0 |
| 2018-07-24 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 0 |
| 2018-07-23 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 0 |
| 2018-07-20 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 2 |
| 2018-07-19 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 0 |
| 2018-07-18 | $42.00 | $42.00 | $42.00 | $42.00 | $34.00 | 200 |
| 2018-07-17 | $42.50 | $42.50 | $42.50 | $42.50 | $34.40 | 2 |
| 2018-07-16 | $42.50 | $42.50 | $42.50 | $42.50 | $34.40 | 0 |
| 2018-07-13 | $42.50 | $42.50 | $42.50 | $42.50 | $34.40 | 0 |
| 2018-07-12 | $42.50 | $42.50 | $42.50 | $42.50 | $34.40 | 0 |
| 2018-07-11 | $42.75 | $42.75 | $42.50 | $42.50 | $34.40 | 2,443 |
| 2018-07-10 | $43.70 | $43.70 | $43.70 | $43.70 | $35.37 | 0 |
| 2018-07-09 | $43.70 | $43.70 | $43.70 | $43.70 | $35.37 | 100 |
| 2018-07-06 | $42.50 | $42.50 | $42.50 | $42.50 | $34.40 | 53 |
| 2018-07-05 | $42.50 | $42.50 | $42.50 | $42.50 | $34.40 | 382 |
| 2018-07-03 | $41.18 | $41.18 | $41.18 | $41.18 | $33.33 | 124 |
| 2018-07-02 | $41.19 | $41.19 | $41.19 | $41.19 | $33.34 | 2 |
| 2018-06-29 | $41.19 | $41.19 | $41.19 | $41.19 | $33.34 | 246 |
| 2018-06-28 | $41.05 | $41.05 | $41.05 | $41.05 | $33.23 | 150 |
| 2018-06-27 | $41.10 | $41.10 | $41.10 | $41.10 | $33.27 | 741 |
| 2018-06-26 | $41.50 | $41.50 | $41.05 | $41.05 | $33.23 | 600 |
| 2018-06-25 | $41.00 | $41.00 | $41.00 | $41.00 | $33.19 | 940 |
| 2018-06-22 | $40.99 | $41.00 | $40.99 | $41.00 | $33.19 | 952 |
| 2018-06-21 | $40.50 | $40.99 | $40.50 | $40.50 | $32.78 | 1,100 |
| 2018-06-20 | $40.55 | $40.55 | $40.50 | $40.50 | $32.78 | 2,254 |
| 2018-06-19 | $40.55 | $40.55 | $40.55 | $40.55 | $32.82 | 241 |
| 2018-06-18 | $41.99 | $41.99 | $41.99 | $41.99 | $33.99 | 0 |
| 2018-06-15 | $41.99 | $41.99 | $41.99 | $41.99 | $33.99 | 60 |
| 2018-06-14 | $41.99 | $41.99 | $41.99 | $41.99 | $33.99 | 0 |
| 2018-06-13 | $41.99 | $41.99 | $41.99 | $41.99 | $33.59 | 60 |
| 2018-06-12 | $41.99 | $41.99 | $41.99 | $41.99 | $33.59 | 100 |
| 2018-06-11 | $41.30 | $41.30 | $41.30 | $41.30 | $33.04 | 125 |
| 2018-06-08 | $41.30 | $41.30 | $41.30 | $41.30 | $33.04 | 0 |
| 2018-06-07 | $41.30 | $41.30 | $41.30 | $41.30 | $33.04 | 0 |
| 2018-06-06 | $41.30 | $41.30 | $41.30 | $41.30 | $33.04 | 100 |
| 2018-06-05 | $41.99 | $41.99 | $41.99 | $41.99 | $33.59 | 0 |
| 2018-06-04 | $41.50 | $41.99 | $41.30 | $41.99 | $33.59 | 300 |
| 2018-06-01 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 125 |
| 2018-05-31 | $41.05 | $41.05 | $40.55 | $41.00 | $32.80 | 700 |
| 2018-05-30 | $41.99 | $41.99 | $41.99 | $41.99 | $33.59 | 0 |
| 2018-05-29 | $41.99 | $41.99 | $41.99 | $41.99 | $33.59 | 100 |
| 2018-05-25 | $40.97 | $40.98 | $40.97 | $40.98 | $32.78 | 765 |
| 2018-05-24 | $40.55 | $40.55 | $40.55 | $40.55 | $32.44 | 0 |
| 2018-05-23 | $40.55 | $40.55 | $40.55 | $40.55 | $32.44 | 0 |
| 2018-05-22 | $40.55 | $40.55 | $40.55 | $40.55 | $32.44 | 400 |
| 2018-05-21 | $40.51 | $40.70 | $40.51 | $40.65 | $32.52 | 557 |
| 2018-05-18 | $40.51 | $40.51 | $40.51 | $40.51 | $32.41 | 150 |
| 2018-05-17 | $40.51 | $40.51 | $40.51 | $40.51 | $32.41 | 0 |
| 2018-05-16 | $40.51 | $40.51 | $40.51 | $40.51 | $32.41 | 100 |
| 2018-05-15 | $40.51 | $40.51 | $40.51 | $40.51 | $32.41 | 0 |
| 2018-05-14 | $41.00 | $41.00 | $40.51 | $40.51 | $32.41 | 432 |
| 2018-05-11 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 0 |
| 2018-05-10 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 50 |
| 2018-05-09 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 100 |
| 2018-05-08 | $40.50 | $40.50 | $40.50 | $40.50 | $32.40 | 50 |
| 2018-05-07 | $40.50 | $40.50 | $40.50 | $40.50 | $32.40 | 100 |
| 2018-05-04 | $41.00 | $41.00 | $40.80 | $41.00 | $32.80 | 486 |
| 2018-05-03 | $40.50 | $40.50 | $40.50 | $40.50 | $32.40 | 166 |
| 2018-05-02 | $40.55 | $42.00 | $40.35 | $40.50 | $32.40 | 1,019 |
| 2018-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 100 |
| 2018-04-30 | $42.00 | $42.00 | $42.00 | $42.00 | $33.60 | 3 |
| 2018-04-27 | $40.02 | $42.00 | $40.02 | $42.00 | $33.60 | 250 |
| 2018-04-26 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 100 |
| 2018-04-25 | $41.00 | $41.00 | $40.02 | $41.00 | $32.80 | 1,196 |
| 2018-04-24 | $40.22 | $40.22 | $40.22 | $40.22 | $32.17 | 0 |
| 2018-04-23 | $40.22 | $40.22 | $40.02 | $40.22 | $32.17 | 1,198 |
| 2018-04-20 | $41.99 | $41.99 | $41.99 | $41.99 | $33.59 | 100 |
| 2018-04-19 | $40.01 | $40.01 | $40.01 | $40.01 | $32.01 | 116 |
| 2018-04-18 | $40.01 | $40.01 | $40.01 | $40.01 | $32.01 | 100 |
| 2018-04-17 | $41.00 | $42.00 | $41.00 | $42.00 | $33.60 | 300 |
| 2018-04-16 | $40.00 | $41.99 | $40.00 | $41.99 | $33.59 | 600 |
| 2018-04-13 | $40.50 | $40.50 | $40.50 | $40.50 | $32.40 | 200 |
| 2018-04-12 | $41.50 | $41.50 | $41.50 | $41.50 | $33.20 | 0 |
| 2018-04-11 | $41.50 | $41.50 | $41.50 | $41.50 | $33.20 | 0 |
| 2018-04-10 | $41.00 | $41.50 | $41.00 | $41.50 | $33.20 | 9,400 |
| 2018-04-09 | $44.00 | $44.00 | $44.00 | $44.00 | $35.20 | 9 |
| 2018-04-06 | $40.00 | $44.00 | $40.00 | $44.00 | $35.20 | 9,162 |
| 2018-04-05 | $42.60 | $42.60 | $42.50 | $42.50 | $34.00 | 464 |
| 2018-04-04 | $43.00 | $43.00 | $43.00 | $43.00 | $34.40 | 1,250 |
| 2018-04-03 | $43.74 | $43.74 | $43.74 | $43.74 | $34.99 | 100 |
| 2018-04-02 | $43.99 | $43.99 | $43.99 | $43.99 | $35.19 | 138 |
| 2018-03-29 | $44.00 | $44.00 | $44.00 | $44.00 | $35.20 | 282 |
| 2018-03-28 | $43.98 | $43.98 | $43.98 | $43.98 | $35.18 | 190 |
| 2018-03-27 | $41.48 | $41.90 | $40.30 | $41.90 | $33.52 | 1,150 |
| 2018-03-26 | $44.00 | $44.00 | $44.00 | $44.00 | $35.20 | 500 |
| 2018-03-23 | $41.22 | $44.00 | $41.22 | $44.00 | $35.20 | 1,809 |
| 2018-03-22 | $40.31 | $40.31 | $40.31 | $40.31 | $32.25 | 440 |
| 2018-03-21 | $41.00 | $41.00 | $41.00 | $41.00 | $32.80 | 0 |
| 2018-03-20 | $41.20 | $41.20 | $41.00 | $41.00 | $32.80 | 275 |
