Orange County Bancorp Inc (OBT) Exchange: NASDAQ
Data as of April 19, 2024
$43.70 ($0.65) 1.51%
Orange County Bancorp Inc - Daily Information
Click for more stock information on Orange County Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $42.69 |
| Previous Close | $43.70 |
| High | $43.70 |
| Low | $42.69 |
| Adjusted Open | $42.69 |
| Previous Adjusted Close | $43.70 |
| Adjusted High | $43.70 |
| Adjusted Low | $42.69 |
About Orange County Bancorp Inc (OBT)
Orange County Bancorp, Inc. is the parent company of Orange Bank & Trust Company and Hudson Valley Investment Advisors, Inc. Orange Bank & Trust Company is an independent bank that began with the vision of 14 founders over 125 years ago. It has grown through conservative banking practices, ongoing innovation and an unwavering commitment to its community and business clientele to $1.7 billion in total assets. In recent years, Orange Bank & Trust Company has added branches in Rockland and Westchester Counties and is opening a new office in the Bronx and one in Nanuet in 2021. Hudson Valley Investment Advisors, Inc. is a Registered Investment Advisor in Goshen, NY. It was founded in 1996 and was acquired by the Company in 2012.
Invest in Orange County Bancorp Inc (OBT)
Historical Stock Data for Orange County Bancorp Inc (OBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $42.69 | $43.70 | $42.69 | $43.70 | $43.70 | 3,946 |
| 2024-04-18 | $45.34 | $45.34 | $43.05 | $43.05 | $43.05 | 12,295 |
| 2024-04-17 | $45.92 | $46.48 | $45.55 | $45.60 | $45.60 | 6,625 |
| 2024-04-16 | $46.20 | $46.40 | $45.82 | $46.00 | $46.00 | 6,244 |
| 2024-04-15 | $45.92 | $47.16 | $45.50 | $45.55 | $45.55 | 6,984 |
| 2024-04-12 | $46.11 | $46.11 | $46.11 | $46.11 | $46.11 | 1,676 |
| 2024-04-11 | $46.75 | $46.75 | $46.06 | $46.06 | $46.06 | 3,632 |
| 2024-04-10 | $46.50 | $48.81 | $46.00 | $46.00 | $46.00 | 6,538 |
| 2024-04-09 | $46.21 | $47.20 | $46.21 | $47.20 | $47.20 | 1,521 |
| 2024-04-08 | $47.25 | $47.25 | $45.07 | $46.99 | $46.99 | 3,041 |
| 2024-04-05 | $45.57 | $46.54 | $45.57 | $46.09 | $46.09 | 1,903 |
| 2024-04-04 | $48.71 | $48.71 | $46.49 | $46.98 | $46.98 | 5,439 |
| 2024-04-03 | $45.75 | $45.82 | $45.54 | $45.54 | $45.54 | 3,558 |
| 2024-04-02 | $46.42 | $46.50 | $46.06 | $46.50 | $46.50 | 4,142 |
| 2024-04-01 | $46.00 | $49.28 | $45.96 | $47.74 | $47.74 | 8,618 |
| 2024-03-28 | $45.94 | $46.00 | $45.94 | $46.00 | $46.00 | 3,384 |
| 2024-03-27 | $44.52 | $46.00 | $44.50 | $45.99 | $45.99 | 9,512 |
| 2024-03-26 | $44.53 | $45.86 | $44.53 | $45.38 | $45.38 | 3,950 |
| 2024-03-25 | $45.90 | $46.00 | $44.30 | $45.45 | $45.45 | 9,048 |
| 2024-03-22 | $45.90 | $45.90 | $43.93 | $45.00 | $45.00 | 4,415 |
| 2024-03-21 | $46.00 | $46.00 | $45.34 | $45.44 | $45.44 | 7,200 |
| 2024-03-20 | $44.11 | $46.00 | $44.11 | $46.00 | $46.00 | 5,021 |
| 2024-03-19 | $44.50 | $44.50 | $44.00 | $44.00 | $44.00 | 6,190 |
| 2024-03-18 | $46.14 | $46.47 | $44.60 | $44.60 | $44.60 | 8,282 |
| 2024-03-15 | $45.00 | $47.35 | $45.00 | $47.10 | $47.10 | 26,462 |
| 2024-03-14 | $46.58 | $47.63 | $45.26 | $45.29 | $45.29 | 9,616 |
| 2024-03-13 | $47.36 | $47.36 | $45.77 | $46.59 | $46.59 | 7,724 |
| 2024-03-12 | $45.28 | $46.94 | $45.28 | $46.15 | $46.15 | 3,019 |
| 2024-03-11 | $44.70 | $47.00 | $44.70 | $45.20 | $45.20 | 4,002 |
| 2024-03-08 | $47.18 | $47.18 | $45.01 | $45.01 | $45.01 | 5,353 |
| 2024-03-07 | $47.89 | $47.89 | $46.03 | $46.20 | $46.20 | 4,579 |
| 2024-03-06 | $46.74 | $48.36 | $45.60 | $48.36 | $48.36 | 4,339 |
| 2024-03-05 | $45.46 | $46.00 | $45.46 | $46.00 | $46.00 | 2,187 |
| 2024-03-04 | $45.40 | $47.34 | $44.50 | $45.00 | $45.00 | 4,144 |
| 2024-03-01 | $46.00 | $46.00 | $44.46 | $44.60 | $44.60 | 4,893 |
| 2024-02-29 | $45.78 | $46.00 | $44.66 | $45.98 | $45.74 | 7,024 |
| 2024-02-28 | $45.50 | $45.51 | $44.25 | $44.52 | $44.29 | 7,386 |
| 2024-02-27 | $44.51 | $45.35 | $44.00 | $44.25 | $44.02 | 11,938 |
| 2024-02-26 | $44.21 | $44.25 | $43.76 | $44.19 | $43.96 | 3,387 |
| 2024-02-23 | $44.21 | $45.00 | $44.18 | $45.00 | $45.00 | 1,866 |
| 2024-02-22 | $44.11 | $45.09 | $44.00 | $44.70 | $44.70 | 7,637 |
| 2024-02-21 | $44.86 | $45.22 | $43.00 | $44.45 | $44.45 | 7,953 |
| 2024-02-20 | $44.23 | $45.90 | $44.00 | $44.02 | $44.02 | 5,820 |
| 2024-02-16 | $47.26 | $47.26 | $45.88 | $45.88 | $45.88 | 11,369 |
| 2024-02-15 | $49.60 | $49.60 | $45.57 | $46.80 | $46.80 | 15,326 |
| 2024-02-14 | $49.41 | $49.41 | $46.16 | $47.85 | $47.85 | 8,445 |
| 2024-02-13 | $46.87 | $46.87 | $43.75 | $44.02 | $44.02 | 11,318 |
| 2024-02-12 | $45.90 | $49.75 | $45.90 | $48.33 | $48.33 | 14,222 |
| 2024-02-09 | $45.52 | $48.30 | $45.00 | $45.90 | $45.90 | 13,480 |
| 2024-02-08 | $43.12 | $44.63 | $43.12 | $44.63 | $44.63 | 5,295 |
| 2024-02-07 | $43.01 | $43.62 | $41.00 | $43.28 | $43.28 | 11,572 |
| 2024-02-06 | $44.52 | $44.52 | $42.90 | $44.26 | $44.26 | 8,410 |
| 2024-02-05 | $46.20 | $46.40 | $44.00 | $44.36 | $44.36 | 10,210 |
| 2024-02-02 | $50.18 | $50.26 | $46.51 | $46.51 | $46.51 | 7,775 |
| 2024-02-01 | $50.91 | $50.91 | $49.50 | $50.72 | $50.72 | 5,157 |
| 2024-01-31 | $50.06 | $51.98 | $48.54 | $48.54 | $48.54 | 11,288 |
| 2024-01-30 | $50.87 | $51.48 | $48.01 | $50.06 | $50.06 | 12,780 |
| 2024-01-29 | $51.70 | $52.35 | $51.53 | $51.53 | $51.53 | 5,965 |
| 2024-01-26 | $52.51 | $52.51 | $52.25 | $52.25 | $52.25 | 2,557 |
| 2024-01-25 | $52.89 | $54.18 | $52.01 | $52.01 | $52.01 | 7,566 |
| 2024-01-24 | $51.98 | $51.98 | $51.12 | $51.34 | $51.34 | 3,597 |
| 2024-01-23 | $51.73 | $52.05 | $51.73 | $51.88 | $51.88 | 5,119 |
| 2024-01-22 | $50.05 | $51.65 | $50.05 | $51.29 | $51.29 | 13,698 |
| 2024-01-19 | $49.69 | $50.19 | $49.65 | $50.19 | $50.19 | 5,988 |
| 2024-01-18 | $49.84 | $49.84 | $48.96 | $49.30 | $49.30 | 4,086 |
| 2024-01-17 | $50.42 | $50.42 | $49.01 | $49.80 | $49.80 | 6,673 |
| 2024-01-16 | $48.28 | $49.99 | $46.83 | $49.99 | $49.99 | 9,495 |
| 2024-01-12 | $51.02 | $52.50 | $47.50 | $48.97 | $48.97 | 10,202 |
| 2024-01-11 | $51.17 | $51.17 | $49.85 | $49.85 | $49.85 | 5,593 |
| 2024-01-10 | $51.68 | $52.00 | $51.11 | $51.31 | $51.31 | 6,243 |
| 2024-01-09 | $51.29 | $52.96 | $50.44 | $52.01 | $52.01 | 8,067 |
| 2024-01-08 | $51.22 | $52.19 | $50.00 | $52.19 | $52.19 | 7,226 |
| 2024-01-05 | $50.20 | $52.01 | $49.98 | $50.96 | $50.96 | 23,301 |
| 2024-01-04 | $54.00 | $54.00 | $49.91 | $49.91 | $49.91 | 10,786 |
| 2024-01-03 | $59.01 | $59.01 | $53.44 | $53.70 | $53.70 | 12,910 |
| 2024-01-02 | $58.11 | $60.20 | $58.00 | $58.75 | $58.75 | 20,419 |
| 2023-12-29 | $62.31 | $63.10 | $60.24 | $60.24 | $60.24 | 9,052 |
| 2023-12-28 | $62.24 | $63.91 | $61.50 | $63.20 | $63.20 | 7,473 |
| 2023-12-27 | $63.82 | $63.99 | $62.10 | $63.36 | $63.36 | 10,375 |
| 2023-12-26 | $62.98 | $64.01 | $61.12 | $63.32 | $63.32 | 13,873 |
| 2023-12-22 | $60.80 | $63.98 | $59.94 | $62.70 | $62.70 | 18,727 |
| 2023-12-21 | $58.73 | $60.29 | $58.50 | $59.50 | $59.50 | 13,029 |
| 2023-12-20 | $55.66 | $60.24 | $54.72 | $58.82 | $58.82 | 20,815 |
| 2023-12-19 | $56.64 | $57.80 | $55.50 | $56.80 | $56.80 | 14,736 |
| 2023-12-18 | $57.89 | $58.14 | $55.41 | $57.35 | $57.35 | 20,218 |
| 2023-12-15 | $56.32 | $58.15 | $54.46 | $58.00 | $58.00 | 46,717 |
| 2023-12-14 | $55.00 | $55.75 | $53.30 | $55.68 | $55.68 | 16,968 |
| 2023-12-13 | $49.89 | $54.75 | $49.89 | $54.00 | $54.00 | 28,412 |
| 2023-12-12 | $50.63 | $50.63 | $49.90 | $50.54 | $50.54 | 5,443 |
| 2023-12-11 | $50.88 | $50.88 | $49.67 | $50.88 | $50.88 | 9,735 |
| 2023-12-08 | $50.00 | $50.75 | $46.76 | $50.44 | $50.44 | 12,595 |
| 2023-12-07 | $48.80 | $50.99 | $48.60 | $50.99 | $50.99 | 5,052 |
| 2023-12-06 | $44.50 | $49.01 | $44.50 | $48.60 | $48.60 | 8,997 |
| 2023-12-05 | $48.50 | $49.40 | $48.50 | $49.01 | $49.01 | 4,322 |
| 2023-12-04 | $48.75 | $49.22 | $48.29 | $49.22 | $49.22 | 5,740 |
| 2023-12-01 | $47.28 | $49.40 | $47.28 | $48.69 | $48.69 | 19,875 |
| 2023-11-30 | $47.41 | $47.90 | $46.80 | $47.81 | $47.81 | 6,227 |
| 2023-11-29 | $47.00 | $48.00 | $46.97 | $47.88 | $47.88 | 12,624 |
| 2023-11-28 | $46.37 | $47.69 | $46.37 | $46.66 | $46.66 | 3,920 |
| 2023-11-27 | $47.05 | $47.32 | $46.85 | $47.27 | $47.27 | 7,626 |
| 2023-11-24 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 1,235 |
| 2023-11-22 | $46.30 | $46.30 | $46.29 | $46.29 | $46.29 | 2,969 |
| 2023-11-21 | $46.60 | $47.40 | $46.01 | $46.01 | $46.01 | 2,606 |
| 2023-11-20 | $47.89 | $47.89 | $47.34 | $47.87 | $47.87 | 2,852 |
| 2023-11-17 | $47.29 | $47.81 | $47.29 | $47.81 | $47.81 | 10,090 |
| 2023-11-16 | $47.00 | $47.00 | $46.75 | $46.75 | $46.75 | 4,242 |
| 2023-11-15 | $47.69 | $48.40 | $46.41 | $46.41 | $46.41 | 9,372 |
| 2023-11-14 | $43.44 | $48.38 | $42.73 | $47.76 | $47.76 | 10,956 |
| 2023-11-13 | $43.39 | $43.43 | $42.80 | $43.42 | $43.42 | 2,679 |
| 2023-11-10 | $41.78 | $43.37 | $41.71 | $42.55 | $42.55 | 5,938 |
| 2023-11-09 | $42.75 | $43.80 | $41.10 | $41.12 | $41.12 | 6,119 |
| 2023-11-08 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 2,994 |
| 2023-11-07 | $44.04 | $46.00 | $44.04 | $44.60 | $44.60 | 7,102 |
| 2023-11-06 | $43.77 | $43.77 | $43.18 | $43.18 | $43.18 | 2,144 |
| 2023-11-03 | $45.28 | $45.28 | $43.95 | $43.95 | $43.95 | 5,963 |
| 2023-11-02 | $44.16 | $46.00 | $43.53 | $44.81 | $44.81 | 11,389 |
| 2023-11-01 | $43.75 | $45.32 | $43.35 | $44.56 | $44.56 | 8,002 |
| 2023-10-31 | $43.53 | $44.32 | $43.47 | $44.10 | $44.10 | 6,169 |
| 2023-10-30 | $42.65 | $44.70 | $42.65 | $43.94 | $43.94 | 11,233 |
| 2023-10-27 | $44.11 | $45.64 | $42.40 | $42.40 | $42.40 | 7,186 |
| 2023-10-26 | $44.08 | $44.96 | $43.56 | $44.96 | $44.96 | 9,635 |
| 2023-10-25 | $43.35 | $43.35 | $42.42 | $42.99 | $42.99 | 9,718 |
| 2023-10-24 | $40.24 | $43.20 | $40.24 | $42.98 | $42.98 | 7,280 |
| 2023-10-23 | $40.71 | $40.78 | $39.71 | $39.99 | $39.99 | 2,401 |
| 2023-10-20 | $41.94 | $42.57 | $40.04 | $40.69 | $40.69 | 9,253 |
| 2023-10-19 | $42.07 | $42.12 | $41.22 | $41.32 | $41.32 | 4,029 |
| 2023-10-18 | $44.12 | $44.12 | $41.87 | $42.30 | $42.30 | 5,252 |
| 2023-10-17 | $44.43 | $45.00 | $44.11 | $44.11 | $44.11 | 10,565 |
| 2023-10-16 | $44.51 | $44.70 | $43.53 | $43.53 | $43.53 | 6,121 |
| 2023-10-13 | $42.91 | $44.93 | $42.91 | $43.99 | $43.99 | 8,709 |
| 2023-10-12 | $44.96 | $45.01 | $44.20 | $44.64 | $44.64 | 9,281 |
| 2023-10-11 | $44.65 | $45.31 | $44.23 | $45.31 | $45.31 | 8,177 |
| 2023-10-10 | $44.16 | $46.16 | $44.06 | $44.06 | $44.06 | 16,628 |
| 2023-10-09 | $43.68 | $43.85 | $42.02 | $43.85 | $43.85 | 2,715 |
| 2023-10-06 | $44.03 | $44.50 | $43.10 | $43.89 | $43.89 | 16,133 |
| 2023-10-05 | $42.03 | $44.49 | $40.81 | $44.03 | $44.03 | 17,150 |
| 2023-10-04 | $40.31 | $42.85 | $39.91 | $42.85 | $42.85 | 8,161 |
| 2023-10-03 | $42.85 | $42.94 | $39.72 | $40.08 | $40.08 | 11,468 |
| 2023-10-02 | $44.41 | $44.80 | $42.33 | $42.50 | $42.50 | 23,994 |
| 2023-09-29 | $44.16 | $44.16 | $43.17 | $43.17 | $43.17 | 2,499 |
| 2023-09-28 | $43.25 | $45.49 | $43.25 | $44.72 | $44.72 | 10,129 |
| 2023-09-27 | $43.54 | $44.84 | $43.37 | $43.90 | $43.90 | 12,146 |
| 2023-09-26 | $44.00 | $44.61 | $43.98 | $44.10 | $44.10 | 7,757 |
| 2023-09-25 | $43.35 | $45.34 | $43.35 | $45.19 | $45.19 | 12,337 |
| 2023-09-22 | $44.64 | $44.64 | $43.63 | $43.63 | $43.63 | 6,289 |
| 2023-09-21 | $44.05 | $44.55 | $43.23 | $44.25 | $44.25 | 14,849 |
| 2023-09-20 | $45.76 | $45.76 | $44.50 | $44.50 | $44.50 | 5,510 |
| 2023-09-19 | $46.05 | $46.65 | $44.75 | $45.02 | $45.02 | 11,615 |
| 2023-09-18 | $46.51 | $47.09 | $46.12 | $46.51 | $46.51 | 21,290 |
| 2023-09-15 | $45.49 | $47.43 | $45.08 | $47.04 | $47.04 | 39,927 |
| 2023-09-14 | $45.20 | $45.67 | $45.20 | $45.67 | $45.67 | 11,853 |
| 2023-09-13 | $45.22 | $45.85 | $44.75 | $45.38 | $45.38 | 17,327 |
| 2023-09-12 | $45.83 | $46.10 | $44.95 | $45.76 | $45.76 | 19,673 |
| 2023-09-11 | $46.15 | $47.00 | $45.85 | $46.42 | $46.42 | 13,684 |
| 2023-09-08 | $44.75 | $46.62 | $44.00 | $46.14 | $46.14 | 13,298 |