| 2018-03-19 | $41.05 | $41.05 | $41.05 | $41.05 | $32.84 | 264 |
| 2018-03-16 | $42.10 | $42.10 | $41.01 | $41.01 | $32.81 | 200 |
| 2018-03-15 | $43.75 | $43.75 | $43.75 | $43.75 | $35.00 | 216 |
| 2018-03-14 | $44.49 | $44.49 | $44.49 | $44.49 | $35.19 | 440 |
| 2018-03-13 | $45.00 | $45.00 | $44.05 | $44.25 | $35.00 | 550 |
| 2018-03-12 | $42.20 | $42.20 | $42.00 | $42.00 | $33.22 | 440 |
| 2018-03-09 | $42.00 | $42.00 | $42.00 | $42.00 | $33.22 | 158 |
| 2018-03-08 | $42.20 | $42.20 | $42.00 | $42.00 | $33.22 | 549 |
| 2018-03-07 | $44.99 | $44.99 | $44.99 | $44.99 | $35.58 | 390 |
| 2018-03-06 | $39.25 | $40.00 | $39.25 | $40.00 | $31.64 | 2,225 |
| 2018-03-05 | $39.25 | $39.25 | $39.25 | $39.25 | $31.04 | 0 |
| 2018-03-02 | $39.25 | $39.25 | $39.25 | $39.25 | $31.04 | 0 |
| 2018-03-01 | $39.25 | $39.25 | $39.25 | $39.25 | $31.04 | 300 |
| 2018-02-28 | $39.13 | $39.25 | $39.00 | $39.00 | $30.84 | 705 |
| 2018-02-27 | $39.25 | $39.25 | $39.25 | $39.25 | $31.04 | 305 |
| 2018-02-26 | $39.25 | $39.25 | $39.00 | $39.00 | $30.84 | 2,000 |
| 2018-02-23 | $38.75 | $39.25 | $38.75 | $39.25 | $31.04 | 3,538 |
| 2018-02-22 | $38.75 | $39.00 | $38.20 | $38.20 | $30.21 | 3,900 |
| 2018-02-21 | $38.75 | $38.75 | $38.75 | $38.75 | $30.65 | 850 |
| 2018-02-20 | $38.35 | $38.35 | $38.35 | $38.35 | $30.33 | 100 |
| 2018-02-16 | $38.25 | $38.25 | $38.25 | $38.25 | $30.25 | 550 |
| 2018-02-15 | $39.50 | $39.50 | $39.50 | $39.50 | $31.24 | 0 |
| 2018-02-14 | $38.25 | $39.50 | $38.25 | $39.50 | $31.24 | 2,212 |
| 2018-02-13 | $38.70 | $38.70 | $38.70 | $38.70 | $30.61 | 50 |
| 2018-02-12 | $38.70 | $38.70 | $38.70 | $38.70 | $30.61 | 2,600 |
| 2018-02-09 | $38.20 | $38.40 | $37.60 | $37.85 | $29.94 | 5,104 |
| 2018-02-08 | $39.25 | $39.25 | $39.25 | $39.25 | $31.04 | 200 |
| 2018-02-07 | $39.49 | $39.49 | $39.49 | $39.49 | $31.23 | 36 |
| 2018-02-06 | $38.10 | $39.49 | $38.10 | $39.49 | $31.23 | 500 |
| 2018-02-05 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 487 |
| 2018-02-02 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 200 |
| 2018-02-01 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 1 |
| 2018-01-31 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 0 |
| 2018-01-30 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 0 |
| 2018-01-29 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 500 |
| 2018-01-26 | $39.13 | $39.13 | $39.00 | $39.00 | $30.84 | 640 |
| 2018-01-25 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 0 |
| 2018-01-24 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 200 |
| 2018-01-23 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 0 |
| 2018-01-22 | $39.00 | $39.00 | $39.00 | $39.00 | $30.84 | 200 |
| 2018-01-19 | $39.75 | $39.75 | $39.75 | $39.75 | $31.44 | 0 |
| 2018-01-18 | $39.00 | $39.75 | $39.00 | $39.75 | $31.44 | 200 |
| 2018-01-17 | $39.10 | $39.50 | $39.10 | $39.50 | $31.24 | 289 |
| 2018-01-16 | $39.10 | $39.10 | $39.10 | $39.10 | $30.92 | 373 |
| 2018-01-12 | $38.99 | $39.00 | $38.99 | $39.00 | $30.84 | 2,431 |
| 2018-01-11 | $38.75 | $38.75 | $38.75 | $38.75 | $30.65 | 350 |
| 2018-01-10 | $39.75 | $39.88 | $39.50 | $39.50 | $31.24 | 1,646 |
| 2018-01-09 | $39.75 | $39.75 | $39.75 | $39.75 | $31.44 | 400 |
| 2018-01-08 | $39.95 | $40.00 | $39.75 | $40.00 | $31.64 | 2,686 |
| 2018-01-05 | $39.75 | $39.75 | $39.75 | $39.75 | $31.44 | 1,500 |
| 2018-01-04 | $38.50 | $38.50 | $38.50 | $38.50 | $30.45 | 1 |
| 2018-01-03 | $38.50 | $38.50 | $38.50 | $38.50 | $30.45 | 0 |
| 2018-01-02 | $38.50 | $38.50 | $38.50 | $38.50 | $30.45 | 800 |
| 2017-12-29 | $37.50 | $37.50 | $37.50 | $37.50 | $29.66 | 60 |
| 2017-12-28 | $38.25 | $38.25 | $37.50 | $37.50 | $29.66 | 5,772 |
| 2017-12-27 | $39.99 | $39.99 | $39.99 | $39.99 | $31.63 | 0 |
| 2017-12-26 | $39.99 | $39.99 | $39.99 | $39.99 | $31.63 | 120 |
| 2017-12-22 | $39.50 | $39.99 | $37.66 | $39.99 | $31.63 | 1,230 |
| 2017-12-21 | $40.00 | $40.00 | $40.00 | $40.00 | $31.64 | 400 |
| 2017-12-20 | $38.19 | $38.19 | $38.19 | $38.19 | $30.20 | 28 |
| 2017-12-19 | $38.19 | $38.19 | $38.19 | $38.19 | $30.20 | 100 |
| 2017-12-18 | $36.35 | $38.00 | $36.35 | $38.00 | $30.05 | 3,560 |
| 2017-12-15 | $37.00 | $37.73 | $36.27 | $37.71 | $29.82 | 4,399 |
| 2017-12-14 | $36.55 | $36.55 | $36.55 | $36.55 | $28.91 | 0 |
| 2017-12-13 | $37.25 | $37.25 | $36.53 | $36.55 | $28.91 | 1,045 |
| 2017-12-12 | $37.25 | $37.25 | $37.25 | $37.25 | $29.46 | 0 |
| 2017-12-11 | $36.75 | $37.25 | $36.75 | $37.25 | $29.46 | 670 |
| 2017-12-08 | $36.75 | $36.75 | $36.75 | $36.75 | $29.07 | 111 |
| 2017-12-07 | $36.75 | $36.75 | $36.75 | $36.75 | $29.07 | 100 |
| 2017-12-06 | $36.75 | $36.75 | $36.73 | $36.75 | $28.81 | 825 |
| 2017-12-05 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-12-04 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-12-01 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-11-30 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 500 |
| 2017-11-29 | $36.70 | $36.70 | $36.70 | $36.70 | $28.78 | 0 |
| 2017-11-28 | $36.69 | $36.70 | $36.69 | $36.70 | $28.78 | 870 |
| 2017-11-27 | $36.26 | $36.26 | $36.25 | $36.26 | $28.43 | 934 |
| 2017-11-24 | $36.50 | $36.50 | $36.50 | $36.50 | $28.62 | 0 |
| 2017-11-22 | $36.50 | $36.50 | $36.50 | $36.50 | $28.62 | 0 |
| 2017-11-21 | $36.50 | $36.50 | $36.50 | $36.50 | $28.62 | 0 |
| 2017-11-20 | $36.50 | $36.50 | $36.50 | $36.50 | $28.62 | 0 |
| 2017-11-17 | $36.50 | $36.50 | $36.50 | $36.50 | $28.62 | 0 |
| 2017-11-16 | $36.50 | $36.50 | $36.50 | $36.50 | $28.62 | 0 |
| 2017-11-15 | $36.50 | $36.50 | $36.50 | $36.50 | $28.62 | 300 |
| 2017-11-14 | $36.75 | $36.75 | $36.75 | $36.75 | $28.81 | 0 |
| 2017-11-13 | $36.75 | $36.75 | $36.75 | $36.75 | $28.81 | 0 |
| 2017-11-10 | $37.00 | $37.00 | $36.75 | $36.75 | $28.81 | 380 |
| 2017-11-09 | $37.25 | $37.25 | $37.25 | $37.25 | $29.21 | 0 |
| 2017-11-08 | $37.25 | $37.25 | $37.25 | $37.25 | $29.21 | 100 |
| 2017-11-07 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-11-06 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-11-03 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 300 |
| 2017-11-02 | $36.65 | $36.65 | $36.65 | $36.65 | $28.74 | 0 |
| 2017-11-01 | $36.65 | $36.65 | $36.65 | $36.65 | $28.74 | 0 |
| 2017-10-31 | $36.65 | $36.65 | $36.65 | $36.65 | $28.74 | 0 |
| 2017-10-30 | $36.65 | $36.65 | $36.65 | $36.65 | $28.74 | 0 |
| 2017-10-27 | $36.65 | $36.65 | $36.65 | $36.65 | $28.74 | 0 |
| 2017-10-26 | $36.65 | $36.65 | $36.65 | $36.65 | $28.74 | 100 |
| 2017-10-25 | $36.65 | $36.65 | $36.65 | $36.65 | $28.74 | 200 |
| 2017-10-24 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-10-23 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 133 |
| 2017-10-20 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-10-19 | $36.90 | $37.00 | $36.90 | $37.00 | $29.01 | 324 |
| 2017-10-18 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 31 |
| 2017-10-17 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-10-16 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-10-13 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 0 |
| 2017-10-12 | $37.00 | $37.00 | $37.00 | $37.00 | $29.01 | 200 |
| 2017-10-11 | $37.10 | $37.10 | $37.10 | $37.10 | $29.09 | 0 |
| 2017-10-10 | $37.10 | $37.10 | $37.10 | $37.10 | $29.09 | 112 |
| 2017-10-09 | $37.10 | $37.10 | $37.10 | $37.10 | $29.09 | 0 |
| 2017-10-06 | $37.10 | $37.10 | $37.10 | $37.10 | $29.09 | 1,700 |
| 2017-10-05 | $36.11 | $37.00 | $36.11 | $37.00 | $29.01 | 2,700 |
| 2017-10-04 | $36.15 | $36.15 | $36.15 | $36.15 | $28.34 | 170 |
| 2017-10-03 | $36.20 | $36.20 | $36.20 | $36.20 | $28.38 | 0 |
| 2017-10-02 | $36.20 | $36.20 | $36.20 | $36.20 | $28.38 | 100 |
| 2017-09-29 | $36.11 | $36.11 | $36.11 | $36.11 | $28.31 | 26 |
| 2017-09-28 | $36.11 | $36.11 | $36.11 | $36.11 | $28.31 | 6 |
| 2017-09-27 | $36.11 | $36.11 | $36.11 | $36.11 | $28.31 | 400 |
| 2017-09-26 | $36.23 | $36.23 | $36.23 | $36.23 | $28.41 | 0 |
| 2017-09-25 | $36.23 | $36.23 | $36.23 | $36.23 | $28.41 | 0 |
| 2017-09-22 | $36.23 | $36.23 | $36.23 | $36.23 | $28.41 | 0 |
| 2017-09-21 | $36.23 | $36.23 | $36.23 | $36.23 | $28.41 | 0 |
| 2017-09-20 | $36.23 | $36.23 | $36.23 | $36.23 | $28.41 | 0 |
| 2017-09-19 | $36.23 | $36.23 | $36.23 | $36.23 | $28.41 | 0 |
| 2017-09-18 | $36.23 | $36.23 | $36.23 | $36.23 | $28.41 | 500 |
| 2017-09-15 | $36.01 | $36.01 | $36.01 | $36.01 | $28.23 | 0 |
| 2017-09-14 | $36.01 | $36.01 | $36.01 | $36.01 | $27.99 | 400 |
| 2017-09-13 | $36.30 | $36.30 | $36.30 | $36.30 | $28.21 | 0 |
| 2017-09-12 | $36.30 | $36.30 | $36.30 | $36.30 | $28.21 | 500 |
| 2017-09-11 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 0 |
| 2017-09-08 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 0 |
| 2017-09-07 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 0 |
| 2017-09-06 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 0 |
| 2017-09-05 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 0 |
| 2017-09-01 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 0 |
| 2017-08-31 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 0 |
| 2017-08-30 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 0 |
| 2017-08-29 | $36.02 | $36.02 | $36.02 | $36.02 | $27.99 | 500 |
| 2017-08-28 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-08-25 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 10 |
| 2017-08-24 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-08-23 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-08-22 | $36.50 | $36.60 | $36.25 | $36.25 | $28.17 | 413 |
| 2017-08-21 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-08-18 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-08-17 | $36.25 | $36.25 | $35.60 | $36.25 | $28.17 | 10,886 |
| 2017-08-16 | $36.25 | $37.00 | $36.25 | $36.25 | $28.17 | 900 |
| 2017-08-15 | $37.73 | $37.73 | $37.73 | $37.73 | $29.32 | 0 |
| 2017-08-14 | $37.73 | $37.73 | $37.73 | $37.73 | $29.32 | 0 |
| 2017-08-11 | $36.50 | $37.73 | $36.50 | $37.73 | $29.32 | 200 |
| 2017-08-10 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 286 |
| 2017-08-09 | $36.50 | $36.50 | $36.50 | $36.50 | $28.37 | 191 |
| 2017-08-08 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 0 |
| 2017-08-07 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 0 |
| 2017-08-04 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 100 |
| 2017-08-03 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 50 |
| 2017-08-02 | $35.76 | $36.00 | $35.50 | $36.00 | $27.98 | 300 |
| 2017-08-01 | $35.50 | $35.50 | $35.50 | $35.50 | $27.59 | 24 |
| 2017-07-31 | $35.50 | $35.50 | $35.50 | $35.50 | $27.59 | 0 |
| 2017-07-28 | $35.50 | $35.50 | $35.50 | $35.50 | $27.59 | 0 |
| 2017-07-27 | $35.50 | $35.50 | $35.50 | $35.50 | $27.59 | 100 |
| 2017-07-26 | $37.74 | $37.74 | $36.00 | $36.00 | $27.98 | 400 |
| 2017-07-25 | $36.50 | $36.50 | $36.50 | $36.50 | $28.37 | 0 |
| 2017-07-24 | $36.50 | $36.50 | $36.50 | $36.50 | $28.37 | 0 |
| 2017-07-21 | $36.50 | $36.50 | $36.50 | $36.50 | $28.37 | 0 |
| 2017-07-20 | $36.50 | $36.50 | $36.50 | $36.50 | $28.37 | 1,200 |
| 2017-07-19 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 0 |
| 2017-07-18 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 0 |
| 2017-07-17 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 1,300 |
| 2017-07-14 | $37.75 | $37.75 | $37.75 | $37.75 | $29.34 | 10 |
| 2017-07-13 | $37.75 | $37.75 | $37.75 | $37.75 | $29.34 | 0 |
| 2017-07-12 | $37.75 | $37.75 | $37.75 | $37.75 | $29.34 | 0 |
| 2017-07-11 | $37.75 | $37.75 | $37.75 | $37.75 | $29.34 | 0 |
| 2017-07-10 | $37.75 | $37.75 | $37.75 | $37.75 | $29.34 | 5 |
| 2017-07-07 | $36.00 | $37.75 | $36.00 | $37.75 | $29.34 | 1,200 |