| 2023-09-07 | $46.13 | $46.50 | $44.55 | $45.58 | $45.58 | 27,621 |
| 2023-09-06 | $46.32 | $47.37 | $45.93 | $46.25 | $46.25 | 22,353 |
| 2023-09-05 | $47.93 | $47.93 | $43.87 | $47.53 | $47.53 | 5,459 |
| 2023-09-01 | $46.97 | $47.94 | $46.41 | $47.94 | $47.94 | 20,579 |
| 2023-08-31 | $47.19 | $48.03 | $46.30 | $46.49 | $46.49 | 20,514 |
| 2023-08-30 | $45.95 | $48.60 | $45.95 | $47.98 | $47.74 | 15,355 |
| 2023-08-29 | $45.50 | $46.76 | $45.47 | $46.46 | $46.23 | 18,888 |
| 2023-08-28 | $45.50 | $46.31 | $45.32 | $46.02 | $45.79 | 18,128 |
| 2023-08-25 | $46.84 | $48.06 | $45.36 | $45.93 | $45.70 | 22,323 |
| 2023-08-24 | $45.55 | $46.36 | $45.02 | $45.69 | $45.69 | 12,986 |
| 2023-08-23 | $45.75 | $46.89 | $44.84 | $46.30 | $46.30 | 10,482 |
| 2023-08-22 | $46.74 | $48.24 | $45.61 | $45.61 | $45.61 | 29,415 |
| 2023-08-21 | $47.37 | $48.23 | $47.16 | $47.60 | $47.60 | 18,063 |
| 2023-08-18 | $48.05 | $48.69 | $47.61 | $48.20 | $48.20 | 25,674 |
| 2023-08-17 | $47.45 | $49.00 | $47.20 | $48.48 | $48.48 | 21,203 |
| 2023-08-16 | $48.23 | $48.23 | $47.18 | $47.18 | $47.18 | 10,225 |
| 2023-08-15 | $47.31 | $48.40 | $46.60 | $47.16 | $47.16 | 24,915 |
| 2023-08-14 | $48.40 | $49.44 | $47.47 | $47.70 | $47.70 | 28,355 |
| 2023-08-11 | $48.00 | $49.00 | $47.57 | $48.74 | $48.74 | 24,730 |
| 2023-08-10 | $48.00 | $49.00 | $48.00 | $48.50 | $48.50 | 20,956 |
| 2023-08-09 | $47.41 | $49.25 | $47.20 | $49.03 | $49.03 | 16,007 |
| 2023-08-08 | $48.75 | $49.80 | $47.06 | $47.35 | $47.35 | 24,969 |
| 2023-08-07 | $47.07 | $49.96 | $46.20 | $48.85 | $48.85 | 35,991 |
| 2023-08-04 | $45.41 | $46.82 | $43.50 | $46.80 | $46.80 | 27,727 |
| 2023-08-03 | $45.15 | $45.50 | $44.50 | $44.97 | $44.97 | 7,232 |
| 2023-08-02 | $44.32 | $45.80 | $44.00 | $44.92 | $44.92 | 18,817 |
| 2023-08-01 | $45.22 | $45.58 | $44.37 | $44.59 | $44.59 | 18,271 |
| 2023-07-31 | $46.20 | $46.45 | $44.55 | $45.04 | $45.04 | 31,734 |
| 2023-07-28 | $44.02 | $46.75 | $44.02 | $46.20 | $46.20 | 18,459 |
| 2023-07-27 | $41.22 | $44.26 | $40.76 | $44.25 | $44.25 | 24,783 |
| 2023-07-26 | $40.21 | $41.43 | $39.50 | $41.22 | $41.22 | 29,020 |
| 2023-07-25 | $41.23 | $41.43 | $39.94 | $39.94 | $39.94 | 30,637 |
| 2023-07-24 | $40.88 | $41.94 | $40.40 | $40.84 | $40.84 | 22,907 |
| 2023-07-21 | $41.33 | $41.62 | $39.66 | $40.62 | $40.62 | 32,451 |
| 2023-07-20 | $39.19 | $42.21 | $38.51 | $41.38 | $41.38 | 27,554 |
| 2023-07-19 | $37.33 | $39.87 | $36.52 | $39.23 | $39.23 | 12,129 |
| 2023-07-18 | $36.25 | $37.91 | $35.69 | $36.80 | $36.80 | 9,417 |
| 2023-07-17 | $34.50 | $36.30 | $34.05 | $35.90 | $35.90 | 19,369 |
| 2023-07-14 | $34.79 | $34.79 | $34.19 | $34.19 | $34.19 | 5,739 |
| 2023-07-13 | $34.50 | $36.20 | $33.90 | $35.02 | $35.02 | 20,819 |
| 2023-07-12 | $34.70 | $34.99 | $34.05 | $34.18 | $34.18 | 20,252 |
| 2023-07-11 | $34.63 | $34.63 | $33.35 | $33.94 | $33.94 | 8,641 |
| 2023-07-10 | $34.75 | $35.37 | $34.55 | $34.70 | $34.70 | 6,526 |
| 2023-07-07 | $34.17 | $34.99 | $33.53 | $34.51 | $34.51 | 28,554 |
| 2023-07-06 | $34.75 | $34.75 | $33.31 | $33.86 | $33.86 | 12,360 |
| 2023-07-05 | $36.14 | $36.50 | $34.46 | $34.62 | $34.62 | 18,987 |
| 2023-07-03 | $37.42 | $37.42 | $36.14 | $36.14 | $36.14 | 3,475 |
| 2023-06-30 | $37.81 | $37.84 | $36.88 | $37.00 | $37.00 | 6,403 |
| 2023-06-29 | $38.71 | $38.71 | $36.93 | $37.75 | $37.75 | 12,691 |
| 2023-06-28 | $36.30 | $39.75 | $36.13 | $38.84 | $38.84 | 24,723 |
| 2023-06-27 | $34.95 | $36.76 | $34.55 | $36.43 | $36.43 | 26,825 |
| 2023-06-26 | $33.43 | $35.14 | $33.43 | $34.96 | $34.96 | 36,043 |
| 2023-06-23 | $33.42 | $34.63 | $32.22 | $33.82 | $33.82 | 600,439 |
| 2023-06-22 | $33.52 | $33.84 | $32.45 | $33.83 | $33.83 | 36,289 |
| 2023-06-21 | $33.28 | $33.96 | $32.70 | $33.25 | $33.25 | 37,895 |
| 2023-06-20 | $33.94 | $33.94 | $32.83 | $32.83 | $32.83 | 21,114 |
| 2023-06-16 | $33.29 | $33.93 | $31.91 | $33.40 | $33.40 | 89,971 |
| 2023-06-15 | $33.13 | $33.55 | $32.50 | $32.87 | $32.87 | 26,739 |
| 2023-06-14 | $32.77 | $33.49 | $32.46 | $32.86 | $32.86 | 24,931 |
| 2023-06-13 | $32.57 | $33.28 | $32.35 | $32.55 | $32.55 | 31,007 |
| 2023-06-12 | $32.97 | $33.69 | $32.00 | $32.20 | $32.20 | 33,655 |
| 2023-06-09 | $34.40 | $34.55 | $32.39 | $32.99 | $32.99 | 17,412 |
| 2023-06-08 | $32.99 | $33.00 | $32.77 | $32.83 | $32.83 | 19,355 |
| 2023-06-07 | $32.60 | $32.81 | $31.93 | $32.35 | $32.35 | 23,886 |
| 2023-06-06 | $32.48 | $32.77 | $32.00 | $32.53 | $32.53 | 16,901 |
| 2023-06-05 | $32.14 | $32.80 | $31.70 | $32.20 | $32.20 | 13,977 |
| 2023-06-02 | $31.52 | $33.32 | $31.52 | $32.03 | $32.03 | 11,475 |
| 2023-06-01 | $31.91 | $31.91 | $31.34 | $31.34 | $31.34 | 5,001 |
| 2023-05-31 | $32.30 | $32.33 | $31.50 | $32.10 | $31.87 | 5,571 |
| 2023-05-30 | $34.75 | $35.55 | $32.75 | $33.22 | $32.98 | 8,889 |
| 2023-05-26 | $31.52 | $32.20 | $31.31 | $31.89 | $31.89 | 5,003 |
| 2023-05-25 | $31.45 | $32.85 | $31.06 | $31.06 | $31.06 | 3,550 |
| 2023-05-24 | $31.00 | $31.44 | $30.94 | $30.94 | $30.94 | 3,639 |
| 2023-05-23 | $31.66 | $32.60 | $30.76 | $31.88 | $31.88 | 4,800 |
| 2023-05-22 | $30.95 | $31.80 | $28.21 | $31.30 | $31.30 | 18,542 |
| 2023-05-19 | $31.40 | $32.30 | $30.90 | $30.90 | $30.90 | 7,006 |
| 2023-05-18 | $33.50 | $34.02 | $32.00 | $32.46 | $32.46 | 15,730 |
| 2023-05-17 | $31.21 | $33.46 | $31.10 | $33.46 | $33.46 | 23,125 |
| 2023-05-16 | $33.18 | $35.17 | $31.70 | $31.70 | $31.70 | 6,883 |
| 2023-05-15 | $31.56 | $35.06 | $31.56 | $33.66 | $33.66 | 9,588 |
| 2023-05-12 | $31.66 | $32.29 | $31.49 | $31.78 | $31.78 | 4,137 |
| 2023-05-11 | $31.64 | $32.00 | $31.61 | $31.69 | $31.69 | 4,308 |
| 2023-05-10 | $32.33 | $33.15 | $31.01 | $32.10 | $32.10 | 15,102 |
| 2023-05-09 | $32.36 | $32.50 | $29.82 | $30.02 | $30.02 | 7,467 |
| 2023-05-08 | $32.20 | $32.75 | $31.20 | $32.68 | $32.68 | 9,741 |
| 2023-05-05 | $29.95 | $32.20 | $29.95 | $32.20 | $32.20 | 8,883 |
| 2023-05-04 | $31.61 | $31.62 | $26.88 | $29.54 | $29.54 | 14,517 |
| 2023-05-03 | $32.53 | $34.10 | $30.89 | $32.26 | $32.26 | 13,048 |
| 2023-05-02 | $35.18 | $35.18 | $32.59 | $32.84 | $32.84 | 9,184 |
| 2023-05-01 | $36.29 | $36.29 | $35.12 | $35.12 | $35.12 | 8,189 |
| 2023-04-28 | $36.70 | $36.70 | $36.05 | $36.31 | $36.31 | 5,211 |
| 2023-04-27 | $38.06 | $38.15 | $36.95 | $37.15 | $37.15 | 4,996 |
| 2023-04-26 | $36.00 | $37.60 | $35.57 | $36.76 | $36.76 | 9,880 |
| 2023-04-25 | $37.12 | $37.12 | $34.47 | $35.99 | $35.99 | 10,782 |
| 2023-04-24 | $38.00 | $39.90 | $38.00 | $38.72 | $38.72 | 6,512 |
| 2023-04-21 | $39.44 | $41.00 | $39.44 | $40.06 | $40.06 | 8,158 |
| 2023-04-20 | $40.86 | $43.00 | $39.33 | $39.99 | $39.99 | 7,084 |
| 2023-04-19 | $43.00 | $43.00 | $41.50 | $41.50 | $41.50 | 3,270 |
| 2023-04-18 | $44.61 | $45.20 | $43.50 | $43.50 | $43.50 | 3,425 |
| 2023-04-17 | $42.64 | $45.10 | $42.07 | $45.10 | $45.10 | 6,093 |
| 2023-04-14 | $42.66 | $43.40 | $42.50 | $42.74 | $42.74 | 14,174 |
| 2023-04-13 | $42.21 | $42.83 | $42.21 | $42.83 | $42.83 | 3,385 |
| 2023-04-12 | $41.91 | $43.49 | $41.61 | $42.28 | $42.28 | 4,713 |
| 2023-04-11 | $41.04 | $42.67 | $40.40 | $41.94 | $41.94 | 25,117 |
| 2023-04-10 | $41.02 | $41.90 | $41.00 | $41.23 | $41.23 | 7,659 |
| 2023-04-06 | $41.01 | $42.09 | $40.00 | $41.10 | $41.10 | 5,320 |
| 2023-04-05 | $41.41 | $42.10 | $39.78 | $41.22 | $41.22 | 12,576 |
| 2023-04-04 | $43.62 | $43.62 | $40.61 | $42.12 | $42.12 | 9,689 |
| 2023-04-03 | $43.81 | $44.76 | $43.59 | $43.99 | $43.99 | 8,966 |
| 2023-03-31 | $45.04 | $45.45 | $44.00 | $44.00 | $44.00 | 10,205 |
| 2023-03-30 | $45.19 | $46.50 | $45.19 | $46.08 | $46.08 | 4,743 |
| 2023-03-29 | $47.49 | $47.95 | $46.65 | $46.65 | $46.65 | 4,456 |
| 2023-03-28 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 2,118 |
| 2023-03-27 | $47.19 | $47.37 | $46.29 | $47.37 | $47.37 | 4,012 |
| 2023-03-24 | $47.00 | $47.26 | $47.00 | $47.15 | $47.15 | 3,392 |
| 2023-03-23 | $47.39 | $47.70 | $47.19 | $47.19 | $47.19 | 6,240 |
| 2023-03-22 | $47.34 | $49.00 | $47.34 | $47.82 | $47.82 | 3,886 |
| 2023-03-21 | $47.50 | $48.60 | $47.50 | $47.97 | $47.97 | 9,557 |
| 2023-03-20 | $51.12 | $51.12 | $47.51 | $47.81 | $47.81 | 12,139 |
| 2023-03-17 | $51.22 | $51.69 | $49.34 | $51.35 | $51.35 | 29,123 |
| 2023-03-16 | $49.50 | $51.51 | $49.08 | $51.51 | $51.51 | 7,804 |
| 2023-03-15 | $50.56 | $50.56 | $49.50 | $49.63 | $49.63 | 3,756 |
| 2023-03-14 | $50.90 | $52.67 | $50.00 | $51.10 | $51.10 | 14,653 |
| 2023-03-13 | $52.53 | $52.53 | $48.90 | $49.61 | $49.61 | 17,415 |
| 2023-03-10 | $52.37 | $53.11 | $51.20 | $53.00 | $53.00 | 8,368 |
| 2023-03-09 | $51.00 | $53.53 | $51.00 | $52.75 | $52.75 | 10,162 |
| 2023-03-08 | $53.58 | $53.58 | $53.01 | $53.54 | $53.54 | 10,527 |
| 2023-03-07 | $53.47 | $53.65 | $53.31 | $53.55 | $53.55 | 3,197 |
| 2023-03-06 | $53.28 | $53.93 | $52.54 | $53.93 | $53.93 | 4,863 |
| 2023-03-03 | $52.51 | $53.55 | $52.51 | $53.55 | $53.55 | 3,536 |
| 2023-03-02 | $53.94 | $53.95 | $51.69 | $53.90 | $53.90 | 3,724 |
| 2023-03-01 | $53.91 | $54.40 | $53.82 | $54.36 | $54.13 | 5,675 |
| 2023-02-28 | $54.29 | $54.29 | $54.26 | $54.26 | $54.03 | 2,041 |
| 2023-02-27 | $53.85 | $54.39 | $53.80 | $54.39 | $54.16 | 2,550 |
| 2023-02-24 | $54.07 | $54.15 | $53.50 | $53.50 | $53.50 | 2,560 |
| 2023-02-23 | $54.19 | $54.70 | $54.19 | $54.70 | $54.70 | 3,459 |
| 2023-02-22 | $54.58 | $54.58 | $54.35 | $54.37 | $54.37 | 1,341 |
| 2023-02-21 | $54.18 | $54.18 | $54.05 | $54.18 | $54.18 | 3,573 |
| 2023-02-17 | $53.93 | $54.40 | $53.25 | $53.69 | $53.69 | 4,750 |
| 2023-02-16 | $53.43 | $55.19 | $52.71 | $53.19 | $53.19 | 12,562 |
| 2023-02-15 | $53.60 | $53.60 | $53.20 | $53.40 | $53.40 | 3,753 |
| 2023-02-14 | $52.15 | $53.25 | $52.15 | $53.18 | $53.18 | 6,728 |
| 2023-02-13 | $46.98 | $52.78 | $45.15 | $52.20 | $52.20 | 4,795 |
| 2023-02-10 | $52.98 | $52.98 | $52.18 | $52.20 | $52.20 | 4,054 |
| 2023-02-09 | $51.89 | $52.20 | $50.55 | $52.20 | $52.20 | 9,506 |
| 2023-02-08 | $51.32 | $52.98 | $51.32 | $51.90 | $51.90 | 12,639 |
| 2023-02-07 | $50.53 | $51.53 | $50.30 | $51.12 | $51.12 | 17,384 |
| 2023-02-06 | $48.72 | $50.64 | $48.69 | $50.60 | $50.60 | 14,243 |
| 2023-02-03 | $48.69 | $48.71 | $47.58 | $48.12 | $48.12 | 3,666 |
| 2023-02-02 | $48.73 | $48.73 | $47.30 | $48.25 | $48.25 | 5,373 |
| 2023-02-01 | $47.85 | $48.25 | $47.85 | $48.06 | $48.06 | 3,720 |
| 2023-01-31 | $47.70 | $47.80 | $47.60 | $47.70 | $47.70 | 3,763 |
| 2023-01-30 | $46.46 | $47.73 | $43.96 | $47.73 | $47.73 | 2,298 |
| 2023-01-27 | $47.75 | $48.00 | $46.48 | $46.91 | $46.91 | 8,241 |
| 2023-01-26 | $48.73 | $48.73 | $48.00 | $48.00 | $48.00 | 4,579 |
| 2023-01-25 | $48.00 | $48.60 | $48.00 | $48.60 | $48.60 | 3,366 |
| 2023-01-24 | $47.99 | $47.99 | $47.98 | $47.98 | $47.98 | 2,217 |
| 2023-01-23 | $47.70 | $47.99 | $47.00 | $47.96 | $47.96 | 8,209 |
| 2023-01-20 | $47.64 | $47.99 | $47.29 | $47.70 | $47.70 | 3,875 |
| 2023-01-19 | $47.41 | $47.99 | $47.35 | $47.49 | $47.49 | 5,003 |
| 2023-01-18 | $48.05 | $48.05 | $47.28 | $47.79 | $47.79 | 5,273 |
| 2023-01-17 | $47.50 | $48.07 | $47.34 | $47.93 | $47.93 | 4,896 |
| 2023-01-13 | $47.31 | $48.33 | $47.08 | $47.28 | $47.28 | 12,198 |
| 2023-01-12 | $47.23 | $47.31 | $47.23 | $47.31 | $47.31 | 3,293 |
| 2023-01-11 | $47.33 | $47.33 | $47.00 | $47.05 | $47.05 | 7,032 |
| 2023-01-10 | $47.28 | $47.34 | $47.25 | $47.26 | $47.26 | 3,877 |
| 2023-01-09 | $47.25 | $47.28 | $47.25 | $47.28 | $47.28 | 3,287 |
| 2023-01-06 | $46.96 | $47.15 | $46.96 | $47.00 | $47.00 | 4,427 |
| 2023-01-05 | $47.24 | $47.24 | $46.81 | $46.96 | $46.96 | 3,461 |
| 2023-01-04 | $47.00 | $47.30 | $46.25 | $47.03 | $47.03 | 7,632 |
| 2023-01-03 | $46.82 | $46.99 | $46.82 | $46.85 | $46.85 | 2,676 |
| 2022-12-30 | $46.76 | $46.76 | $46.58 | $46.58 | $46.58 | 553 |
| 2022-12-29 | $46.90 | $46.98 | $46.51 | $46.51 | $46.51 | 3,197 |
| 2022-12-28 | $47.00 | $47.00 | $46.78 | $46.78 | $46.78 | 824 |
| 2022-12-27 | $47.00 | $47.00 | $46.83 | $46.83 | $46.83 | 2,254 |
| 2022-12-23 | $46.99 | $47.00 | $46.68 | $46.68 | $46.68 | 1,511 |
| 2022-12-22 | $47.17 | $47.17 | $46.27 | $46.60 | $46.60 | 1,694 |
| 2022-12-21 | $47.24 | $47.24 | $47.01 | $47.01 | $47.01 | 2,277 |
| 2022-12-20 | $47.23 | $47.23 | $47.02 | $47.02 | $47.02 | 1,957 |
| 2022-12-19 | $47.36 | $47.36 | $46.98 | $46.98 | $46.98 | 4,560 |
| 2022-12-16 | $46.90 | $47.24 | $46.50 | $47.24 | $47.24 | 10,424 |
| 2022-12-15 | $47.35 | $47.35 | $46.93 | $46.93 | $46.93 | 1,428 |
| 2022-12-14 | $47.36 | $47.36 | $47.22 | $47.22 | $47.22 | 2,699 |
| 2022-12-13 | $46.80 | $47.36 | $46.80 | $47.36 | $47.36 | 8,239 |
| 2022-12-12 | $46.85 | $47.10 | $46.85 | $47.10 | $47.10 | 641 |
| 2022-12-09 | $46.64 | $46.80 | $45.50 | $46.80 | $46.80 | 987 |
| 2022-12-08 | $47.35 | $47.35 | $46.02 | $46.02 | $46.02 | 4,180 |
| 2022-12-07 | $47.35 | $47.35 | $47.26 | $47.35 | $47.35 | 4,574 |
| 2022-12-06 | $47.35 | $47.35 | $47.30 | $47.30 | $47.30 | 1,194 |
| 2022-12-05 | $47.36 | $47.36 | $47.26 | $47.26 | $47.26 | 1,373 |
| 2022-12-02 | $47.30 | $47.35 | $46.93 | $47.35 | $47.35 | 2,382 |
| 2022-12-01 | $47.35 | $47.35 | $46.93 | $46.93 | $46.93 | 1,440 |
| 2022-11-30 | $47.34 | $47.36 | $47.34 | $47.36 | $47.13 | 1,126 |
| 2022-11-29 | $47.36 | $47.36 | $47.34 | $47.34 | $47.11 | 951 |
| 2022-11-28 | $47.36 | $47.36 | $47.14 | $47.14 | $46.91 | 1,646 |
| 2022-11-25 | $47.32 | $47.32 | $47.32 | $47.32 | $47.09 | 715 |
| 2022-11-23 | $47.20 | $47.36 | $47.20 | $47.32 | $47.09 | 5,552 |
| 2022-11-22 | $47.36 | $47.36 | $46.52 | $47.20 | $46.97 | 2,606 |
| 2022-11-21 | $47.36 | $47.36 | $46.51 | $47.26 | $47.26 | 5,522 |
| 2022-11-18 | $47.36 | $47.36 | $47.35 | $47.35 | $47.35 | 632 |
| 2022-11-17 | $47.36 | $47.36 | $47.35 | $47.35 | $47.35 | 935 |
| 2022-11-16 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 219 |
| 2022-11-15 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 762 |
| 2022-11-14 | $46.86 | $46.86 | $46.70 | $46.70 | $46.70 | 942 |
| 2022-11-11 | $47.42 | $47.42 | $46.70 | $46.70 | $46.70 | 1,165 |
| 2022-11-10 | $46.85 | $46.85 | $46.72 | $46.72 | $46.72 | 1,833 |
| 2022-11-09 | $45.85 | $46.80 | $45.85 | $46.18 | $46.18 | 1,478 |
| 2022-11-08 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 639 |
| 2022-11-07 | $46.04 | $46.40 | $45.59 | $46.40 | $46.40 | 2,690 |
| 2022-11-04 | $45.30 | $46.97 | $44.66 | $46.97 | $46.97 | 5,276 |
| 2022-11-03 | $45.00 | $45.29 | $45.00 | $45.26 | $45.26 | 4,466 |
| 2022-11-02 | $45.50 | $47.99 | $44.64 | $45.30 | $45.30 | 5,246 |
| 2022-11-01 | $46.10 | $47.49 | $44.34 | $44.63 | $44.63 | 4,929 |
| 2022-10-31 | $44.25 | $46.03 | $44.25 | $44.33 | $44.33 | 1,583 |
| 2022-10-28 | $46.08 | $47.78 | $44.34 | $44.54 | $44.54 | 4,094 |
| 2022-10-27 | $47.22 | $47.22 | $43.55 | $45.61 | $45.61 | 8,387 |
| 2022-10-26 | $41.78 | $42.94 | $40.00 | $42.94 | $42.94 | 4,821 |
| 2022-10-25 | $42.46 | $42.46 | $41.00 | $42.31 | $42.31 | 1,349 |
| 2022-10-24 | $43.98 | $43.99 | $42.50 | $42.51 | $42.51 | 2,836 |
| 2022-10-21 | $43.15 | $44.40 | $42.88 | $42.88 | $42.88 | 3,486 |
| 2022-10-20 | $42.62 | $43.29 | $41.91 | $43.18 | $43.18 | 3,603 |
| 2022-10-19 | $42.29 | $42.48 | $41.46 | $42.48 | $42.48 | 3,334 |
| 2022-10-18 | $43.20 | $43.20 | $42.71 | $42.90 | $42.90 | 4,053 |
| 2022-10-17 | $42.00 | $44.70 | $41.90 | $42.65 | $42.65 | 7,723 |
| 2022-10-14 | $37.21 | $42.00 | $37.21 | $42.00 | $42.00 | 2,290 |
| 2022-10-13 | $40.50 | $41.34 | $40.50 | $41.34 | $41.34 | 876 |
| 2022-10-12 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 815 |
| 2022-10-11 | $40.50 | $41.45 | $40.50 | $41.45 | $41.45 | 1,343 |
| 2022-10-10 | $40.00 | $41.40 | $40.00 | $40.90 | $40.90 | 4,116 |
| 2022-10-07 | $41.96 | $41.96 | $40.20 | $40.73 | $40.73 | 2,472 |
| 2022-10-06 | $37.07 | $41.93 | $37.07 | $41.93 | $41.93 | 2,246 |
| 2022-10-05 | $40.69 | $40.95 | $40.45 | $40.95 | $40.95 | 2,327 |
| 2022-10-04 | $41.60 | $42.99 | $41.00 | $41.00 | $41.00 | 3,963 |
| 2022-10-03 | $40.00 | $40.25 | $39.00 | $39.49 | $39.49 | 6,329 |
| 2022-09-30 | $38.73 | $40.90 | $38.01 | $38.50 | $38.50 | 6,717 |
| 2022-09-29 | $38.80 | $38.95 | $38.80 | $38.95 | $38.95 | 2,090 |
| 2022-09-28 | $41.03 | $41.03 | $39.22 | $39.54 | $39.54 | 3,789 |
| 2022-09-27 | $39.50 | $40.10 | $39.50 | $39.60 | $39.60 | 3,693 |
| 2022-09-26 | $39.50 | $40.39 | $39.50 | $39.50 | $39.50 | 5,440 |
| 2022-09-23 | $39.25 | $39.51 | $38.99 | $39.25 | $39.25 | 7,030 |
| 2022-09-22 | $38.07 | $39.47 | $37.89 | $39.47 | $39.47 | 11,774 |
| 2022-09-21 | $37.80 | $39.30 | $35.51 | $39.30 | $39.30 | 771 |
| 2022-09-20 | $37.16 | $39.50 | $36.49 | $39.02 | $39.02 | 21,040 |
| 2022-09-19 | $43.27 | $43.27 | $36.65 | $37.70 | $37.70 | 18,503 |
| 2022-09-16 | $37.75 | $40.24 | $37.75 | $39.34 | $39.34 | 91,523 |
| 2022-09-15 | $39.58 | $39.58 | $38.11 | $38.95 | $38.95 | 17,050 |
| 2022-09-14 | $38.73 | $39.50 | $38.21 | $39.25 | $39.25 | 14,156 |
| 2022-09-13 | $39.40 | $39.50 | $39.40 | $39.40 | $39.40 | 9,398 |
| 2022-09-12 | $38.17 | $39.60 | $34.35 | $39.08 | $39.08 | 16,996 |
| 2022-09-09 | $38.00 | $39.65 | $38.00 | $39.48 | $39.48 | 15,389 |
| 2022-09-08 | $36.62 | $37.99 | $35.93 | $37.97 | $37.97 | 9,576 |
| 2022-09-07 | $35.95 | $36.99 | $35.95 | $36.99 | $36.99 | 3,286 |
| 2022-09-06 | $34.30 | $36.16 | $33.52 | $36.00 | $36.00 | 9,470 |
| 2022-09-02 | $35.02 | $35.02 | $33.50 | $34.39 | $34.39 | 3,102 |
| 2022-09-01 | $33.98 | $35.50 | $33.98 | $35.07 | $35.07 | 1,545 |
| 2022-08-31 | $34.55 | $34.55 | $33.41 | $33.41 | $33.22 | 1,867 |
| 2022-08-30 | $35.00 | $36.00 | $35.00 | $35.05 | $34.85 | 757 |
| 2022-08-29 | $35.00 | $36.44 | $35.00 | $35.05 | $34.85 | 3,208 |
| 2022-08-26 | $36.00 | $36.00 | $36.00 | $36.00 | $35.80 | 252 |
| 2022-08-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.80 | 91 |
| 2022-08-24 | $36.11 | $36.11 | $35.00 | $35.00 | $34.80 | 1,476 |
| 2022-08-23 | $37.99 | $37.99 | $37.99 | $37.99 | $37.77 | 261 |
| 2022-08-22 | $37.87 | $37.87 | $37.87 | $37.87 | $37.66 | 73 |
| 2022-08-19 | $36.70 | $37.87 | $36.70 | $37.87 | $37.66 | 513 |
| 2022-08-18 | $34.97 | $36.00 | $34.95 | $35.50 | $35.30 | 3,780 |
| 2022-08-17 | $34.05 | $34.05 | $34.05 | $34.05 | $33.86 | 207 |
| 2022-08-16 | $32.36 | $35.00 | $32.31 | $34.04 | $33.85 | 9,587 |
| 2022-08-15 | $34.58 | $35.00 | $33.70 | $33.70 | $33.51 | 3,224 |
| 2022-08-12 | $34.87 | $34.87 | $34.00 | $34.11 | $34.11 | 1,164 |
| 2022-08-11 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 81 |
| 2022-08-10 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 129 |
| 2022-08-09 | $34.96 | $35.93 | $34.37 | $34.79 | $34.79 | 2,717 |
| 2022-08-08 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 45 |
| 2022-08-05 | $35.00 | $35.74 | $34.80 | $34.80 | $34.80 | 1,354 |
| 2022-08-04 | $32.31 | $35.60 | $32.31 | $35.35 | $35.35 | 10,162 |
| 2022-08-03 | $32.75 | $32.86 | $32.75 | $32.86 | $32.86 | 715 |
| 2022-08-02 | $35.55 | $35.55 | $32.61 | $32.61 | $32.61 | 632 |
| 2022-08-01 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 291 |
| 2022-07-29 | $34.61 | $35.15 | $33.61 | $33.61 | $33.61 | 2,007 |
| 2022-07-28 | $35.45 | $37.08 | $35.45 | $35.50 | $35.50 | 712 |
| 2022-07-27 | $36.80 | $36.80 | $35.75 | $35.75 | $35.75 | 1,828 |
| 2022-07-26 | $36.20 | $37.40 | $36.20 | $37.40 | $37.40 | 744 |
| 2022-07-25 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 190 |
| 2022-07-22 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 177 |
| 2022-07-21 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 826 |
| 2022-07-20 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 89 |
| 2022-07-19 | $36.38 | $37.01 | $36.38 | $37.01 | $37.01 | 1,206 |
| 2022-07-18 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 671 |
| 2022-07-15 | $36.46 | $37.20 | $36.41 | $37.20 | $37.20 | 2,500 |
| 2022-07-14 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 261 |
| 2022-07-13 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1,112 |
| 2022-07-12 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 324 |
| 2022-07-11 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 663 |
| 2022-07-08 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 168 |
| 2022-07-07 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 847 |
| 2022-07-06 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 589 |
| 2022-07-05 | $36.15 | $36.61 | $36.00 | $36.61 | $36.61 | 1,788 |
| 2022-07-01 | $35.00 | $37.99 | $35.00 | $37.99 | $37.99 | 1,528 |
| 2022-06-30 | $37.69 | $37.97 | $36.73 | $37.97 | $37.97 | 1,770 |
| 2022-06-29 | $35.20 | $37.97 | $35.20 | $37.97 | $37.97 | 3,706 |
| 2022-06-28 | $37.00 | $37.00 | $35.80 | $35.99 | $35.99 | 3,318 |
| 2022-06-27 | $36.01 | $37.00 | $36.00 | $36.42 | $36.42 | 3,141 |
| 2022-06-24 | $36.40 | $36.40 | $35.11 | $35.16 | $35.16 | 4,608 |
| 2022-06-23 | $37.50 | $37.52 | $37.20 | $37.23 | $37.23 | 1,528 |
| 2022-06-22 | $38.87 | $39.00 | $37.53 | $37.53 | $37.53 | 34,605 |
| 2022-06-21 | $38.04 | $38.95 | $37.75 | $37.88 | $37.88 | 10,736 |
| 2022-06-17 | $36.95 | $38.90 | $36.95 | $38.90 | $38.90 | 11,439 |
| 2022-06-16 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 743 |
| 2022-06-15 | $37.99 | $37.99 | $36.43 | $36.43 | $36.43 | 1,018 |
| 2022-06-14 | $36.20 | $37.99 | $36.20 | $36.43 | $36.43 | 713 |
| 2022-06-13 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 997 |
| 2022-06-10 | $36.40 | $37.00 | $36.40 | $37.00 | $37.00 | 2,332 |
| 2022-06-09 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 322 |
| 2022-06-08 | $36.17 | $36.25 | $36.00 | $36.25 | $36.25 | 3,630 |
| 2022-06-07 | $37.01 | $37.01 | $36.86 | $36.86 | $36.86 | 807 |
| 2022-06-06 | $35.53 | $37.83 | $35.53 | $37.75 | $37.75 | 2,874 |
| 2022-06-03 | $36.65 | $36.65 | $35.50 | $35.50 | $35.50 | 7,902 |
| 2022-06-02 | $37.50 | $37.50 | $36.61 | $36.96 | $36.96 | 3,078 |
| 2022-06-01 | $37.59 | $37.59 | $36.99 | $37.11 | $37.11 | 4,576 |
| 2022-05-31 | $38.00 | $38.00 | $38.00 | $38.00 | $37.80 | 517 |
| 2022-05-27 | $37.30 | $39.45 | $37.30 | $38.00 | $37.80 | 4,430 |
| 2022-05-26 | $35.34 | $37.02 | $35.34 | $37.02 | $36.82 | 1,359 |
| 2022-05-25 | $36.61 | $36.61 | $36.61 | $36.61 | $36.41 | 451 |
| 2022-05-24 | $37.83 | $37.83 | $36.61 | $36.61 | $36.41 | 5,158 |
| 2022-05-23 | $38.25 | $38.77 | $37.00 | $37.97 | $37.77 | 3,725 |
| 2022-05-20 | $37.65 | $38.00 | $37.60 | $37.93 | $37.73 | 2,358 |
| 2022-05-19 | $36.50 | $37.97 | $36.11 | $37.96 | $37.76 | 6,618 |
| 2022-05-18 | $37.40 | $37.63 | $36.81 | $36.81 | $36.61 | 11,106 |
| 2022-05-17 | $37.97 | $37.97 | $37.30 | $37.30 | $37.10 | 849 |
| 2022-05-16 | $37.75 | $38.00 | $37.65 | $38.00 | $37.80 | 4,642 |
| 2022-05-13 | $37.84 | $37.84 | $37.28 | $37.28 | $37.08 | 544 |
| 2022-05-12 | $37.25 | $37.50 | $37.25 | $37.50 | $37.30 | 479 |
| 2022-05-11 | $37.25 | $37.55 | $37.25 | $37.36 | $37.16 | 1,454 |
| 2022-05-10 | $37.11 | $37.11 | $37.11 | $37.11 | $36.91 | 272 |
| 2022-05-09 | $37.31 | $37.70 | $37.00 | $37.11 | $36.91 | 3,567 |
| 2022-05-06 | $37.76 | $38.02 | $37.11 | $37.95 | $37.75 | 3,520 |
| 2022-05-05 | $39.44 | $39.45 | $39.44 | $39.45 | $39.24 | 1,849 |
| 2022-05-04 | $38.69 | $39.45 | $38.28 | $39.45 | $39.24 | 2,119 |
| 2022-05-03 | $38.00 | $38.00 | $38.00 | $38.00 | $37.80 | 740 |
| 2022-05-02 | $39.40 | $39.45 | $37.55 | $38.82 | $38.61 | 5,773 |
| 2022-04-29 | $39.45 | $39.45 | $36.60 | $39.45 | $39.24 | 2,066 |
| 2022-04-28 | $36.82 | $38.00 | $36.82 | $37.89 | $37.69 | 5,282 |
| 2022-04-27 | $39.60 | $39.60 | $39.60 | $39.60 | $39.39 | 233 |
| 2022-04-26 | $39.60 | $39.60 | $39.60 | $39.60 | $39.39 | 1,481 |
| 2022-04-25 | $39.00 | $39.00 | $39.00 | $39.00 | $38.79 | 239 |
| 2022-04-22 | $39.00 | $39.00 | $39.00 | $39.00 | $38.79 | 724 |
| 2022-04-21 | $39.60 | $39.60 | $39.60 | $39.60 | $39.39 | 198 |
| 2022-04-20 | $39.60 | $39.60 | $39.60 | $39.60 | $39.39 | 111 |