| 2017-07-06 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 0 |
| 2017-07-05 | $35.70 | $36.00 | $34.50 | $36.00 | $27.98 | 1,200 |
| 2017-07-03 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-06-30 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-06-29 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-06-28 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-06-27 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 0 |
| 2017-06-26 | $36.25 | $36.25 | $36.25 | $36.25 | $28.17 | 200 |
| 2017-06-23 | $35.70 | $35.70 | $35.70 | $35.70 | $27.74 | 29 |
| 2017-06-22 | $35.70 | $35.70 | $35.70 | $35.70 | $27.74 | 0 |
| 2017-06-21 | $35.75 | $35.75 | $35.70 | $35.70 | $27.74 | 300 |
| 2017-06-20 | $36.36 | $37.50 | $36.36 | $37.05 | $28.79 | 1,800 |
| 2017-06-19 | $36.11 | $36.11 | $36.11 | $36.11 | $28.06 | 0 |
| 2017-06-16 | $36.11 | $36.11 | $36.11 | $36.11 | $28.06 | 500 |
| 2017-06-15 | $36.00 | $36.00 | $36.00 | $36.00 | $27.98 | 300 |
| 2017-06-14 | $36.03 | $36.03 | $36.03 | $36.03 | $28.00 | 0 |
| 2017-06-13 | $36.03 | $36.03 | $36.03 | $36.03 | $28.00 | 0 |
| 2017-06-12 | $36.03 | $36.03 | $36.03 | $36.03 | $28.00 | 200 |
| 2017-06-09 | $36.12 | $36.12 | $36.12 | $36.12 | $28.07 | 5 |
| 2017-06-08 | $36.12 | $36.12 | $36.12 | $36.12 | $28.07 | 11 |
| 2017-06-07 | $36.12 | $36.12 | $36.12 | $36.12 | $28.07 | 0 |
| 2017-06-06 | $36.12 | $36.12 | $36.12 | $36.12 | $27.82 | 100 |
| 2017-06-05 | $36.12 | $36.12 | $36.12 | $36.12 | $27.82 | 100 |
| 2017-06-02 | $36.00 | $36.00 | $36.00 | $36.00 | $27.73 | 142 |
| 2017-06-01 | $36.31 | $36.31 | $36.31 | $36.31 | $27.97 | 0 |
| 2017-05-31 | $36.31 | $36.31 | $36.31 | $36.31 | $27.97 | 0 |
| 2017-05-30 | $36.31 | $36.31 | $36.31 | $36.31 | $27.97 | 100 |
| 2017-05-26 | $36.31 | $36.31 | $36.31 | $36.31 | $27.97 | 200 |
| 2017-05-25 | $36.40 | $36.40 | $36.40 | $36.40 | $28.04 | 100 |
| 2017-05-24 | $36.30 | $36.30 | $36.00 | $36.00 | $27.73 | 1,540 |
| 2017-05-23 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 0 |
| 2017-05-22 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 0 |
| 2017-05-19 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 0 |
| 2017-05-18 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 100 |
| 2017-05-17 | $36.75 | $36.75 | $36.75 | $36.75 | $28.31 | 200 |
| 2017-05-16 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 235 |
| 2017-05-15 | $36.92 | $37.00 | $36.92 | $37.00 | $28.50 | 675 |
| 2017-05-12 | $36.65 | $36.65 | $36.65 | $36.65 | $28.23 | 500 |
| 2017-05-11 | $36.30 | $36.30 | $36.30 | $36.30 | $27.96 | 400 |
| 2017-05-10 | $36.50 | $36.50 | $36.50 | $36.50 | $28.12 | 0 |
| 2017-05-09 | $36.50 | $36.50 | $36.50 | $36.50 | $28.12 | 0 |
| 2017-05-08 | $36.50 | $36.50 | $36.50 | $36.50 | $28.12 | 0 |
| 2017-05-05 | $36.30 | $36.50 | $36.30 | $36.50 | $28.12 | 700 |
| 2017-05-04 | $38.45 | $38.45 | $38.45 | $38.45 | $29.62 | 100 |
| 2017-05-03 | $36.45 | $36.45 | $36.45 | $36.45 | $28.08 | 6 |
| 2017-05-02 | $36.50 | $36.50 | $36.45 | $36.45 | $28.08 | 708 |
| 2017-05-01 | $37.80 | $37.80 | $37.00 | $37.00 | $28.50 | 620 |
| 2017-04-28 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 300 |
| 2017-04-27 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-26 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-25 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-24 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-21 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-20 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-19 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-18 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-17 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-13 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-12 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-11 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-10 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 0 |
| 2017-04-07 | $38.40 | $38.40 | $38.40 | $38.40 | $29.58 | 100 |
| 2017-04-06 | $37.30 | $39.50 | $37.30 | $38.20 | $29.43 | 800 |
| 2017-04-05 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 0 |
| 2017-04-04 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 200 |
| 2017-04-03 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 13 |
| 2017-03-31 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 100 |
| 2017-03-30 | $37.15 | $37.15 | $36.35 | $37.00 | $28.50 | 988 |
| 2017-03-29 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 0 |
| 2017-03-28 | $37.00 | $37.00 | $37.00 | $37.00 | $28.50 | 100 |
| 2017-03-27 | $36.91 | $36.91 | $36.91 | $36.91 | $28.43 | 2 |
| 2017-03-24 | $36.91 | $36.91 | $36.91 | $36.91 | $28.43 | 114 |
| 2017-03-23 | $36.70 | $36.91 | $36.70 | $36.91 | $28.43 | 1,880 |
| 2017-03-22 | $36.70 | $36.70 | $36.70 | $36.70 | $28.27 | 0 |
| 2017-03-21 | $36.70 | $36.70 | $36.70 | $36.70 | $28.27 | 27 |
| 2017-03-20 | $36.70 | $36.70 | $36.70 | $36.70 | $28.27 | 100 |
| 2017-03-17 | $36.55 | $36.55 | $36.55 | $36.55 | $28.16 | 0 |
| 2017-03-16 | $36.55 | $36.55 | $36.55 | $36.55 | $28.16 | 0 |
| 2017-03-15 | $36.55 | $36.55 | $36.55 | $36.55 | $28.16 | 13 |
| 2017-03-14 | $36.45 | $36.55 | $36.45 | $36.55 | $28.16 | 600 |
| 2017-03-13 | $36.15 | $36.15 | $36.15 | $36.15 | $27.85 | 0 |
| 2017-03-10 | $36.00 | $36.15 | $36.00 | $36.15 | $27.85 | 4,608 |
| 2017-03-09 | $37.80 | $37.80 | $35.20 | $35.20 | $27.12 | 13,400 |
| 2017-03-08 | $38.90 | $38.90 | $38.90 | $38.90 | $29.97 | 0 |
| 2017-03-07 | $38.90 | $38.90 | $38.90 | $38.90 | $29.72 | 100 |
| 2017-03-06 | $38.00 | $38.00 | $38.00 | $38.00 | $29.03 | 13 |
| 2017-03-03 | $37.25 | $38.00 | $37.25 | $38.00 | $29.03 | 2,836 |
| 2017-03-02 | $37.15 | $37.15 | $37.15 | $37.15 | $28.38 | 100 |
| 2017-03-01 | $37.25 | $37.25 | $37.25 | $37.25 | $28.46 | 0 |
| 2017-02-28 | $37.50 | $37.50 | $37.25 | $37.25 | $28.46 | 6,222 |