| 2022-04-19 | $39.60 | $39.60 | $39.60 | $39.60 | $39.39 | 988 |
| 2022-04-18 | $38.94 | $38.94 | $38.94 | $38.94 | $38.73 | 101 |
| 2022-04-14 | $39.00 | $39.00 | $38.58 | $38.94 | $38.73 | 5,304 |
| 2022-04-13 | $40.00 | $40.00 | $39.50 | $39.95 | $39.74 | 1,743 |
| 2022-04-12 | $36.30 | $40.00 | $36.30 | $39.82 | $39.61 | 14,543 |
| 2022-04-11 | $39.74 | $39.74 | $36.20 | $36.20 | $36.01 | 17,727 |
| 2022-04-08 | $39.76 | $39.76 | $39.76 | $39.76 | $39.54 | 727 |
| 2022-04-07 | $39.51 | $40.40 | $39.38 | $39.80 | $39.59 | 23,676 |
| 2022-04-06 | $39.61 | $40.32 | $39.50 | $40.00 | $39.79 | 3,598 |
| 2022-04-05 | $39.85 | $39.89 | $39.85 | $39.89 | $39.68 | 1,086 |
| 2022-04-04 | $39.40 | $40.45 | $39.21 | $40.45 | $40.23 | 3,420 |
| 2022-04-01 | $39.75 | $39.75 | $39.50 | $39.51 | $39.29 | 5,695 |
| 2022-03-31 | $39.55 | $40.42 | $39.50 | $40.01 | $39.80 | 3,223 |
| 2022-03-30 | $40.00 | $40.47 | $40.00 | $40.47 | $40.25 | 828 |
| 2022-03-29 | $40.14 | $40.14 | $40.14 | $40.14 | $39.92 | 112 |
| 2022-03-28 | $39.90 | $40.14 | $39.85 | $40.14 | $39.92 | 871 |
| 2022-03-25 | $39.65 | $39.88 | $39.65 | $39.88 | $39.67 | 1,109 |
| 2022-03-24 | $40.10 | $40.10 | $40.10 | $40.10 | $39.89 | 134 |
| 2022-03-23 | $39.50 | $40.64 | $39.50 | $40.10 | $39.89 | 1,283 |
| 2022-03-22 | $40.00 | $40.93 | $39.90 | $40.05 | $39.84 | 30,211 |
| 2022-03-21 | $41.00 | $41.00 | $40.06 | $40.77 | $40.55 | 23,650 |
| 2022-03-18 | $40.64 | $41.00 | $40.35 | $41.00 | $40.78 | 38,168 |
| 2022-03-17 | $40.81 | $41.00 | $40.79 | $41.00 | $40.78 | 27,742 |
| 2022-03-16 | $41.00 | $41.10 | $40.75 | $41.10 | $40.88 | 25,935 |
| 2022-03-15 | $41.00 | $41.10 | $40.76 | $40.78 | $40.56 | 12,176 |
| 2022-03-14 | $41.00 | $41.10 | $40.69 | $41.09 | $40.87 | 12,809 |
| 2022-03-11 | $41.00 | $41.00 | $40.69 | $40.69 | $40.47 | 8,236 |
| 2022-03-10 | $41.00 | $41.00 | $40.50 | $40.52 | $40.30 | 8,316 |
| 2022-03-09 | $40.65 | $41.10 | $40.50 | $41.00 | $40.78 | 10,566 |
| 2022-03-08 | $41.00 | $41.00 | $40.52 | $41.00 | $40.78 | 7,225 |
| 2022-03-07 | $40.84 | $41.13 | $40.61 | $41.00 | $40.78 | 16,931 |
| 2022-03-04 | $40.94 | $41.10 | $40.94 | $41.00 | $40.78 | 3,099 |
| 2022-03-03 | $40.99 | $41.00 | $40.69 | $41.00 | $40.78 | 4,311 |
| 2022-03-02 | $40.83 | $41.00 | $40.65 | $41.00 | $40.78 | 2,976 |
| 2022-03-01 | $40.95 | $40.95 | $40.95 | $40.95 | $40.73 | 545 |
| 2022-02-28 | $40.95 | $40.95 | $40.95 | $40.95 | $40.53 | 498 |
| 2022-02-25 | $40.76 | $40.76 | $40.64 | $40.64 | $40.22 | 1,194 |
| 2022-02-24 | $40.34 | $40.34 | $40.34 | $40.34 | $39.93 | 687 |
| 2022-02-23 | $40.60 | $40.60 | $40.60 | $40.60 | $40.19 | 707 |
| 2022-02-22 | $41.00 | $41.00 | $41.00 | $41.00 | $40.58 | 864 |
| 2022-02-18 | $41.00 | $41.00 | $40.52 | $41.00 | $40.58 | 1,494 |
| 2022-02-17 | $41.00 | $41.00 | $40.90 | $40.90 | $40.48 | 1,976 |
| 2022-02-16 | $40.74 | $41.00 | $40.13 | $41.00 | $40.58 | 2,718 |
| 2022-02-15 | $41.00 | $41.00 | $40.70 | $41.00 | $40.58 | 7,060 |
| 2022-02-14 | $40.94 | $40.94 | $40.36 | $40.36 | $39.95 | 1,086 |
| 2022-02-11 | $40.48 | $40.48 | $40.48 | $40.48 | $40.06 | 1,091 |
| 2022-02-10 | $42.55 | $42.55 | $40.58 | $40.99 | $40.57 | 5,452 |
| 2022-02-09 | $40.92 | $40.92 | $40.92 | $40.92 | $40.50 | 172 |
| 2022-02-08 | $41.10 | $41.10 | $39.88 | $40.92 | $40.50 | 9,827 |
| 2022-02-07 | $41.10 | $41.10 | $41.10 | $41.10 | $40.68 | 309 |
| 2022-02-04 | $41.00 | $41.00 | $40.80 | $41.00 | $40.58 | 2,405 |
| 2022-02-03 | $40.54 | $40.54 | $40.54 | $40.54 | $40.12 | 535 |
| 2022-02-02 | $40.54 | $40.54 | $40.54 | $40.54 | $40.12 | 517 |
| 2022-02-01 | $40.50 | $41.00 | $40.50 | $41.00 | $40.58 | 1,400 |
| 2022-01-31 | $40.11 | $41.00 | $40.11 | $41.00 | $40.58 | 880 |
| 2022-01-28 | $39.54 | $41.00 | $39.54 | $41.00 | $40.58 | 3,006 |
| 2022-01-27 | $40.33 | $40.33 | $40.33 | $40.33 | $39.92 | 909 |
| 2022-01-26 | $40.75 | $41.00 | $40.00 | $40.00 | $39.59 | 1,620 |
| 2022-01-25 | $41.00 | $41.00 | $40.85 | $40.99 | $40.57 | 2,072 |
| 2022-01-24 | $40.75 | $41.00 | $38.50 | $41.00 | $40.58 | 7,408 |
| 2022-01-21 | $41.10 | $41.10 | $38.65 | $40.75 | $40.33 | 4,339 |
| 2022-01-20 | $41.00 | $41.00 | $41.00 | $41.00 | $40.58 | 632 |
| 2022-01-19 | $41.20 | $41.20 | $41.20 | $41.20 | $40.78 | 341 |
| 2022-01-18 | $41.20 | $41.20 | $41.20 | $41.20 | $40.78 | 302 |
| 2022-01-14 | $39.52 | $41.20 | $39.50 | $41.20 | $40.78 | 4,594 |
| 2022-01-13 | $39.50 | $40.55 | $39.50 | $40.55 | $40.13 | 541 |
| 2022-01-12 | $40.50 | $40.50 | $40.50 | $40.50 | $40.09 | 1,865 |
| 2022-01-11 | $40.58 | $40.75 | $40.58 | $40.75 | $40.33 | 797 |
| 2022-01-10 | $41.00 | $42.61 | $38.00 | $42.61 | $42.18 | 7,812 |
| 2022-01-07 | $41.12 | $41.69 | $40.04 | $41.69 | $41.26 | 53,407 |
| 2022-01-06 | $39.50 | $42.00 | $39.50 | $41.20 | $40.78 | 2,827 |
| 2022-01-05 | $40.25 | $40.26 | $39.08 | $39.99 | $39.58 | 2,132 |
| 2022-01-04 | $39.22 | $40.35 | $39.22 | $40.00 | $39.59 | 2,037 |
| 2022-01-03 | $40.75 | $40.75 | $40.75 | $40.75 | $40.33 | 130 |
| 2021-12-31 | $40.20 | $40.20 | $40.20 | $40.20 | $39.79 | 57 |
| 2021-12-30 | $40.20 | $40.20 | $40.20 | $40.20 | $39.79 | 264 |
| 2021-12-29 | $38.79 | $40.20 | $38.79 | $40.20 | $39.79 | 1,182 |
| 2021-12-28 | $41.71 | $41.71 | $38.70 | $38.70 | $38.31 | 8,944 |
| 2021-12-27 | $39.45 | $39.45 | $39.45 | $39.45 | $39.05 | 323 |
| 2021-12-23 | $39.00 | $39.45 | $38.50 | $39.45 | $39.05 | 138,069 |
| 2021-12-22 | $38.50 | $39.00 | $38.50 | $39.00 | $38.60 | 142,203 |
| 2021-12-21 | $39.69 | $39.69 | $37.50 | $38.53 | $38.14 | 3,887 |
| 2021-12-20 | $38.30 | $38.30 | $38.30 | $38.30 | $37.91 | 709 |
| 2021-12-17 | $38.50 | $38.55 | $37.42 | $37.42 | $37.04 | 980 |
| 2021-12-16 | $38.19 | $38.58 | $36.77 | $38.58 | $38.18 | 2,928 |
| 2021-12-15 | $38.70 | $38.70 | $37.10 | $38.70 | $38.31 | 1,928 |
| 2021-12-14 | $37.53 | $38.50 | $37.53 | $37.55 | $37.17 | 2,701 |
| 2021-12-13 | $37.90 | $38.74 | $37.15 | $37.15 | $36.77 | 2,580 |
| 2021-12-10 | $37.69 | $38.50 | $37.69 | $38.50 | $38.11 | 650 |
| 2021-12-09 | $38.50 | $38.50 | $38.50 | $38.50 | $38.11 | 123 |
| 2021-12-08 | $38.50 | $38.50 | $38.50 | $38.50 | $38.11 | 353 |
| 2021-12-07 | $38.40 | $38.40 | $38.40 | $38.40 | $38.01 | 506 |
| 2021-12-06 | $38.75 | $38.75 | $38.75 | $38.75 | $38.35 | 490 |
| 2021-12-03 | $38.75 | $38.75 | $38.75 | $38.75 | $38.35 | 2,330 |
| 2021-12-02 | $38.53 | $38.53 | $38.53 | $38.53 | $38.14 | 6,132 |
| 2021-12-01 | $35.06 | $35.06 | $35.06 | $35.06 | $34.52 | 5,017 |
| 2021-11-30 | $36.49 | $36.90 | $35.76 | $36.90 | $36.34 | 2,386 |
| 2021-11-29 | $36.22 | $37.50 | $36.13 | $36.50 | $35.94 | 2,170 |
| 2021-11-26 | $37.07 | $37.07 | $37.07 | $37.07 | $36.50 | 286 |
| 2021-11-24 | $36.00 | $37.40 | $36.00 | $37.40 | $36.83 | 241 |
| 2021-11-23 | $36.00 | $38.00 | $36.00 | $38.00 | $37.42 | 820 |
| 2021-11-22 | $37.60 | $37.60 | $37.60 | $37.60 | $37.02 | 407 |
| 2021-11-19 | $37.79 | $37.79 | $37.79 | $37.79 | $37.21 | 423 |
| 2021-11-18 | $38.50 | $38.93 | $37.93 | $37.95 | $37.37 | 12,139 |
| 2021-11-17 | $38.55 | $38.55 | $38.55 | $38.55 | $37.96 | 2,454 |
| 2021-11-16 | $38.68 | $38.75 | $38.35 | $38.55 | $37.96 | 5,377 |
| 2021-11-15 | $37.46 | $37.50 | $36.45 | $37.00 | $36.43 | 1,180 |
| 2021-11-12 | $37.51 | $37.51 | $37.51 | $37.51 | $36.94 | 19 |
| 2021-11-11 | $37.16 | $37.51 | $37.16 | $37.51 | $36.94 | 1,147 |
| 2021-11-10 | $38.00 | $38.14 | $37.70 | $37.70 | $37.12 | 10,644 |
| 2021-11-09 | $37.70 | $38.73 | $37.70 | $38.73 | $38.14 | 3,731 |
| 2021-11-08 | $37.80 | $38.18 | $37.80 | $38.18 | $37.59 | 2,554 |
| 2021-11-05 | $37.30 | $38.18 | $37.30 | $38.00 | $37.42 | 26,007 |
| 2021-11-04 | $37.46 | $38.25 | $36.90 | $37.75 | $37.17 | 18,554 |
| 2021-11-03 | $39.00 | $39.00 | $37.15 | $38.12 | $37.54 | 1,052 |
| 2021-11-02 | $37.88 | $37.88 | $36.27 | $37.52 | $36.95 | 1,117 |
| 2021-11-01 | $37.25 | $37.67 | $37.15 | $37.15 | $36.58 | 3,054 |
| 2021-10-29 | $39.12 | $39.12 | $39.12 | $39.12 | $38.52 | 827 |
| 2021-10-28 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 96 |
| 2021-10-27 | $39.70 | $39.75 | $38.53 | $39.25 | $38.65 | 3,483 |
| 2021-10-26 | $38.36 | $38.73 | $36.90 | $37.75 | $37.17 | 2,916 |
| 2021-10-25 | $35.00 | $41.00 | $35.00 | $37.51 | $36.93 | 5,667 |
| 2021-10-22 | $34.70 | $37.00 | $34.70 | $37.00 | $36.43 | 6,435 |
| 2021-10-21 | $34.70 | $35.40 | $34.70 | $35.15 | $34.61 | 1,865 |
| 2021-10-20 | $34.90 | $35.00 | $33.91 | $35.00 | $34.46 | 7,510 |
| 2021-10-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.46 | 370 |
| 2021-10-18 | $34.90 | $35.00 | $34.88 | $35.00 | $34.46 | 1,382 |
| 2021-10-15 | $34.93 | $35.08 | $34.50 | $34.96 | $34.42 | 5,186 |
| 2021-10-14 | $34.96 | $34.96 | $34.96 | $34.96 | $34.42 | 174 |
| 2021-10-13 | $34.99 | $34.99 | $34.99 | $34.99 | $34.45 | 20 |
| 2021-10-12 | $34.90 | $35.10 | $34.18 | $34.99 | $34.45 | 2,419 |
| 2021-10-11 | $34.99 | $35.25 | $34.19 | $35.18 | $34.64 | 678 |
| 2021-10-08 | $34.51 | $35.29 | $34.51 | $35.29 | $34.75 | 2,092 |
| 2021-10-07 | $34.05 | $34.23 | $34.05 | $34.23 | $33.71 | 603 |
| 2021-10-06 | $34.90 | $34.90 | $34.90 | $34.90 | $34.37 | 715 |
| 2021-10-05 | $34.23 | $35.00 | $33.80 | $34.17 | $33.64 | 17,706 |
| 2021-10-04 | $35.01 | $35.48 | $34.01 | $34.50 | $33.97 | 4,377 |
| 2021-10-01 | $33.96 | $35.49 | $33.96 | $35.48 | $34.94 | 663 |
| 2021-09-30 | $34.30 | $35.15 | $34.30 | $35.15 | $34.61 | 32,659 |
| 2021-09-29 | $34.95 | $34.95 | $34.30 | $34.30 | $33.78 | 42,254 |
| 2021-09-28 | $34.30 | $34.30 | $34.30 | $34.30 | $33.78 | 65 |
| 2021-09-27 | $34.52 | $35.10 | $34.30 | $34.30 | $33.78 | 1,899 |
| 2021-09-24 | $34.10 | $34.10 | $34.10 | $34.10 | $33.58 | 1,105 |
| 2021-09-23 | $35.82 | $35.82 | $33.90 | $33.90 | $33.38 | 1,084 |
| 2021-09-22 | $33.82 | $34.87 | $33.82 | $34.00 | $33.48 | 795 |
| 2021-09-21 | $34.15 | $34.41 | $33.82 | $33.82 | $33.30 | 3,835 |
| 2021-09-20 | $34.00 | $34.51 | $34.00 | $34.11 | $33.59 | 2,474 |
| 2021-09-17 | $35.00 | $35.60 | $34.01 | $34.01 | $33.49 | 32,231 |
| 2021-09-16 | $35.10 | $35.65 | $34.50 | $35.65 | $35.10 | 12,197 |
| 2021-09-15 | $35.50 | $35.60 | $34.90 | $35.00 | $34.46 | 4,635 |
| 2021-09-14 | $35.29 | $35.99 | $34.01 | $35.00 | $34.46 | 4,859 |
| 2021-09-13 | $35.32 | $35.44 | $34.06 | $34.06 | $33.54 | 3,037 |
| 2021-09-10 | $34.75 | $35.49 | $34.36 | $35.49 | $34.95 | 3,404 |
| 2021-09-09 | $34.75 | $34.75 | $34.01 | $34.01 | $33.49 | 15,023 |
| 2021-09-08 | $35.00 | $35.50 | $34.29 | $34.29 | $33.77 | 4,135 |
| 2021-09-07 | $34.99 | $35.99 | $34.30 | $35.99 | $35.44 | 25,467 |
| 2021-09-03 | $35.20 | $35.70 | $34.30 | $34.99 | $34.45 | 3,243 |
| 2021-09-02 | $34.75 | $35.49 | $34.38 | $35.49 | $34.95 | 1,968 |
| 2021-09-01 | $34.99 | $34.99 | $34.95 | $34.99 | $34.26 | 1,998 |
| 2021-08-31 | $34.52 | $34.75 | $34.12 | $34.74 | $34.02 | 2,346 |
| 2021-08-30 | $34.52 | $34.55 | $34.52 | $34.55 | $33.83 | 2,017 |
| 2021-08-27 | $34.40 | $34.98 | $34.40 | $34.98 | $34.25 | 6,654 |
| 2021-08-26 | $34.16 | $34.50 | $34.16 | $34.50 | $33.78 | 2,001 |
| 2021-08-25 | $34.25 | $34.46 | $34.01 | $34.46 | $33.74 | 800 |
| 2021-08-24 | $34.01 | $34.39 | $34.01 | $34.25 | $33.54 | 6,351 |
| 2021-08-23 | $34.13 | $34.13 | $34.02 | $34.02 | $33.31 | 600 |
| 2021-08-20 | $34.25 | $34.49 | $34.01 | $34.02 | $33.31 | 10,084 |
| 2021-08-19 | $34.02 | $34.35 | $34.00 | $34.22 | $33.51 | 10,259 |
| 2021-08-18 | $34.49 | $34.49 | $34.01 | $34.01 | $33.30 | 5,526 |
| 2021-08-17 | $34.20 | $34.25 | $34.01 | $34.21 | $33.50 | 6,643 |
| 2021-08-16 | $34.01 | $34.25 | $34.00 | $34.19 | $33.48 | 3,901 |
| 2021-08-13 | $34.25 | $34.25 | $34.00 | $34.02 | $33.31 | 3,999 |
| 2021-08-12 | $34.43 | $34.43 | $34.03 | $34.03 | $33.32 | 2,217 |
| 2021-08-11 | $34.99 | $34.99 | $34.01 | $34.08 | $33.37 | 5,389 |
| 2021-08-10 | $34.23 | $34.89 | $34.00 | $34.21 | $33.50 | 11,796 |
| 2021-08-09 | $34.69 | $34.69 | $34.00 | $34.15 | $33.44 | 35,069 |
| 2021-08-06 | $34.89 | $34.89 | $34.00 | $34.15 | $33.44 | 35,347 |
| 2021-08-05 | $33.80 | $37.00 | $33.80 | $34.10 | $33.39 | 272,575 |
| 2021-08-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 6 |
| 2021-08-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 5 |
| 2021-08-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 125 |
| 2021-07-30 | $33.70 | $33.70 | $33.60 | $33.60 | $32.90 | 341 |
| 2021-07-29 | $33.60 | $33.60 | $33.60 | $33.60 | $32.90 | 0 |
| 2021-07-28 | $33.60 | $33.60 | $33.60 | $33.60 | $32.90 | 22 |
| 2021-07-27 | $33.60 | $33.60 | $33.60 | $33.60 | $32.90 | 2 |
| 2021-07-26 | $33.60 | $33.60 | $33.60 | $33.60 | $32.90 | 100 |
| 2021-07-23 | $33.56 | $33.56 | $33.56 | $33.56 | $32.86 | 0 |
| 2021-07-22 | $33.56 | $33.56 | $33.56 | $33.56 | $32.86 | 5 |
| 2021-07-21 | $33.56 | $33.56 | $33.56 | $33.56 | $32.86 | 1 |
| 2021-07-20 | $33.56 | $33.56 | $33.56 | $33.56 | $32.86 | 32 |
| 2021-07-19 | $33.55 | $33.56 | $33.55 | $33.56 | $32.86 | 1,000 |
| 2021-07-16 | $34.20 | $34.20 | $33.55 | $33.75 | $33.05 | 2,632 |
| 2021-07-15 | $34.20 | $34.20 | $34.20 | $34.20 | $33.49 | 0 |
| 2021-07-14 | $34.20 | $34.20 | $34.20 | $34.20 | $33.49 | 0 |
| 2021-07-13 | $34.20 | $34.20 | $34.20 | $34.20 | $33.49 | 0 |
| 2021-07-12 | $34.20 | $34.20 | $34.20 | $34.20 | $33.49 | 6,056 |
| 2021-07-09 | $34.50 | $34.75 | $34.50 | $34.75 | $34.03 | 287 |
| 2021-07-08 | $34.20 | $34.20 | $34.20 | $34.20 | $33.49 | 273 |
| 2021-07-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 1 |
| 2021-07-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 0 |
| 2021-07-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 590 |
| 2021-07-01 | $34.50 | $35.00 | $34.30 | $34.30 | $33.59 | 515 |
| 2021-06-30 | $34.25 | $34.25 | $34.00 | $34.00 | $33.29 | 320 |
| 2021-06-29 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 0 |
| 2021-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 0 |
| 2021-06-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.29 | 270 |
| 2021-06-24 | $33.50 | $33.50 | $33.50 | $33.50 | $32.80 | 200 |
| 2021-06-23 | $33.50 | $33.50 | $33.50 | $33.50 | $32.80 | 0 |
| 2021-06-22 | $33.50 | $33.50 | $33.50 | $33.50 | $32.80 | 0 |
| 2021-06-21 | $32.51 | $33.50 | $32.40 | $33.50 | $32.80 | 563 |
| 2021-06-18 | $35.00 | $35.00 | $32.51 | $32.51 | $31.83 | 710 |
| 2021-06-17 | $32.71 | $32.71 | $32.51 | $32.51 | $31.83 | 518 |
| 2021-06-16 | $33.75 | $33.75 | $33.75 | $33.75 | $33.05 | 87 |
| 2021-06-15 | $33.75 | $33.75 | $33.75 | $33.75 | $33.05 | 177 |
| 2021-06-14 | $33.75 | $33.75 | $33.75 | $33.75 | $33.05 | 0 |
| 2021-06-11 | $33.50 | $33.75 | $33.50 | $33.75 | $33.05 | 1,028 |
| 2021-06-10 | $33.35 | $33.35 | $33.35 | $33.35 | $32.66 | 20 |
| 2021-06-09 | $33.15 | $33.35 | $33.15 | $33.35 | $32.66 | 265 |
| 2021-06-08 | $33.35 | $33.35 | $33.35 | $33.35 | $32.66 | 75 |
| 2021-06-07 | $33.35 | $33.35 | $33.35 | $33.35 | $32.66 | 5 |
| 2021-06-04 | $33.35 | $33.35 | $33.35 | $33.35 | $32.66 | 107 |
| 2021-06-03 | $33.25 | $33.25 | $33.25 | $33.25 | $32.56 | 108 |
| 2021-06-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.31 | 6 |
| 2021-06-01 | $33.00 | $33.00 | $32.80 | $33.00 | $32.12 | 350 |
| 2021-05-28 | $32.90 | $33.00 | $32.90 | $33.00 | $32.12 | 1,575 |
| 2021-05-27 | $32.85 | $32.85 | $32.60 | $32.60 | $31.73 | 2,100 |
| 2021-05-26 | $32.70 | $32.70 | $32.70 | $32.70 | $31.83 | 5 |
| 2021-05-25 | $32.70 | $32.70 | $32.70 | $32.70 | $31.83 | 0 |
| 2021-05-24 | $32.75 | $32.75 | $32.70 | $32.70 | $31.83 | 5,500 |
| 2021-05-21 | $32.15 | $32.15 | $32.15 | $32.15 | $31.29 | 0 |
| 2021-05-20 | $32.15 | $32.15 | $32.15 | $32.15 | $31.29 | 0 |
| 2021-05-19 | $32.15 | $32.15 | $32.15 | $32.15 | $31.29 | 600 |
| 2021-05-18 | $32.75 | $32.75 | $32.75 | $32.75 | $31.87 | 500 |
| 2021-05-17 | $32.50 | $32.50 | $32.50 | $32.50 | $31.63 | 0 |
| 2021-05-14 | $32.50 | $32.50 | $32.50 | $32.50 | $31.63 | 50 |
| 2021-05-13 | $32.50 | $32.50 | $32.50 | $32.50 | $31.63 | 0 |
| 2021-05-12 | $32.50 | $32.50 | $32.50 | $32.50 | $31.63 | 0 |
| 2021-05-11 | $32.50 | $32.50 | $32.50 | $32.50 | $31.63 | 100 |
| 2021-05-10 | $32.25 | $32.25 | $32.25 | $32.25 | $31.39 | 1 |
| 2021-05-07 | $32.25 | $32.25 | $32.25 | $32.25 | $31.39 | 25 |
| 2021-05-06 | $32.25 | $32.25 | $32.25 | $32.25 | $31.39 | 0 |
| 2021-05-05 | $32.25 | $32.25 | $32.25 | $32.25 | $31.39 | 300 |
| 2021-05-04 | $32.00 | $32.00 | $31.88 | $31.88 | $31.02 | 600 |
| 2021-05-03 | $31.75 | $31.88 | $31.75 | $31.88 | $31.03 | 466 |
| 2021-04-30 | $31.50 | $31.50 | $31.50 | $31.50 | $30.66 | 0 |
| 2021-04-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.66 | 14 |
| 2021-04-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.66 | 0 |
| 2021-04-27 | $31.75 | $31.75 | $31.50 | $31.50 | $30.66 | 500 |
| 2021-04-26 | $31.75 | $31.75 | $31.75 | $31.75 | $30.90 | 0 |
| 2021-04-23 | $31.75 | $31.75 | $31.75 | $31.75 | $30.90 | 113 |
| 2021-04-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.66 | 6 |
| 2021-04-21 | $31.50 | $31.50 | $31.50 | $31.50 | $30.66 | 500 |
| 2021-04-20 | $31.61 | $31.61 | $31.00 | $31.30 | $30.46 | 6,395 |
| 2021-04-19 | $32.05 | $32.05 | $31.85 | $31.85 | $31.00 | 348 |
| 2021-04-16 | $31.85 | $31.85 | $31.85 | $31.85 | $31.00 | 6 |
| 2021-04-15 | $31.85 | $31.85 | $31.85 | $31.85 | $31.00 | 0 |
| 2021-04-14 | $31.51 | $32.25 | $31.51 | $31.85 | $31.00 | 5,795 |
| 2021-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.14 | 0 |
| 2021-04-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.14 | 0 |
| 2021-04-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.14 | 101 |
| 2021-04-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.14 | 105 |
| 2021-04-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.14 | 0 |
| 2021-04-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.14 | 100 |
| 2021-04-05 | $31.75 | $31.75 | $31.60 | $31.60 | $30.76 | 3,600 |
| 2021-04-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.17 | 100 |
| 2021-03-31 | $30.51 | $30.75 | $30.51 | $30.75 | $29.93 | 1,300 |
| 2021-03-30 | $30.95 | $30.95 | $30.95 | $30.95 | $30.12 | 1,586 |
| 2021-03-29 | $30.85 | $30.85 | $30.85 | $30.85 | $30.02 | 100 |
| 2021-03-26 | $30.75 | $30.75 | $30.75 | $30.75 | $29.93 | 216 |
| 2021-03-25 | $30.50 | $30.50 | $30.50 | $30.50 | $29.68 | 10 |
| 2021-03-24 | $30.50 | $30.50 | $30.50 | $30.50 | $29.68 | 2,000 |
| 2021-03-23 | $30.50 | $30.50 | $30.50 | $30.50 | $29.68 | 0 |
| 2021-03-22 | $30.50 | $30.50 | $30.50 | $30.50 | $29.68 | 5,453 |
| 2021-03-19 | $30.50 | $30.50 | $30.50 | $30.50 | $29.68 | 1,200 |
| 2021-03-18 | $30.50 | $30.50 | $30.44 | $30.50 | $29.68 | 2,201 |
| 2021-03-17 | $30.50 | $30.50 | $30.50 | $30.50 | $29.68 | 135 |
| 2021-03-16 | $30.25 | $30.50 | $30.25 | $30.50 | $29.68 | 200 |
| 2021-03-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.20 | 73 |
| 2021-03-12 | $29.75 | $30.00 | $29.75 | $30.00 | $29.20 | 10,703 |
| 2021-03-11 | $29.25 | $29.50 | $29.00 | $29.50 | $28.71 | 2,234 |
| 2021-03-10 | $29.25 | $29.25 | $29.25 | $29.25 | $28.47 | 400 |
| 2021-03-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.23 | 1,170 |
| 2021-03-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.23 | 400 |
| 2021-03-05 | $28.80 | $29.00 | $28.60 | $29.00 | $28.23 | 2,449 |
| 2021-03-04 | $28.90 | $28.90 | $28.80 | $28.80 | $28.03 | 1,110 |
| 2021-03-03 | $29.25 | $29.25 | $29.25 | $29.25 | $28.47 | 1 |
| 2021-03-02 | $29.50 | $29.50 | $29.25 | $29.25 | $28.47 | 436 |
| 2021-03-01 | $29.00 | $29.50 | $29.00 | $29.48 | $28.50 | 4,100 |
| 2021-02-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.03 | 200 |
| 2021-02-25 | $29.25 | $29.25 | $29.25 | $29.25 | $28.28 | 325 |
| 2021-02-24 | $29.25 | $29.25 | $29.25 | $29.25 | $28.28 | 745 |
| 2021-02-23 | $29.25 | $29.25 | $29.25 | $29.25 | $28.28 | 0 |
| 2021-02-22 | $29.00 | $29.25 | $29.00 | $29.25 | $28.28 | 745 |
| 2021-02-19 | $28.75 | $28.75 | $28.75 | $28.75 | $27.79 | 2 |
| 2021-02-18 | $28.75 | $28.75 | $28.75 | $28.75 | $27.79 | 604 |
| 2021-02-17 | $28.75 | $28.75 | $28.75 | $28.75 | $27.79 | 604 |
| 2021-02-16 | $28.44 | $28.50 | $28.44 | $28.50 | $27.55 | 573 |
| 2021-02-12 | $28.00 | $28.25 | $28.00 | $28.25 | $27.31 | 74,301 |
| 2021-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 0 |
| 2021-02-10 | $27.50 | $28.00 | $27.25 | $28.00 | $27.07 | 10 |
| 2021-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 10 |
| 2021-02-08 | $28.30 | $28.30 | $28.00 | $28.00 | $27.07 | 605 |
| 2021-02-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 25 |
| 2021-02-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 1,950 |
| 2021-02-03 | $28.00 | $28.00 | $27.80 | $27.80 | $26.87 | 1,150 |
| 2021-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 1,000 |
| 2021-02-01 | $27.80 | $27.99 | $27.80 | $27.99 | $27.06 | 941 |
| 2021-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 0 |
| 2021-01-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 200 |
| 2021-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 2 |
| 2021-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 0 |
| 2021-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 0 |
| 2021-01-22 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 0 |
| 2021-01-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 100 |
| 2021-01-20 | $28.20 | $28.20 | $28.00 | $28.00 | $27.07 | 356 |
| 2021-01-19 | $28.40 | $28.50 | $27.50 | $28.50 | $27.55 | 1,100 |
| 2021-01-15 | $28.67 | $28.67 | $28.67 | $28.67 | $27.71 | 150 |
| 2021-01-14 | $28.90 | $28.90 | $28.90 | $28.90 | $27.94 | 140 |
| 2021-01-13 | $28.90 | $28.90 | $28.90 | $28.90 | $27.94 | 400 |
| 2021-01-12 | $28.50 | $28.50 | $28.50 | $28.50 | $27.55 | 1 |
| 2021-01-11 | $28.70 | $28.70 | $28.50 | $28.50 | $27.55 | 400 |
| 2021-01-08 | $28.50 | $28.90 | $28.40 | $28.40 | $27.45 | 1,108 |
| 2021-01-07 | $27.99 | $28.00 | $27.99 | $28.00 | $27.07 | 440 |
| 2021-01-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 138 |
| 2021-01-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.34 | 9,000 |
| 2021-01-04 | $27.25 | $27.25 | $27.25 | $27.25 | $26.34 | 0 |
| 2020-12-31 | $27.75 | $27.75 | $27.25 | $27.25 | $26.34 | 6,350 |
| 2020-12-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.10 | 0 |
| 2020-12-29 | $27.25 | $27.25 | $27.00 | $27.00 | $26.10 | 2,082 |
| 2020-12-28 | $27.25 | $27.25 | $27.00 | $27.00 | $26.10 | 3,999 |
| 2020-12-24 | $27.25 | $27.25 | $27.25 | $27.25 | $26.34 | 1,700 |
| 2020-12-23 | $27.25 | $27.38 | $27.25 | $27.38 | $26.46 | 18,300 |
| 2020-12-22 | $26.75 | $26.75 | $26.75 | $26.75 | $25.86 | 1,090 |
| 2020-12-21 | $26.75 | $26.75 | $26.75 | $26.75 | $25.86 | 3,855 |
| 2020-12-18 | $26.50 | $26.50 | $26.50 | $26.50 | $25.62 | 55 |
| 2020-12-17 | $26.48 | $26.50 | $26.48 | $26.50 | $25.62 | 809 |
| 2020-12-16 | $26.50 | $27.50 | $26.50 | $26.75 | $25.86 | 1,701 |
| 2020-12-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.62 | 1,000 |
| 2020-12-14 | $26.25 | $27.00 | $26.25 | $27.00 | $26.10 | 3,372 |
| 2020-12-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.10 | 0 |
| 2020-12-10 | $26.25 | $27.00 | $26.25 | $27.00 | $26.10 | 2,290 |
| 2020-12-09 | $26.50 | $26.50 | $26.50 | $26.50 | $25.62 | 500 |
| 2020-12-08 | $26.00 | $26.25 | $26.00 | $26.25 | $25.38 | 881 |
| 2020-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.13 | 0 |
| 2020-12-04 | $25.75 | $26.00 | $25.50 | $26.00 | $25.13 | 2,000 |
| 2020-12-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.13 | 402 |
| 2020-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.13 | 0 |
| 2020-12-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.13 | 2,972 |
| 2020-11-30 | $25.50 | $26.25 | $25.50 | $26.00 | $24.94 | 1,082 |
| 2020-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.22 | 336 |
| 2020-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 1,000 |
| 2020-11-24 | $24.35 | $25.00 | $24.35 | $25.00 | $23.98 | 405 |
| 2020-11-23 | $24.50 | $24.99 | $24.50 | $24.99 | $23.97 | 8,150 |