| 2017-02-27 | $38.00 | $38.00 | $38.00 | $38.00 | $29.03 | 100 |
| 2017-02-24 | $36.25 | $38.00 | $36.25 | $38.00 | $29.03 | 950 |
| 2017-02-23 | $39.50 | $39.50 | $34.00 | $36.25 | $27.70 | 9,800 |
| 2017-02-22 | $38.51 | $38.51 | $38.50 | $38.50 | $29.42 | 4,700 |
| 2017-02-21 | $40.30 | $40.30 | $40.30 | $40.30 | $30.79 | 0 |
| 2017-02-17 | $40.30 | $40.30 | $40.30 | $40.30 | $30.79 | 1 |
| 2017-02-16 | $40.30 | $40.30 | $40.30 | $40.30 | $30.79 | 0 |
| 2017-02-15 | $40.30 | $40.30 | $40.30 | $40.30 | $30.79 | 0 |
| 2017-02-14 | $39.50 | $40.30 | $39.50 | $40.30 | $30.79 | 5,306 |
| 2017-02-13 | $39.60 | $39.60 | $39.50 | $39.50 | $30.18 | 450 |
| 2017-02-10 | $39.50 | $39.50 | $39.50 | $39.50 | $30.18 | 0 |
| 2017-02-09 | $39.50 | $39.50 | $39.50 | $39.50 | $30.18 | 0 |
| 2017-02-08 | $39.50 | $39.50 | $39.50 | $39.50 | $30.18 | 0 |
| 2017-02-07 | $39.50 | $39.50 | $39.50 | $39.50 | $30.18 | 100 |
| 2017-02-06 | $40.00 | $40.00 | $40.00 | $40.00 | $30.56 | 0 |
| 2017-02-03 | $40.00 | $40.00 | $40.00 | $40.00 | $30.56 | 200 |
| 2017-02-02 | $40.00 | $40.00 | $40.00 | $40.00 | $30.56 | 70 |
| 2017-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $30.56 | 0 |
| 2017-01-31 | $40.00 | $40.00 | $40.00 | $40.00 | $30.56 | 0 |
| 2017-01-30 | $40.00 | $40.00 | $40.00 | $40.00 | $30.56 | 100 |
| 2017-01-27 | $40.25 | $40.25 | $40.25 | $40.25 | $30.75 | 50 |
| 2017-01-26 | $40.25 | $40.25 | $40.25 | $40.25 | $30.75 | 0 |
| 2017-01-25 | $40.25 | $40.25 | $40.25 | $40.25 | $30.75 | 0 |
| 2017-01-24 | $40.25 | $40.25 | $40.25 | $40.25 | $30.75 | 200 |
| 2017-01-23 | $38.00 | $38.00 | $38.00 | $38.00 | $29.03 | 100 |
| 2017-01-20 | $37.00 | $37.00 | $37.00 | $37.00 | $28.27 | 0 |
| 2017-01-19 | $37.00 | $37.00 | $37.00 | $37.00 | $28.27 | 0 |
| 2017-01-18 | $37.10 | $37.10 | $37.00 | $37.00 | $28.27 | 500 |
| 2017-01-17 | $38.00 | $38.00 | $38.00 | $38.00 | $29.03 | 2,000 |
| 2017-01-13 | $40.50 | $40.50 | $40.50 | $40.50 | $30.94 | 0 |
| 2017-01-12 | $40.50 | $40.50 | $40.50 | $40.50 | $30.94 | 50 |
| 2017-01-11 | $40.50 | $40.50 | $40.50 | $40.50 | $30.94 | 0 |
| 2017-01-10 | $40.50 | $40.50 | $40.50 | $40.50 | $30.94 | 100 |
| 2017-01-09 | $38.95 | $38.95 | $38.95 | $38.95 | $29.76 | 110 |
| 2017-01-06 | $39.00 | $39.00 | $39.00 | $39.00 | $29.80 | 0 |
| 2017-01-05 | $37.50 | $39.00 | $37.50 | $39.00 | $29.80 | 1,199 |
| 2017-01-04 | $38.00 | $38.00 | $38.00 | $38.00 | $29.03 | 60 |
| 2017-01-03 | $37.50 | $38.00 | $37.49 | $38.00 | $29.03 | 3,322 |
| 2016-12-30 | $34.75 | $34.75 | $34.75 | $34.75 | $26.55 | 537 |
| 2016-12-29 | $37.50 | $37.50 | $37.50 | $37.50 | $28.65 | 0 |
| 2016-12-28 | $37.50 | $37.50 | $37.50 | $37.50 | $28.65 | 200 |
| 2016-12-27 | $36.51 | $36.51 | $36.51 | $36.51 | $27.90 | 247 |
| 2016-12-23 | $37.00 | $37.00 | $37.00 | $37.00 | $28.27 | 0 |
| 2016-12-22 | $37.00 | $37.00 | $37.00 | $37.00 | $28.27 | 712 |
| 2016-12-21 | $34.50 | $37.40 | $34.50 | $37.40 | $28.58 | 4,443 |
| 2016-12-20 | $33.00 | $33.00 | $33.00 | $33.00 | $25.21 | 100 |
| 2016-12-19 | $34.50 | $34.50 | $30.02 | $32.02 | $24.46 | 2,373 |
| 2016-12-16 | $36.24 | $36.24 | $36.24 | $36.24 | $27.69 | 0 |
| 2016-12-15 | $36.24 | $36.24 | $36.24 | $36.24 | $27.69 | 1 |
| 2016-12-14 | $36.24 | $36.24 | $36.24 | $36.24 | $27.69 | 123 |
| 2016-12-13 | $36.50 | $36.50 | $36.50 | $36.50 | $27.69 | 0 |
| 2016-12-12 | $36.50 | $36.50 | $36.50 | $36.50 | $27.69 | 0 |
| 2016-12-09 | $36.50 | $36.50 | $36.50 | $36.50 | $27.69 | 0 |
| 2016-12-08 | $36.50 | $36.50 | $36.50 | $36.50 | $27.69 | 0 |
| 2016-12-07 | $36.50 | $36.50 | $36.50 | $36.50 | $27.69 | 0 |
| 2016-12-06 | $36.50 | $36.50 | $36.50 | $36.50 | $27.69 | 0 |
| 2016-12-05 | $36.50 | $36.50 | $36.50 | $36.50 | $27.69 | 100 |
| 2016-12-02 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 1 |
| 2016-12-01 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-11-28 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-11-25 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 70 |
| 2016-11-23 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-11-22 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 3,192 |
| 2016-11-21 | $36.79 | $36.79 | $36.79 | $36.79 | $27.91 | 0 |
| 2016-11-18 | $36.79 | $36.79 | $36.79 | $36.79 | $27.91 | 0 |
| 2016-11-17 | $36.79 | $36.79 | $36.79 | $36.79 | $27.91 | 0 |
| 2016-11-16 | $36.79 | $36.79 | $36.79 | $36.79 | $27.91 | 0 |
| 2016-11-15 | $36.79 | $36.79 | $36.79 | $36.79 | $27.91 | 0 |
| 2016-11-14 | $36.60 | $36.79 | $36.60 | $36.79 | $27.91 | 200 |
| 2016-11-11 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-11-10 | $36.39 | $36.40 | $36.39 | $36.40 | $27.61 | 587 |
| 2016-11-09 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-11-08 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-11-07 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-11-04 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-11-03 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-11-02 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-11-01 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-10-31 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-10-28 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 0 |
| 2016-10-27 | $36.40 | $36.40 | $36.40 | $36.40 | $27.61 | 130 |
| 2016-10-26 | $36.00 | $36.00 | $36.00 | $36.00 | $27.31 | 0 |
| 2016-10-25 | $36.00 | $36.00 | $36.00 | $36.00 | $27.31 | 1 |
| 2016-10-24 | $36.00 | $36.00 | $36.00 | $36.00 | $27.31 | 0 |
| 2016-10-21 | $36.00 | $36.00 | $36.00 | $36.00 | $27.31 | 376 |
| 2016-10-20 | $33.70 | $35.35 | $33.70 | $35.35 | $26.82 | 572 |
| 2016-10-19 | $33.93 | $33.93 | $33.93 | $33.93 | $25.74 | 0 |
| 2016-10-18 | $33.93 | $33.93 | $33.93 | $33.93 | $25.74 | 0 |
| 2016-10-17 | $33.93 | $33.93 | $33.93 | $33.93 | $25.74 | 100 |
| 2016-10-14 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-10-13 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 1,990 |
| 2016-10-12 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-10-11 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-10-10 | $33.60 | $35.00 | $33.60 | $35.00 | $26.55 | 300 |
| 2016-10-07 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-10-06 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-10-05 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $26.55 | 0 |
| 2016-10-03 | $33.75 | $35.00 | $33.75 | $35.00 | $26.55 | 332 |
| 2016-09-30 | $33.75 | $33.75 | $33.75 | $33.75 | $25.60 | 1,144 |
| 2016-09-29 | $33.59 | $33.59 | $33.59 | $33.59 | $25.48 | 0 |
| 2016-09-28 | $33.59 | $33.59 | $33.59 | $33.59 | $25.48 | 0 |
| 2016-09-27 | $33.59 | $33.59 | $33.59 | $33.59 | $25.48 | 295 |
| 2016-09-26 | $31.99 | $32.49 | $29.32 | $29.32 | $22.24 | 468 |
| 2016-09-23 | $31.00 | $31.00 | $31.00 | $31.00 | $23.52 | 0 |
| 2016-09-22 | $31.00 | $31.00 | $31.00 | $31.00 | $23.52 | 0 |
| 2016-09-21 | $31.00 | $31.00 | $31.00 | $31.00 | $23.52 | 0 |
| 2016-09-20 | $31.00 | $31.00 | $31.00 | $31.00 | $23.52 | 0 |
| 2016-09-19 | $31.00 | $31.00 | $31.00 | $31.00 | $23.52 | 0 |
| 2016-09-16 | $30.99 | $31.00 | $30.99 | $31.00 | $23.52 | 807 |
| 2016-09-15 | $30.99 | $30.99 | $30.99 | $30.99 | $23.51 | 287 |
| 2016-09-14 | $29.96 | $29.96 | $29.85 | $29.85 | $22.64 | 300 |
| 2016-09-13 | $30.01 | $30.01 | $30.01 | $30.01 | $22.57 | 0 |
| 2016-09-12 | $30.01 | $30.01 | $30.01 | $30.01 | $22.57 | 0 |
| 2016-09-09 | $30.01 | $30.01 | $30.01 | $30.01 | $22.57 | 332 |
| 2016-09-08 | $31.95 | $31.95 | $31.95 | $31.95 | $24.03 | 50 |
| 2016-09-07 | $31.95 | $31.95 | $31.95 | $31.95 | $24.03 | 200 |
| 2016-09-06 | $29.01 | $32.00 | $29.01 | $32.00 | $24.07 | 1,654 |
| 2016-09-02 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-09-01 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-31 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-30 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-29 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-26 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-25 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-24 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-23 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-22 | $32.50 | $33.00 | $31.05 | $32.00 | $24.07 | 1,350 |
| 2016-08-19 | $33.00 | $33.00 | $33.00 | $33.00 | $24.82 | 0 |
| 2016-08-18 | $33.00 | $33.00 | $33.00 | $33.00 | $24.82 | 0 |
| 2016-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $24.82 | 11 |
| 2016-08-16 | $33.00 | $33.00 | $33.00 | $33.00 | $24.82 | 0 |
| 2016-08-15 | $33.00 | $33.00 | $33.00 | $33.00 | $24.82 | 800 |
| 2016-08-12 | $33.25 | $33.25 | $33.25 | $33.25 | $25.01 | 0 |
| 2016-08-11 | $33.25 | $33.25 | $33.25 | $33.25 | $25.01 | 500 |
| 2016-08-10 | $33.00 | $33.25 | $33.00 | $33.25 | $25.01 | 205 |
| 2016-08-09 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-08 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-08-05 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 100 |
| 2016-08-04 | $34.25 | $34.25 | $34.25 | $34.25 | $25.76 | 1 |
| 2016-08-03 | $34.25 | $34.25 | $34.25 | $34.25 | $25.76 | 0 |
| 2016-08-02 | $34.25 | $34.25 | $34.25 | $34.25 | $25.76 | 119 |
| 2016-08-01 | $34.00 | $34.00 | $34.00 | $34.00 | $25.57 | 410 |
| 2016-07-29 | $33.50 | $33.50 | $33.50 | $33.50 | $25.19 | 100 |
| 2016-07-28 | $33.50 | $33.50 | $33.50 | $33.50 | $25.19 | 42 |
| 2016-07-27 | $33.50 | $33.50 | $33.50 | $33.50 | $25.19 | 2,588 |
| 2016-07-26 | $33.50 | $33.50 | $33.50 | $33.50 | $25.19 | 0 |
| 2016-07-25 | $33.50 | $33.50 | $33.50 | $33.50 | $25.19 | 412 |
| 2016-07-22 | $32.50 | $33.25 | $32.50 | $33.25 | $25.01 | 500 |
| 2016-07-21 | $31.90 | $31.90 | $31.90 | $31.90 | $23.99 | 0 |
| 2016-07-20 | $31.90 | $31.90 | $31.90 | $31.90 | $23.99 | 0 |
| 2016-07-19 | $31.50 | $32.00 | $31.50 | $31.90 | $23.99 | 1,200 |
| 2016-07-18 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 194 |
| 2016-07-13 | $30.50 | $30.50 | $30.50 | $30.50 | $22.94 | 325 |
| 2016-07-12 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-07-11 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-07-08 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 0 |
| 2016-07-07 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 1 |
| 2016-07-06 | $32.00 | $32.00 | $32.00 | $32.00 | $24.07 | 106 |
| 2016-07-05 | $30.10 | $31.95 | $28.30 | $31.95 | $24.03 | 632 |
| 2016-07-01 | $31.99 | $32.00 | $31.99 | $32.00 | $24.07 | 200 |
| 2016-06-30 | $29.85 | $30.00 | $28.30 | $30.00 | $22.56 | 1,437 |
| 2016-06-29 | $30.95 | $30.95 | $30.95 | $30.95 | $23.28 | 55 |
| 2016-06-28 | $30.95 | $30.95 | $30.95 | $30.95 | $23.28 | 494 |
| 2016-06-27 | $33.75 | $33.75 | $33.75 | $33.75 | $25.38 | 25 |
| 2016-06-24 | $33.75 | $33.75 | $33.75 | $33.75 | $25.38 | 349 |
| 2016-06-23 | $30.90 | $30.90 | $30.90 | $30.90 | $23.24 | 0 |
| 2016-06-22 | $30.70 | $31.40 | $30.70 | $30.90 | $23.24 | 1,760 |
| 2016-06-21 | $30.30 | $30.30 | $30.30 | $30.30 | $22.79 | 79 |
| 2016-06-20 | $30.30 | $30.30 | $30.30 | $30.30 | $22.79 | 0 |
| 2016-06-17 | $30.30 | $30.30 | $30.30 | $30.30 | $22.79 | 0 |
| 2016-06-16 | $30.30 | $30.30 | $30.30 | $30.30 | $22.79 | 970 |
| 2016-06-15 | $30.00 | $30.00 | $30.00 | $30.00 | $22.56 | 0 |
| 2016-06-14 | $30.70 | $30.70 | $30.00 | $30.00 | $22.56 | 450 |
| 2016-06-13 | $31.99 | $31.99 | $31.99 | $31.99 | $24.06 | 0 |
| 2016-06-10 | $31.99 | $31.99 | $31.99 | $31.99 | $24.06 | 0 |
| 2016-06-09 | $31.99 | $31.99 | $31.99 | $31.99 | $24.06 | 0 |
| 2016-06-08 | $31.99 | $31.99 | $31.99 | $31.99 | $24.06 | 0 |
| 2016-06-07 | $31.99 | $31.99 | $31.99 | $31.99 | $23.86 | 0 |
| 2016-06-06 | $30.90 | $31.99 | $30.90 | $31.99 | $23.86 | 391 |
| 2016-06-03 | $30.90 | $30.90 | $30.90 | $30.90 | $23.05 | 0 |
| 2016-06-02 | $30.90 | $30.90 | $30.90 | $30.90 | $23.05 | 0 |