| 2020-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.22 | 0 |
| 2020-11-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.22 | 0 |
| 2020-11-18 | $24.50 | $25.25 | $24.50 | $25.25 | $24.22 | 1,786 |
| 2020-11-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.27 | 100 |
| 2020-11-16 | $24.50 | $25.25 | $24.50 | $25.25 | $24.22 | 800 |
| 2020-11-13 | $24.00 | $24.10 | $24.00 | $24.10 | $23.12 | 1,080 |
| 2020-11-12 | $23.75 | $24.00 | $22.85 | $22.85 | $21.92 | 3,115 |
| 2020-11-11 | $23.00 | $23.25 | $23.00 | $23.25 | $22.30 | 88,785 |
| 2020-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 1,400 |
| 2020-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 11,500 |
| 2020-11-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 0 |
| 2020-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 633 |
| 2020-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 282 |
| 2020-11-03 | $22.93 | $22.93 | $22.93 | $22.93 | $21.99 | 132 |
| 2020-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 2,153 |
| 2020-10-30 | $22.80 | $22.90 | $22.80 | $22.90 | $21.97 | 640 |
| 2020-10-29 | $22.05 | $22.05 | $22.05 | $22.05 | $21.15 | 0 |
| 2020-10-28 | $22.46 | $22.46 | $22.05 | $22.05 | $21.15 | 3,100 |
| 2020-10-27 | $22.79 | $22.79 | $22.40 | $22.40 | $21.49 | 22,300 |
| 2020-10-26 | $22.70 | $22.70 | $22.70 | $22.70 | $21.78 | 3,100 |
| 2020-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 100 |
| 2020-10-22 | $22.10 | $22.10 | $22.10 | $22.10 | $21.20 | 0 |
| 2020-10-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.20 | 0 |
| 2020-10-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.20 | 0 |
| 2020-10-19 | $22.10 | $22.15 | $22.10 | $22.10 | $21.20 | 3,300 |
| 2020-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.10 | 0 |
| 2020-10-15 | $22.95 | $22.95 | $22.00 | $22.00 | $21.10 | 5,438 |
| 2020-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 75 |
| 2020-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 0 |
| 2020-10-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 0 |
| 2020-10-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 1,500 |
| 2020-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 0 |
| 2020-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 3,047 |
| 2020-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 1,891 |
| 2020-10-05 | $23.05 | $23.05 | $23.00 | $23.00 | $22.06 | 16,744 |
| 2020-10-02 | $23.30 | $23.30 | $23.05 | $23.05 | $22.11 | 5,175 |
| 2020-10-01 | $23.45 | $23.45 | $23.30 | $23.30 | $22.35 | 704 |
| 2020-09-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.78 | 300 |
| 2020-09-29 | $23.60 | $23.60 | $23.60 | $23.60 | $22.64 | 0 |
| 2020-09-28 | $23.60 | $23.60 | $23.60 | $23.60 | $22.64 | 200 |
| 2020-09-25 | $23.60 | $23.60 | $23.60 | $23.60 | $22.64 | 100 |
| 2020-09-24 | $23.60 | $23.60 | $23.60 | $23.60 | $22.64 | 0 |
| 2020-09-23 | $23.60 | $23.60 | $23.60 | $23.60 | $22.64 | 200 |
| 2020-09-22 | $23.55 | $23.55 | $23.55 | $23.55 | $22.59 | 0 |
| 2020-09-21 | $23.55 | $23.55 | $23.55 | $23.55 | $22.59 | 2 |
| 2020-09-18 | $23.55 | $23.55 | $23.55 | $23.55 | $22.59 | 2,500 |
| 2020-09-17 | $23.60 | $23.60 | $23.60 | $23.60 | $22.64 | 204 |
| 2020-09-16 | $23.55 | $23.55 | $23.55 | $23.55 | $22.59 | 100 |
| 2020-09-15 | $23.65 | $23.65 | $23.60 | $23.60 | $22.64 | 3,440 |
| 2020-09-14 | $23.70 | $23.70 | $23.60 | $23.60 | $22.64 | 1,619 |
| 2020-09-11 | $23.70 | $23.70 | $23.70 | $23.70 | $22.74 | 100 |
| 2020-09-10 | $23.60 | $23.60 | $23.60 | $23.60 | $22.64 | 0 |
| 2020-09-09 | $23.70 | $23.70 | $23.60 | $23.60 | $22.64 | 1,200 |
| 2020-09-08 | $23.80 | $23.80 | $23.80 | $23.80 | $22.83 | 0 |
| 2020-09-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.83 | 1,000 |
| 2020-09-03 | $23.80 | $23.80 | $23.80 | $23.80 | $22.83 | 1,002 |
| 2020-09-02 | $23.80 | $23.80 | $23.80 | $23.80 | $22.83 | 100 |
| 2020-09-01 | $23.55 | $23.55 | $23.55 | $23.55 | $22.59 | 0 |
| 2020-08-31 | $23.55 | $23.55 | $23.55 | $23.55 | $22.59 | 0 |
| 2020-08-28 | $23.55 | $23.55 | $23.55 | $23.55 | $22.40 | 0 |
| 2020-08-27 | $23.55 | $23.55 | $23.55 | $23.55 | $22.40 | 0 |
| 2020-08-26 | $23.65 | $23.65 | $23.55 | $23.55 | $22.40 | 2,204 |
| 2020-08-25 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 0 |
| 2020-08-24 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 100 |
| 2020-08-21 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 0 |
| 2020-08-20 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 0 |
| 2020-08-19 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 100 |
| 2020-08-18 | $23.61 | $23.61 | $23.61 | $23.61 | $22.46 | 170 |
| 2020-08-17 | $23.72 | $23.72 | $23.72 | $23.72 | $22.56 | 100 |
| 2020-08-14 | $23.61 | $23.61 | $23.61 | $23.61 | $22.46 | 265 |
| 2020-08-13 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 100 |
| 2020-08-12 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 100 |
| 2020-08-11 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 0 |
| 2020-08-10 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 0 |
| 2020-08-07 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 71 |
| 2020-08-06 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 100 |
| 2020-08-05 | $23.80 | $23.80 | $23.80 | $23.80 | $22.64 | 200 |
| 2020-08-04 | $23.55 | $23.55 | $23.55 | $23.55 | $22.40 | 0 |
| 2020-08-03 | $23.55 | $23.55 | $23.55 | $23.55 | $22.40 | 60 |
| 2020-07-31 | $23.70 | $23.70 | $23.55 | $23.55 | $22.40 | 2,800 |
| 2020-07-30 | $23.80 | $23.80 | $23.79 | $23.79 | $22.63 | 600 |
| 2020-07-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 18 |
| 2020-07-28 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 500 |
| 2020-07-27 | $23.80 | $23.80 | $23.75 | $23.75 | $22.59 | 1,100 |
| 2020-07-24 | $23.70 | $23.75 | $23.70 | $23.75 | $22.59 | 500 |
| 2020-07-23 | $23.55 | $23.75 | $23.55 | $23.57 | $22.42 | 700 |
| 2020-07-22 | $23.80 | $23.80 | $23.65 | $23.75 | $22.59 | 2,126 |
| 2020-07-21 | $23.63 | $23.80 | $23.60 | $23.75 | $22.59 | 1,495 |
| 2020-07-20 | $23.80 | $23.80 | $23.55 | $23.55 | $22.40 | 2,600 |
| 2020-07-17 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 0 |
| 2020-07-16 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 100 |
| 2020-07-15 | $23.70 | $23.80 | $23.70 | $23.80 | $22.64 | 1,800 |
| 2020-07-14 | $23.50 | $23.60 | $23.50 | $23.55 | $22.40 | 1,300 |
| 2020-07-13 | $23.31 | $23.79 | $23.31 | $23.79 | $22.63 | 5,242 |
| 2020-07-10 | $23.85 | $23.85 | $23.85 | $23.85 | $22.69 | 2,000 |
| 2020-07-09 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 0 |
| 2020-07-08 | $24.00 | $24.00 | $23.75 | $23.75 | $22.59 | 1,400 |
| 2020-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.83 | 0 |
| 2020-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.83 | 50 |
| 2020-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.83 | 140 |
| 2020-07-01 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 0 |
| 2020-06-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 0 |
| 2020-06-29 | $23.75 | $23.75 | $23.75 | $23.75 | $22.59 | 400 |
| 2020-06-26 | $24.05 | $24.05 | $23.75 | $23.75 | $22.59 | 608 |
| 2020-06-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.92 | 761 |
| 2020-06-24 | $24.62 | $24.62 | $24.25 | $24.25 | $23.07 | 941 |
| 2020-06-23 | $24.86 | $24.86 | $24.62 | $24.62 | $23.42 | 8,100 |
| 2020-06-22 | $24.75 | $24.75 | $24.75 | $24.75 | $23.54 | 0 |
| 2020-06-19 | $24.75 | $24.75 | $24.75 | $24.75 | $23.54 | 3,300 |
| 2020-06-18 | $24.66 | $24.86 | $24.66 | $24.86 | $23.65 | 3,200 |
| 2020-06-17 | $24.86 | $24.86 | $24.75 | $24.75 | $23.54 | 3,722 |
| 2020-06-16 | $25.00 | $25.00 | $24.80 | $24.80 | $23.59 | 6,500 |
| 2020-06-15 | $25.00 | $25.00 | $24.75 | $24.75 | $23.54 | 1,365 |
| 2020-06-12 | $24.90 | $25.00 | $24.87 | $24.87 | $23.66 | 5,323 |
| 2020-06-11 | $25.20 | $25.34 | $25.00 | $25.00 | $23.78 | 2,787 |
| 2020-06-10 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 0 |
| 2020-06-09 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 0 |
| 2020-06-08 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 0 |
| 2020-06-05 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 0 |
| 2020-06-04 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 0 |
| 2020-06-03 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 0 |
| 2020-06-02 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 0 |
| 2020-06-01 | $25.05 | $25.05 | $25.05 | $25.05 | $23.83 | 0 |
| 2020-05-29 | $25.05 | $25.05 | $25.05 | $25.05 | $23.64 | 0 |
| 2020-05-28 | $25.05 | $25.05 | $25.05 | $25.05 | $23.64 | 0 |
| 2020-05-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.64 | 10 |
| 2020-05-26 | $25.05 | $25.05 | $25.05 | $25.05 | $23.64 | 500 |
| 2020-05-22 | $25.02 | $25.02 | $25.02 | $25.02 | $23.61 | 0 |
| 2020-05-21 | $25.02 | $25.02 | $25.02 | $25.02 | $23.61 | 0 |
| 2020-05-20 | $25.02 | $25.02 | $25.02 | $25.02 | $23.61 | 0 |
| 2020-05-19 | $25.12 | $25.12 | $25.02 | $25.02 | $23.61 | 934 |
| 2020-05-18 | $25.12 | $25.12 | $25.12 | $25.12 | $23.71 | 0 |
| 2020-05-15 | $25.12 | $25.12 | $25.12 | $25.12 | $23.71 | 0 |
| 2020-05-14 | $25.30 | $25.30 | $25.12 | $25.12 | $23.71 | 700 |
| 2020-05-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.30 | 25 |
| 2020-05-12 | $25.85 | $25.85 | $25.75 | $25.75 | $24.30 | 500 |
| 2020-05-11 | $25.89 | $25.89 | $25.89 | $25.89 | $24.43 | 0 |
| 2020-05-08 | $25.89 | $25.89 | $25.89 | $25.89 | $24.43 | 0 |
| 2020-05-07 | $25.89 | $25.89 | $25.89 | $25.89 | $24.43 | 0 |
| 2020-05-06 | $25.89 | $25.89 | $25.89 | $25.89 | $24.43 | 300 |
| 2020-05-05 | $25.30 | $26.00 | $25.30 | $25.90 | $24.44 | 2,020 |
| 2020-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.83 | 0 |
| 2020-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.83 | 750 |
| 2020-04-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2020-04-29 | $25.00 | $25.00 | $24.80 | $25.00 | $23.59 | 1,000 |
| 2020-04-28 | $24.40 | $24.40 | $24.30 | $24.30 | $22.93 | 1,600 |
| 2020-04-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.88 | 50 |
| 2020-04-24 | $24.25 | $24.25 | $24.25 | $24.25 | $22.88 | 0 |
| 2020-04-23 | $24.25 | $24.25 | $24.25 | $24.25 | $22.88 | 0 |
| 2020-04-22 | $24.25 | $24.25 | $24.25 | $24.25 | $22.88 | 0 |
| 2020-04-21 | $24.25 | $24.25 | $24.25 | $24.25 | $22.88 | 0 |
| 2020-04-20 | $24.50 | $24.50 | $24.25 | $24.25 | $22.88 | 400 |
| 2020-04-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.12 | 100 |
| 2020-04-16 | $24.75 | $24.75 | $24.50 | $24.50 | $23.12 | 700 |
| 2020-04-15 | $24.75 | $24.75 | $24.75 | $24.75 | $23.36 | 0 |
| 2020-04-14 | $25.00 | $25.00 | $24.75 | $24.75 | $23.36 | 600 |
| 2020-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2020-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2020-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2020-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 26 |
| 2020-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2020-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 1 |
| 2020-04-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2020-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2020-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 22 |
| 2020-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.59 | 0 |
| 2020-03-27 | $25.75 | $25.75 | $24.75 | $25.00 | $23.59 | 3,080 |
| 2020-03-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.54 | 0 |
| 2020-03-25 | $25.75 | $26.00 | $25.75 | $26.00 | $24.54 | 445 |
| 2020-03-24 | $26.20 | $26.20 | $25.50 | $26.00 | $24.54 | 935 |
| 2020-03-23 | $27.75 | $27.75 | $27.75 | $27.75 | $26.19 | 0 |
| 2020-03-20 | $27.75 | $27.75 | $27.75 | $27.75 | $26.19 | 510 |
| 2020-03-19 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 0 |
| 2020-03-18 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 100 |
| 2020-03-17 | $25.51 | $25.51 | $25.51 | $25.51 | $24.07 | 0 |
| 2020-03-16 | $26.00 | $26.00 | $25.51 | $25.51 | $24.07 | 628 |
| 2020-03-13 | $28.00 | $28.00 | $26.00 | $26.00 | $24.54 | 701 |