| 2016-06-01 | $30.90 | $30.90 | $30.90 | $30.90 | $23.05 | 0 |
| 2016-05-31 | $30.10 | $30.90 | $30.10 | $30.90 | $23.05 | 957 |
| 2016-05-27 | $30.50 | $30.50 | $30.50 | $30.50 | $22.75 | 0 |
| 2016-05-26 | $30.50 | $30.50 | $30.50 | $30.50 | $22.75 | 0 |
| 2016-05-25 | $30.50 | $30.50 | $30.50 | $30.50 | $22.75 | 0 |
| 2016-05-24 | $30.50 | $30.50 | $30.50 | $30.50 | $22.75 | 100 |
| 2016-05-23 | $31.00 | $31.00 | $29.00 | $29.00 | $21.63 | 483 |
| 2016-05-20 | $31.00 | $31.00 | $31.00 | $31.00 | $23.13 | 252 |
| 2016-05-19 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-18 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-17 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-16 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 384 |
| 2016-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $23.13 | 200 |
| 2016-05-12 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 770 |
| 2016-05-11 | $31.00 | $31.20 | $31.00 | $31.20 | $23.28 | 1,238 |
| 2016-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-09 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-05 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-04 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-05-02 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 80 |
| 2016-04-29 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 517 |
| 2016-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 20 |
| 2016-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 1 |
| 2016-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 1,163 |
| 2016-04-20 | $31.60 | $31.60 | $31.60 | $31.60 | $23.57 | 155 |
| 2016-04-19 | $29.95 | $29.95 | $29.95 | $29.95 | $22.34 | 1 |
| 2016-04-18 | $29.95 | $29.95 | $29.95 | $29.95 | $22.34 | 0 |
| 2016-04-15 | $28.75 | $29.95 | $28.75 | $29.95 | $22.34 | 422 |
| 2016-04-14 | $31.35 | $31.35 | $31.35 | $31.35 | $23.39 | 0 |
| 2016-04-13 | $31.35 | $31.35 | $31.35 | $31.35 | $23.39 | 100 |
| 2016-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $22.38 | 0 |
| 2016-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $22.38 | 538 |
| 2016-04-08 | $29.75 | $30.00 | $29.75 | $30.00 | $22.38 | 1,818 |
| 2016-04-07 | $29.16 | $29.16 | $28.75 | $28.75 | $21.45 | 267 |
| 2016-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $22.38 | 0 |
| 2016-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $22.38 | 0 |
| 2016-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $22.38 | 503 |
| 2016-04-01 | $32.00 | $32.00 | $32.00 | $32.00 | $23.87 | 0 |
| 2016-03-31 | $31.50 | $32.00 | $31.00 | $32.00 | $23.87 | 2,690 |
| 2016-03-30 | $31.50 | $31.50 | $31.50 | $31.50 | $23.50 | 121 |
| 2016-03-29 | $29.26 | $29.26 | $29.26 | $29.26 | $21.83 | 1 |
| 2016-03-28 | $31.50 | $31.50 | $28.76 | $29.26 | $21.83 | 505 |
| 2016-03-24 | $29.50 | $31.99 | $29.50 | $31.99 | $23.86 | 412 |
| 2016-03-23 | $29.60 | $29.60 | $29.60 | $29.60 | $22.08 | 287 |
| 2016-03-22 | $28.76 | $28.76 | $28.76 | $28.76 | $21.45 | 204 |
| 2016-03-21 | $29.00 | $29.00 | $29.00 | $29.00 | $21.63 | 0 |
| 2016-03-18 | $28.80 | $29.00 | $28.80 | $29.00 | $21.63 | 762 |
| 2016-03-17 | $29.00 | $29.00 | $28.85 | $28.85 | $21.52 | 587 |
| 2016-03-16 | $28.26 | $28.26 | $28.26 | $28.26 | $21.08 | 16 |
| 2016-03-15 | $28.26 | $28.26 | $28.26 | $28.26 | $21.08 | 0 |
| 2016-03-14 | $28.40 | $28.40 | $28.26 | $28.26 | $21.08 | 1,596 |
| 2016-03-11 | $28.98 | $28.98 | $28.98 | $28.98 | $21.62 | 0 |
| 2016-03-10 | $28.98 | $28.98 | $28.98 | $28.98 | $21.62 | 50 |
| 2016-03-09 | $29.24 | $29.24 | $29.24 | $29.24 | $21.62 | 0 |
| 2016-03-08 | $29.24 | $29.24 | $29.24 | $29.24 | $21.62 | 100 |
| 2016-03-07 | $29.24 | $29.24 | $29.24 | $29.24 | $21.62 | 0 |
| 2016-03-04 | $29.24 | $29.24 | $29.24 | $29.24 | $21.62 | 2,425 |
| 2016-03-03 | $28.74 | $29.30 | $27.80 | $28.50 | $21.07 | 3,959 |
| 2016-03-02 | $28.50 | $29.65 | $27.04 | $29.65 | $21.92 | 5,488 |
| 2016-03-01 | $31.90 | $31.90 | $31.90 | $31.90 | $23.59 | 0 |
| 2016-02-29 | $31.90 | $31.90 | $31.90 | $31.90 | $23.59 | 0 |
| 2016-02-26 | $31.90 | $31.90 | $31.90 | $31.90 | $23.59 | 100 |
| 2016-02-25 | $29.95 | $30.00 | $29.95 | $30.00 | $22.18 | 1,450 |
| 2016-02-24 | $28.53 | $28.53 | $28.50 | $28.50 | $21.07 | 1,000 |
| 2016-02-23 | $28.53 | $28.53 | $28.53 | $28.53 | $21.09 | 0 |
| 2016-02-22 | $28.53 | $28.53 | $28.53 | $28.53 | $21.09 | 0 |
| 2016-02-19 | $28.53 | $28.53 | $28.53 | $28.53 | $21.09 | 0 |
| 2016-02-18 | $28.53 | $28.53 | $28.53 | $28.53 | $21.09 | 220 |
| 2016-02-17 | $28.53 | $28.53 | $28.53 | $28.53 | $21.09 | 304 |
| 2016-02-16 | $28.73 | $28.73 | $28.73 | $28.73 | $21.24 | 0 |
| 2016-02-12 | $28.73 | $28.73 | $28.73 | $28.73 | $21.24 | 0 |
| 2016-02-11 | $28.73 | $28.73 | $28.73 | $28.73 | $21.24 | 100 |
| 2016-02-10 | $29.00 | $29.00 | $28.04 | $28.73 | $21.24 | 840 |
| 2016-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 58 |
| 2016-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 297 |
| 2016-02-04 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 82 |
| 2016-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 10 |
| 2016-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 400 |
| 2016-01-28 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 712 |
| 2016-01-26 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 700 |
| 2016-01-25 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-01-22 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 123 |
| 2016-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 123 |
| 2016-01-19 | $31.00 | $31.00 | $31.00 | $31.00 | $22.92 | 0 |
| 2016-01-15 | $31.00 | $31.00 | $31.00 | $31.00 | $22.92 | 0 |
| 2016-01-14 | $31.00 | $33.69 | $30.00 | $31.00 | $22.92 | 2,129 |
| 2016-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 1,054 |
| 2016-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 100 |