| 2020-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $26.89 | 1,500 |
| 2020-03-11 | $29.00 | $29.00 | $28.00 | $28.00 | $26.42 | 793 |
| 2020-03-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.42 | 4 |
| 2020-03-09 | $29.10 | $29.10 | $27.50 | $28.00 | $26.42 | 1,600 |
| 2020-03-06 | $29.50 | $29.50 | $29.50 | $29.50 | $27.84 | 100 |
| 2020-03-05 | $29.95 | $29.95 | $29.75 | $29.75 | $28.07 | 300 |
| 2020-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.31 | 0 |
| 2020-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.31 | 232 |
| 2020-03-02 | $29.75 | $29.75 | $29.75 | $29.75 | $28.07 | 0 |
| 2020-02-28 | $30.15 | $30.25 | $29.75 | $29.75 | $28.07 | 5,900 |
| 2020-02-27 | $30.55 | $30.55 | $30.16 | $30.16 | $28.27 | 200 |
| 2020-02-26 | $30.26 | $30.26 | $30.26 | $30.26 | $28.36 | 0 |
| 2020-02-25 | $30.06 | $30.26 | $30.06 | $30.26 | $28.36 | 200 |
| 2020-02-24 | $30.06 | $30.06 | $30.06 | $30.06 | $28.18 | 340 |
| 2020-02-21 | $30.06 | $30.26 | $30.06 | $30.06 | $28.18 | 794 |
| 2020-02-20 | $30.42 | $30.42 | $30.25 | $30.25 | $28.36 | 200 |
| 2020-02-19 | $30.25 | $30.25 | $30.25 | $30.25 | $28.36 | 0 |
| 2020-02-18 | $30.25 | $30.25 | $30.25 | $30.25 | $28.36 | 0 |
| 2020-02-14 | $30.25 | $30.25 | $30.25 | $30.25 | $28.36 | 1 |
| 2020-02-13 | $30.25 | $30.25 | $30.25 | $30.25 | $28.36 | 0 |
| 2020-02-12 | $30.25 | $30.25 | $30.25 | $30.25 | $28.36 | 0 |
| 2020-02-11 | $30.55 | $30.55 | $30.01 | $30.25 | $28.36 | 1,925 |
| 2020-02-10 | $30.60 | $30.65 | $30.60 | $30.65 | $28.73 | 5,300 |
| 2020-02-07 | $30.70 | $30.70 | $30.70 | $30.70 | $28.78 | 200 |
| 2020-02-06 | $30.92 | $30.92 | $30.92 | $30.92 | $28.98 | 103 |
| 2020-02-04 | $30.60 | $30.95 | $30.60 | $30.95 | $29.01 | 1,041 |
| 2020-02-03 | $30.60 | $30.60 | $30.60 | $30.60 | $28.68 | 4 |
| 2020-01-31 | $30.60 | $30.60 | $30.60 | $30.60 | $28.68 | 200 |
| 2020-01-29 | $30.60 | $30.60 | $30.60 | $30.60 | $28.68 | 0 |
| 2020-01-28 | $30.60 | $30.60 | $30.60 | $30.60 | $28.68 | 0 |
| 2020-01-27 | $30.60 | $30.60 | $30.60 | $30.60 | $28.68 | 300 |
| 2020-01-24 | $30.75 | $30.80 | $30.60 | $30.80 | $28.87 | 1,400 |
| 2020-01-23 | $30.30 | $30.75 | $30.20 | $30.55 | $28.64 | 9,865 |
| 2020-01-22 | $29.75 | $29.75 | $29.75 | $29.75 | $27.89 | 0 |
| 2020-01-21 | $29.80 | $29.80 | $29.75 | $29.75 | $27.89 | 200 |
| 2020-01-17 | $29.75 | $29.80 | $29.75 | $29.75 | $27.89 | 700 |
| 2020-01-16 | $29.75 | $29.75 | $29.65 | $29.75 | $27.89 | 3,846 |
| 2020-01-15 | $29.75 | $29.75 | $29.75 | $29.75 | $27.89 | 0 |
| 2020-01-14 | $29.75 | $29.75 | $29.75 | $29.75 | $27.89 | 0 |
| 2020-01-13 | $29.75 | $29.75 | $29.75 | $29.75 | $27.89 | 50 |
| 2020-01-10 | $29.75 | $29.75 | $29.75 | $29.75 | $27.89 | 0 |
| 2020-01-09 | $29.75 | $29.75 | $29.75 | $29.75 | $27.89 | 0 |
| 2020-01-08 | $29.75 | $29.75 | $29.75 | $29.75 | $27.89 | 130 |
| 2020-01-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.65 | 0 |
| 2020-01-06 | $29.40 | $29.50 | $29.40 | $29.50 | $27.65 | 2,400 |
| 2020-01-03 | $29.50 | $29.50 | $29.50 | $29.50 | $27.65 | 601 |
| 2020-01-02 | $29.40 | $29.40 | $29.30 | $29.30 | $27.47 | 2,529 |
| 2019-12-31 | $29.40 | $29.40 | $29.40 | $29.40 | $27.56 | 0 |
| 2019-12-30 | $29.40 | $29.40 | $29.40 | $29.40 | $27.56 | 1,200 |
| 2019-12-27 | $29.40 | $29.40 | $29.40 | $29.40 | $27.56 | 0 |
| 2019-12-26 | $29.40 | $29.40 | $29.40 | $29.40 | $27.56 | 4,800 |
| 2019-12-24 | $29.40 | $29.40 | $29.40 | $29.40 | $27.56 | 10 |
| 2019-12-23 | $29.40 | $29.40 | $29.25 | $29.40 | $27.56 | 2,635 |
| 2019-12-20 | $29.25 | $29.25 | $29.25 | $29.25 | $27.42 | 100 |
| 2019-12-19 | $29.25 | $29.25 | $29.25 | $29.25 | $27.42 | 3 |
| 2019-12-18 | $29.25 | $29.25 | $29.25 | $29.25 | $27.42 | 0 |
| 2019-12-17 | $29.25 | $29.25 | $29.25 | $29.25 | $27.42 | 12 |
| 2019-12-16 | $29.25 | $29.25 | $29.25 | $29.25 | $27.42 | 24 |
| 2019-12-13 | $29.07 | $29.25 | $29.05 | $29.25 | $27.42 | 1,334 |
| 2019-12-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.12 | 652 |
| 2019-12-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.12 | 300 |
| 2019-12-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.65 | 500 |
| 2019-12-09 | $29.50 | $29.60 | $29.50 | $29.50 | $27.65 | 1,000 |
| 2019-12-06 | $29.17 | $29.17 | $29.01 | $29.01 | $27.19 | 33,327 |
| 2019-12-05 | $29.51 | $29.51 | $29.25 | $29.25 | $27.42 | 400 |
| 2019-12-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.18 | 0 |
| 2019-12-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.18 | 0 |
| 2019-12-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2019-11-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2019-11-27 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 1,200 |
| 2019-11-26 | $29.25 | $29.25 | $29.25 | $29.25 | $27.23 | 0 |
| 2019-11-25 | $29.50 | $29.50 | $29.25 | $29.25 | $27.23 | 1,535 |
| 2019-11-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.93 | 0 |
| 2019-11-21 | $30.00 | $30.00 | $30.00 | $30.00 | $27.93 | 51 |
| 2019-11-20 | $30.00 | $30.00 | $30.00 | $30.00 | $27.93 | 961 |
| 2019-11-19 | $29.10 | $30.00 | $29.10 | $30.00 | $27.93 | 4,240 |
| 2019-11-18 | $28.80 | $28.95 | $28.75 | $28.95 | $26.95 | 3,805 |
| 2019-11-15 | $28.75 | $28.75 | $28.75 | $28.75 | $26.76 | 0 |
| 2019-11-14 | $28.75 | $28.75 | $28.75 | $28.75 | $26.76 | 51 |
| 2019-11-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.76 | 0 |
| 2019-11-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.76 | 225 |
| 2019-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 500 |
| 2019-11-08 | $28.53 | $28.75 | $28.53 | $28.75 | $26.76 | 2,000 |
| 2019-11-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2019-11-06 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2019-11-05 | $28.98 | $29.00 | $28.98 | $29.00 | $27.00 | 234 |
| 2019-11-04 | $28.51 | $28.51 | $28.51 | $28.51 | $26.54 | 0 |
| 2019-11-01 | $28.51 | $28.51 | $28.51 | $28.51 | $26.54 | 0 |
| 2019-10-31 | $28.51 | $28.51 | $28.51 | $28.51 | $26.54 | 30 |
| 2019-10-30 | $28.51 | $28.51 | $28.51 | $28.51 | $26.54 | 0 |
| 2019-10-29 | $29.08 | $29.08 | $28.51 | $28.51 | $26.54 | 1,350 |
| 2019-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.93 | 900 |
| 2019-10-25 | $29.25 | $31.00 | $28.01 | $30.00 | $27.93 | 8,150 |
| 2019-10-24 | $28.25 | $28.68 | $28.25 | $28.68 | $26.70 | 1,000 |
| 2019-10-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.07 | 100 |
| 2019-10-22 | $27.80 | $27.80 | $27.80 | $27.80 | $25.88 | 0 |
| 2019-10-21 | $27.90 | $28.15 | $27.80 | $27.80 | $25.88 | 3,200 |
| 2019-10-18 | $27.70 | $27.70 | $27.70 | $27.70 | $25.79 | 0 |
| 2019-10-17 | $27.70 | $27.70 | $27.70 | $27.70 | $25.79 | 0 |
| 2019-10-16 | $27.70 | $27.70 | $27.70 | $27.70 | $25.79 | 0 |
| 2019-10-15 | $27.70 | $27.70 | $27.70 | $27.70 | $25.79 | 500 |
| 2019-10-14 | $27.70 | $27.70 | $27.70 | $27.70 | $25.79 | 0 |
| 2019-10-11 | $27.70 | $27.70 | $27.70 | $27.70 | $25.79 | 0 |
| 2019-10-10 | $27.70 | $27.95 | $27.70 | $27.70 | $25.79 | 1,200 |
| 2019-10-09 | $27.75 | $27.75 | $27.75 | $27.75 | $25.83 | 0 |
| 2019-10-08 | $27.75 | $27.75 | $27.75 | $27.75 | $25.83 | 18,500 |
| 2019-10-07 | $27.75 | $28.00 | $27.75 | $28.00 | $26.07 | 1,800 |
| 2019-10-04 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 28 |
| 2019-10-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 0 |
| 2019-10-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 0 |
| 2019-10-01 | $27.78 | $27.78 | $27.50 | $27.50 | $25.60 | 502 |
| 2019-09-30 | $27.78 | $27.78 | $27.78 | $27.78 | $25.86 | 0 |
| 2019-09-27 | $28.25 | $28.25 | $27.78 | $27.78 | $25.86 | 300 |
| 2019-09-26 | $28.19 | $28.50 | $28.19 | $28.50 | $26.53 | 1,600 |
| 2019-09-25 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 0 |
| 2019-09-24 | $27.52 | $27.52 | $27.50 | $27.50 | $25.60 | 1,500 |
| 2019-09-23 | $28.25 | $28.25 | $28.25 | $28.25 | $26.30 | 100 |
| 2019-09-20 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 1,000 |
| 2019-09-19 | $28.00 | $28.25 | $28.00 | $28.25 | $26.30 | 3,245 |
| 2019-09-18 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 25 |
| 2019-09-17 | $27.26 | $27.50 | $27.20 | $27.50 | $25.60 | 2,800 |
| 2019-09-16 | $27.40 | $27.40 | $27.20 | $27.20 | $25.32 | 500 |
| 2019-09-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.37 | 1,032 |
| 2019-09-12 | $27.38 | $28.00 | $27.38 | $28.00 | $26.07 | 1,651 |
| 2019-09-11 | $27.10 | $27.10 | $27.10 | $27.10 | $25.23 | 0 |
| 2019-09-10 | $27.10 | $27.10 | $27.10 | $27.10 | $25.23 | 0 |
| 2019-09-09 | $27.10 | $27.10 | $27.10 | $27.10 | $25.23 | 50 |
| 2019-09-06 | $27.10 | $27.10 | $27.10 | $27.10 | $25.23 | 500 |
| 2019-09-05 | $27.10 | $27.10 | $27.10 | $27.10 | $25.23 | 200 |
| 2019-09-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.37 | 0 |
| 2019-09-03 | $27.25 | $27.25 | $27.25 | $27.25 | $25.37 | 0 |
| 2019-08-30 | $27.25 | $27.25 | $27.25 | $27.25 | $25.18 | 0 |
| 2019-08-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.18 | 0 |
| 2019-08-28 | $27.18 | $27.25 | $27.18 | $27.25 | $25.18 | 283 |
| 2019-08-27 | $27.25 | $27.25 | $27.25 | $27.25 | $25.18 | 80 |
| 2019-08-26 | $27.25 | $27.25 | $27.25 | $27.25 | $25.18 | 0 |
| 2019-08-23 | $27.25 | $27.25 | $27.25 | $27.25 | $25.18 | 100 |
| 2019-08-22 | $27.15 | $27.35 | $27.10 | $27.35 | $25.28 | 6,585 |
| 2019-08-21 | $27.21 | $27.25 | $27.21 | $27.25 | $25.18 | 1,500 |
| 2019-08-20 | $27.80 | $28.00 | $27.80 | $28.00 | $25.88 | 504 |
| 2019-08-19 | $28.50 | $28.50 | $28.50 | $28.50 | $26.34 | 0 |
| 2019-08-16 | $28.50 | $28.50 | $28.50 | $28.50 | $26.34 | 148 |
| 2019-08-15 | $28.48 | $28.50 | $28.48 | $28.50 | $26.34 | 300 |
| 2019-08-14 | $28.48 | $28.50 | $28.48 | $28.50 | $26.34 | 300 |
| 2019-08-13 | $28.00 | $28.24 | $28.00 | $28.24 | $26.10 | 7,300 |
| 2019-08-12 | $28.00 | $28.00 | $28.00 | $28.00 | $25.88 | 0 |
| 2019-08-09 | $28.00 | $28.20 | $28.00 | $28.00 | $25.88 | 200 |
| 2019-08-08 | $27.40 | $27.40 | $27.40 | $27.40 | $25.32 | 0 |
| 2019-08-07 | $27.40 | $27.40 | $27.40 | $27.40 | $25.32 | 100 |
| 2019-08-06 | $27.05 | $27.05 | $27.05 | $27.05 | $25.00 | 25 |
| 2019-08-05 | $27.10 | $27.10 | $27.05 | $27.05 | $25.00 | 1,300 |
| 2019-08-02 | $27.05 | $27.88 | $27.05 | $27.88 | $25.77 | 2,200 |
| 2019-08-01 | $27.05 | $27.88 | $27.05 | $27.88 | $25.77 | 2,200 |
| 2019-07-31 | $27.00 | $27.00 | $26.93 | $27.00 | $24.95 | 2,800 |
| 2019-07-30 | $26.93 | $27.00 | $26.93 | $27.00 | $24.95 | 5,000 |
| 2019-07-29 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 25 |
| 2019-07-26 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 0 |
| 2019-07-25 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 0 |
| 2019-07-24 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 0 |
| 2019-07-23 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 100 |
| 2019-07-22 | $26.51 | $26.71 | $26.51 | $26.51 | $24.50 | 3,382 |
| 2019-07-19 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 0 |
| 2019-07-18 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 120 |
| 2019-07-17 | $26.75 | $26.75 | $26.75 | $26.75 | $24.72 | 104 |
| 2019-07-16 | $26.85 | $26.85 | $26.85 | $26.85 | $24.81 | 350 |
| 2019-07-15 | $26.75 | $26.75 | $26.75 | $26.75 | $24.72 | 0 |
| 2019-07-12 | $26.75 | $26.75 | $26.75 | $26.75 | $24.72 | 0 |
| 2019-07-11 | $26.75 | $26.75 | $26.75 | $26.75 | $24.72 | 0 |
| 2019-07-10 | $26.81 | $26.81 | $26.75 | $26.75 | $24.72 | 1,066 |
| 2019-07-09 | $26.80 | $26.80 | $26.70 | $26.70 | $24.68 | 11,100 |
| 2019-07-08 | $26.80 | $26.80 | $26.80 | $26.80 | $24.77 | 1,618 |
| 2019-07-05 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 0 |
| 2019-07-03 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 0 |
| 2019-07-02 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 0 |
| 2019-07-01 | $26.51 | $26.51 | $26.51 | $26.51 | $24.50 | 0 |
| 2019-06-28 | $26.85 | $27.05 | $26.51 | $26.51 | $24.50 | 697 |
| 2019-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $24.95 | 16 |