| 2016-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 690 |
| 2016-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-01-07 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-01-06 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-01-05 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2016-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 1,001 |
| 2015-12-31 | $32.00 | $32.00 | $32.00 | $32.00 | $23.66 | 136 |
| 2015-12-30 | $31.50 | $31.50 | $31.50 | $31.50 | $23.29 | 90 |
| 2015-12-29 | $31.50 | $31.50 | $31.50 | $31.50 | $23.29 | 110 |
| 2015-12-28 | $31.50 | $31.50 | $31.50 | $31.50 | $23.29 | 116 |
| 2015-12-24 | $31.49 | $31.50 | $31.49 | $31.50 | $23.29 | 357 |
| 2015-12-23 | $31.49 | $31.49 | $31.49 | $31.49 | $23.28 | 200 |
| 2015-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2015-12-21 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 263 |
| 2015-12-18 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2015-12-17 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 50 |
| 2015-12-16 | $29.30 | $30.00 | $29.30 | $30.00 | $22.18 | 845 |
| 2015-12-15 | $30.00 | $30.20 | $28.04 | $30.20 | $22.33 | 1,855 |
| 2015-12-14 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 0 |
| 2015-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 67 |
| 2015-12-10 | $30.00 | $30.00 | $30.00 | $30.00 | $22.18 | 90 |
| 2015-12-09 | $29.99 | $30.00 | $29.99 | $30.00 | $22.18 | 2,640 |
| 2015-12-08 | $29.75 | $29.75 | $29.75 | $29.75 | $21.85 | 122 |
| 2015-12-07 | $29.99 | $29.99 | $29.99 | $29.99 | $22.03 | 1,111 |
| 2015-12-04 | $30.00 | $30.00 | $29.50 | $29.75 | $21.85 | 802 |
| 2015-12-03 | $29.50 | $30.00 | $29.48 | $30.00 | $22.03 | 1,420 |
| 2015-12-02 | $29.50 | $29.50 | $29.50 | $29.50 | $21.67 | 0 |
| 2015-12-01 | $29.50 | $29.50 | $29.50 | $29.50 | $21.67 | 75 |
| 2015-11-30 | $29.50 | $29.50 | $29.50 | $29.50 | $21.67 | 210 |
| 2015-11-27 | $28.40 | $28.40 | $28.40 | $28.40 | $20.86 | 0 |
| 2015-11-25 | $28.40 | $28.40 | $28.40 | $28.40 | $20.86 | 0 |
| 2015-11-24 | $28.40 | $28.40 | $28.40 | $28.40 | $20.86 | 1,250 |
| 2015-11-23 | $28.80 | $28.80 | $28.80 | $28.80 | $21.15 | 0 |
| 2015-11-20 | $28.80 | $28.80 | $28.80 | $28.80 | $21.15 | 8 |
| 2015-11-19 | $28.80 | $28.80 | $28.80 | $28.80 | $21.15 | 0 |
| 2015-11-18 | $28.94 | $28.94 | $28.80 | $28.80 | $21.15 | 550 |
| 2015-11-17 | $28.94 | $28.94 | $28.94 | $28.94 | $21.26 | 200 |
| 2015-11-16 | $28.80 | $28.80 | $28.80 | $28.80 | $21.15 | 442 |
| 2015-11-13 | $28.55 | $28.55 | $28.55 | $28.55 | $20.97 | 0 |
| 2015-11-12 | $28.55 | $28.55 | $28.55 | $28.55 | $20.97 | 0 |
| 2015-11-11 | $28.55 | $28.55 | $28.55 | $28.55 | $20.97 | 0 |
| 2015-11-10 | $28.55 | $28.55 | $28.55 | $28.55 | $20.97 | 182 |
| 2015-11-09 | $28.50 | $28.50 | $28.50 | $28.50 | $20.93 | 0 |
| 2015-11-06 | $28.50 | $28.50 | $28.50 | $28.50 | $20.93 | 50 |
| 2015-11-05 | $28.50 | $28.50 | $28.50 | $28.50 | $20.93 | 0 |
| 2015-11-04 | $28.50 | $28.50 | $28.50 | $28.50 | $20.93 | 0 |
| 2015-11-03 | $28.50 | $28.50 | $28.50 | $28.50 | $20.93 | 1,400 |
| 2015-11-02 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-10-30 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-10-29 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-10-28 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 3 |
| 2015-10-27 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-10-26 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-10-23 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 33 |
| 2015-10-22 | $28.97 | $29.24 | $28.95 | $29.00 | $21.30 | 3,391 |
| 2015-10-21 | $28.98 | $28.98 | $28.98 | $28.98 | $21.28 | 0 |
| 2015-10-20 | $28.98 | $28.98 | $28.98 | $28.98 | $21.28 | 150 |
| 2015-10-19 | $29.00 | $29.99 | $27.04 | $28.50 | $20.93 | 4,695 |
| 2015-10-16 | $28.98 | $28.98 | $28.98 | $28.98 | $21.28 | 0 |
| 2015-10-15 | $28.98 | $28.98 | $28.98 | $28.98 | $21.28 | 60 |
| 2015-10-14 | $28.98 | $28.98 | $28.98 | $28.98 | $21.28 | 0 |
| 2015-10-13 | $28.98 | $28.98 | $28.98 | $28.98 | $21.28 | 0 |
| 2015-10-12 | $28.98 | $28.98 | $28.98 | $28.98 | $21.28 | 0 |
| 2015-10-09 | $28.98 | $28.98 | $28.98 | $28.98 | $21.28 | 0 |
| 2015-10-08 | $28.25 | $28.99 | $28.02 | $28.98 | $21.28 | 2,598 |
| 2015-10-07 | $28.25 | $28.25 | $28.25 | $28.25 | $20.75 | 615 |
| 2015-10-06 | $28.99 | $28.99 | $28.99 | $28.99 | $21.29 | 225 |
| 2015-10-05 | $28.99 | $28.99 | $28.99 | $28.99 | $21.29 | 444 |
| 2015-10-02 | $29.00 | $29.00 | $28.99 | $28.99 | $21.29 | 4,000 |
| 2015-10-01 | $28.25 | $30.00 | $28.00 | $29.50 | $21.67 | 6,558 |
| 2015-09-30 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 44 |
| 2015-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 385 |
| 2015-09-24 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-09-23 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-09-22 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 14 |
| 2015-09-21 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-09-18 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 3,380 |
| 2015-09-17 | $29.53 | $29.53 | $29.53 | $29.53 | $21.69 | 156 |
| 2015-09-16 | $32.00 | $32.00 | $29.00 | $29.95 | $22.00 | 1,379 |
| 2015-09-15 | $30.00 | $34.00 | $30.00 | $32.00 | $23.50 | 3,409 |
| 2015-09-14 | $28.60 | $29.00 | $28.60 | $29.00 | $21.30 | 3,123 |
| 2015-09-11 | $29.00 | $29.00 | $29.00 | $29.00 | $21.30 | 0 |
| 2015-09-10 | $28.50 | $29.00 | $28.50 | $29.00 | $21.30 | 1,731 |
| 2015-09-09 | $28.00 | $28.00 | $28.00 | $28.00 | $20.57 | 0 |
| 2015-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 200 |
| 2015-09-04 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 100 |
NASB Financial Inc (NASB) News Headlines
Recent NASB Financial Inc (NASB) News
Similar Companies to NASB Financial Inc (NASB) 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 | -- | -- | -- |