| 2019-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.95 | 100 |
| 2019-06-25 | $26.85 | $26.85 | $26.85 | $26.85 | $24.81 | 765 |
| 2019-06-24 | $26.85 | $26.85 | $26.85 | $26.85 | $24.81 | 1,199 |
| 2019-06-21 | $27.10 | $27.27 | $27.10 | $27.10 | $25.05 | 551 |
| 2019-06-18 | $26.70 | $26.70 | $26.70 | $26.70 | $24.68 | 0 |
| 2019-06-17 | $26.70 | $26.70 | $26.70 | $26.70 | $24.68 | 0 |
| 2019-06-14 | $26.90 | $26.90 | $26.70 | $26.70 | $24.68 | 600 |
| 2019-06-13 | $26.97 | $26.97 | $26.97 | $26.97 | $24.92 | 30 |
| 2019-06-12 | $27.00 | $27.00 | $26.97 | $26.97 | $24.92 | 1,123 |
| 2019-06-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.95 | 900 |
| 2019-06-07 | $26.65 | $26.65 | $26.65 | $26.65 | $24.63 | 320 |
| 2019-06-06 | $26.70 | $26.70 | $26.70 | $26.70 | $24.68 | 0 |
| 2019-06-05 | $26.65 | $26.70 | $26.65 | $26.70 | $24.68 | 25,100 |
| 2019-06-04 | $26.95 | $26.95 | $26.90 | $26.90 | $24.86 | 1,500 |
| 2019-06-03 | $27.25 | $27.25 | $27.00 | $27.00 | $24.95 | 1,100 |
| 2019-05-31 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 10 |
| 2019-05-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-22 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 1,036 |
| 2019-05-21 | $27.30 | $27.30 | $27.00 | $27.00 | $24.77 | 1,200 |
| 2019-05-20 | $27.40 | $27.40 | $27.40 | $27.40 | $25.14 | 100 |
| 2019-05-17 | $27.30 | $27.30 | $27.30 | $27.30 | $25.04 | 0 |
| 2019-05-16 | $27.30 | $27.30 | $27.30 | $27.30 | $25.04 | 0 |
| 2019-05-15 | $27.30 | $27.30 | $27.00 | $27.30 | $25.04 | 949 |
| 2019-05-14 | $27.00 | $27.25 | $27.00 | $27.25 | $25.00 | 1,304 |
| 2019-05-13 | $26.95 | $27.25 | $26.75 | $27.00 | $24.77 | 5,568 |
| 2019-05-10 | $26.80 | $26.88 | $26.80 | $26.88 | $24.66 | 700 |
| 2019-05-09 | $26.80 | $26.80 | $26.80 | $26.80 | $24.59 | 0 |
| 2019-05-08 | $26.80 | $26.80 | $26.80 | $26.80 | $24.59 | 200 |
| 2019-05-07 | $26.80 | $26.80 | $26.80 | $26.80 | $24.59 | 200 |
| 2019-05-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 41 |
| 2019-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 18 |
| 2019-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 0 |
| 2019-04-17 | $26.81 | $27.00 | $26.81 | $27.00 | $24.77 | 715 |
| 2019-04-15 | $26.75 | $26.75 | $26.75 | $26.75 | $24.54 | 1 |
| 2019-04-12 | $26.75 | $26.75 | $26.75 | $26.75 | $24.54 | 0 |
| 2019-04-11 | $26.75 | $26.75 | $26.75 | $26.75 | $24.54 | 0 |
| 2019-04-10 | $26.75 | $26.75 | $26.75 | $26.75 | $24.54 | 0 |
| 2019-04-09 | $26.75 | $26.75 | $26.75 | $26.75 | $24.54 | 18 |
| 2019-04-08 | $26.75 | $26.75 | $26.75 | $26.75 | $24.54 | 187 |
| 2019-04-05 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-04-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-04-03 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-04-02 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-04-01 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-03-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-03-28 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 0 |
| 2019-03-27 | $27.25 | $27.25 | $27.25 | $27.25 | $25.00 | 16,700 |
| 2019-03-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 35 |
| 2019-03-25 | $27.00 | $27.00 | $27.00 | $27.00 | $24.77 | 400 |
| 2019-03-22 | $28.25 | $28.25 | $28.25 | $28.25 | $25.92 | 0 |
| 2019-03-21 | $28.25 | $28.25 | $28.25 | $28.25 | $25.92 | 1,800 |
| 2019-03-20 | $28.00 | $28.25 | $28.00 | $28.20 | $25.87 | 3,835 |
| 2019-03-19 | $27.05 | $27.05 | $27.05 | $27.05 | $24.82 | 49 |
| 2019-03-18 | $28.00 | $28.00 | $27.05 | $27.05 | $24.82 | 587 |
| 2019-03-14 | $28.75 | $28.75 | $28.50 | $28.50 | $26.15 | 300 |
| 2019-03-13 | $27.85 | $28.50 | $27.85 | $28.50 | $26.15 | 500 |
| 2019-03-12 | $27.00 | $28.05 | $27.00 | $28.05 | $25.73 | 1,150 |
| 2019-03-11 | $27.50 | $27.50 | $27.50 | $27.50 | $25.23 | 0 |
| 2019-03-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.23 | 100 |
| 2019-03-07 | $26.50 | $26.50 | $26.50 | $26.50 | $24.31 | 0 |
| 2019-03-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.31 | 0 |
| 2019-03-05 | $26.50 | $26.50 | $26.50 | $26.50 | $24.31 | 0 |
| 2019-03-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.31 | 0 |
| 2019-03-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.31 | 0 |
| 2019-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $24.13 | 0 |
| 2019-02-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.13 | 0 |
| 2019-02-26 | $26.50 | $26.50 | $26.50 | $26.50 | $24.13 | 0 |
| 2019-02-25 | $28.00 | $28.00 | $26.50 | $26.50 | $24.13 | 3,200 |
| 2019-02-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.49 | 350 |
| 2019-02-20 | $27.80 | $28.00 | $27.80 | $28.00 | $25.49 | 300 |
| 2019-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $25.49 | 0 |
| 2019-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $25.49 | 0 |
| 2019-02-13 | $27.00 | $28.00 | $27.00 | $28.00 | $25.49 | 648 |
| 2019-02-12 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 100 |
| 2019-02-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-02-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 1,696 |
| 2019-02-06 | $27.50 | $29.00 | $26.50 | $29.00 | $26.40 | 1,200 |
| 2019-02-05 | $27.90 | $27.90 | $27.90 | $27.90 | $25.40 | 20 |
| 2019-02-04 | $27.90 | $27.90 | $27.90 | $27.90 | $25.40 | 200 |
| 2019-02-01 | $28.10 | $29.00 | $28.00 | $28.00 | $25.49 | 476 |
| 2019-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $25.49 | 1 |
| 2019-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $25.49 | 100 |
| 2019-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $25.49 | 150 |
| 2019-01-28 | $27.20 | $27.20 | $27.20 | $27.20 | $24.77 | 250 |
| 2019-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-23 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-18 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-17 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-16 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-10 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-09 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-04 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 0 |
| 2019-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 100 |
| 2018-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 421 |
| 2018-12-27 | $27.00 | $27.20 | $27.00 | $27.20 | $24.77 | 400 |
| 2018-12-26 | $27.45 | $27.45 | $27.45 | $27.45 | $24.99 | 0 |
| 2018-12-24 | $27.45 | $27.45 | $27.45 | $27.45 | $24.99 | 0 |
| 2018-12-21 | $27.45 | $27.45 | $27.45 | $27.45 | $24.99 | 0 |
| 2018-12-20 | $27.45 | $27.45 | $27.45 | $27.45 | $24.99 | 100 |
| 2018-12-19 | $27.00 | $27.00 | $27.00 | $27.00 | $24.58 | 100 |
| 2018-12-18 | $25.55 | $26.00 | $25.55 | $26.00 | $23.67 | 324 |
| 2018-12-17 | $24.80 | $25.55 | $24.80 | $25.55 | $23.26 | 791 |
| 2018-12-14 | $24.55 | $24.95 | $24.55 | $24.95 | $22.72 | 800 |
| 2018-12-13 | $25.00 | $25.00 | $24.00 | $24.15 | $21.99 | 972 |
| 2018-12-12 | $24.65 | $25.00 | $24.65 | $24.95 | $22.72 | 1,600 |
| 2018-12-11 | $24.20 | $24.65 | $24.00 | $24.65 | $22.44 | 5,322 |
| 2018-12-10 | $24.81 | $24.81 | $24.51 | $24.51 | $22.32 | 5,570 |
| 2018-12-07 | $24.90 | $24.90 | $24.81 | $24.81 | $22.59 | 6,700 |
| 2018-12-06 | $24.95 | $24.95 | $24.85 | $24.85 | $22.63 | 870 |
| 2018-12-04 | $24.95 | $24.95 | $24.95 | $24.95 | $22.72 | 200 |
| 2018-12-03 | $24.87 | $25.00 | $24.87 | $25.00 | $22.58 | 3,030 |
| 2018-11-30 | $24.90 | $24.92 | $24.90 | $24.92 | $22.51 | 300 |
| 2018-11-29 | $25.00 | $25.00 | $24.88 | $24.88 | $22.47 | 1,941 |
| 2018-11-28 | $25.05 | $25.10 | $25.05 | $25.09 | $22.66 | 3,300 |
| 2018-11-27 | $25.01 | $25.05 | $25.01 | $25.05 | $22.63 | 5,099 |
| 2018-11-26 | $25.60 | $25.60 | $25.00 | $25.00 | $22.58 | 6,169 |
| 2018-11-21 | $25.21 | $26.00 | $25.15 | $25.15 | $22.72 | 6,620 |
| 2018-11-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.03 | 0 |
| 2018-11-19 | $26.00 | $26.00 | $25.50 | $25.50 | $23.03 | 5,605 |
| 2018-11-16 | $26.05 | $26.05 | $26.00 | $26.00 | $23.48 | 2,140 |
| 2018-11-15 | $26.25 | $26.30 | $26.05 | $26.30 | $23.76 | 500 |
| 2018-11-14 | $26.30 | $26.30 | $26.30 | $26.30 | $23.76 | 100 |
| 2018-11-13 | $26.25 | $26.30 | $26.25 | $26.30 | $23.76 | 3,400 |
| 2018-11-12 | $26.25 | $26.25 | $26.25 | $26.25 | $23.71 | 300 |
| 2018-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $24.39 | 0 |
| 2018-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.39 | 170 |
| 2018-11-07 | $26.50 | $26.50 | $26.50 | $26.50 | $23.94 | 0 |
| 2018-11-06 | $26.50 | $26.50 | $26.50 | $26.50 | $23.94 | 400 |
| 2018-11-05 | $27.65 | $27.65 | $27.00 | $27.00 | $24.39 | 1,320 |
| 2018-11-02 | $27.70 | $27.70 | $27.70 | $27.70 | $25.02 | 100 |
| 2018-11-01 | $25.00 | $28.79 | $24.75 | $27.65 | $24.98 | 21,313 |
| 2018-10-31 | $25.70 | $25.70 | $24.76 | $24.76 | $22.36 | 2,094 |
| 2018-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.58 | 0 |
| 2018-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.58 | 200 |
| 2018-10-26 | $26.33 | $26.33 | $26.00 | $26.00 | $23.48 | 400 |
| 2018-10-25 | $26.50 | $27.00 | $26.50 | $27.00 | $24.39 | 210 |
| 2018-10-24 | $27.25 | $27.25 | $27.00 | $27.00 | $24.39 | 2,447 |
| 2018-10-23 | $28.00 | $28.00 | $27.30 | $27.30 | $24.66 | 1,950 |
| 2018-10-22 | $28.42 | $28.42 | $28.00 | $28.00 | $25.29 | 7,787 |
| 2018-10-19 | $28.61 | $28.61 | $28.61 | $28.61 | $25.84 | 0 |
| 2018-10-18 | $28.79 | $28.79 | $28.61 | $28.61 | $25.84 | 350 |
| 2018-10-17 | $28.79 | $28.79 | $28.79 | $28.79 | $26.00 | 0 |
| 2018-10-16 | $28.79 | $28.79 | $28.79 | $28.79 | $26.00 | 0 |
| 2018-10-15 | $28.79 | $28.79 | $28.79 | $28.79 | $26.00 | 400 |
| 2018-10-12 | $28.50 | $28.80 | $28.50 | $28.80 | $26.01 | 2,170 |
| 2018-10-11 | $28.70 | $28.75 | $28.58 | $28.58 | $25.82 | 2,770 |
| 2018-10-10 | $28.70 | $28.70 | $28.70 | $28.70 | $25.92 | 100 |
| 2018-10-09 | $28.79 | $28.79 | $28.79 | $28.79 | $26.00 | 118 |
| 2018-10-08 | $28.80 | $28.80 | $28.80 | $28.80 | $26.01 | 320 |
| 2018-10-05 | $28.80 | $28.80 | $28.80 | $28.80 | $26.01 | 28 |
| 2018-10-04 | $28.80 | $28.80 | $28.80 | $28.80 | $26.01 | 500 |
| 2018-10-03 | $29.20 | $29.20 | $29.20 | $29.20 | $26.38 | 0 |
| 2018-10-02 | $29.00 | $29.20 | $29.00 | $29.20 | $26.38 | 300 |
| 2018-10-01 | $29.00 | $29.00 | $29.00 | $29.00 | $26.19 | 10 |
| 2018-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.19 | 90 |
| 2018-09-27 | $29.10 | $29.10 | $29.00 | $29.00 | $26.19 | 3,100 |
| 2018-09-26 | $29.10 | $29.10 | $29.10 | $29.10 | $26.28 | 200 |
| 2018-09-25 | $29.18 | $29.18 | $29.18 | $29.18 | $26.36 | 39 |
| 2018-09-24 | $29.18 | $29.18 | $29.18 | $29.18 | $26.36 | 0 |
| 2018-09-21 | $29.18 | $29.18 | $29.18 | $29.18 | $26.36 | 114 |
| 2018-09-20 | $29.18 | $29.18 | $29.18 | $29.18 | $26.36 | 15 |
| 2018-09-19 | $29.18 | $29.18 | $29.18 | $29.18 | $26.36 | 0 |
| 2018-09-18 | $29.18 | $29.18 | $29.18 | $29.18 | $26.36 | 18 |
| 2018-09-17 | $29.18 | $29.18 | $29.18 | $29.18 | $26.36 | 30 |
| 2018-09-14 | $29.18 | $29.18 | $29.18 | $29.18 | $26.36 | 257 |
| 2018-09-13 | $29.10 | $29.10 | $29.10 | $29.10 | $26.28 | 334 |
| 2018-09-12 | $29.10 | $29.10 | $29.10 | $29.10 | $26.28 | 200 |
| 2018-09-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.19 | 0 |
| 2018-09-10 | $29.00 | $29.00 | $29.00 | $29.00 | $26.19 | 0 |
| 2018-09-07 | $29.00 | $29.00 | $29.00 | $29.00 | $26.19 | 75 |
| 2018-09-06 | $29.00 | $29.00 | $29.00 | $29.00 | $26.19 | 100 |
| 2018-09-05 | $29.00 | $29.00 | $29.00 | $29.00 | $26.19 | 1,000 |
| 2018-09-04 | $29.10 | $29.10 | $29.00 | $29.00 | $26.19 | 2,000 |
| 2018-08-31 | $29.13 | $29.13 | $29.13 | $29.13 | $26.13 | 0 |
| 2018-08-30 | $29.13 | $29.13 | $29.13 | $29.13 | $26.13 | 0 |
| 2018-08-29 | $29.13 | $29.13 | $29.13 | $29.13 | $26.13 | 0 |
| 2018-08-28 | $29.13 | $29.15 | $29.13 | $29.13 | $26.13 | 400 |
| 2018-08-27 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 200 |
| 2018-08-24 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 200 |
| 2018-08-23 | $29.50 | $29.50 | $29.50 | $29.50 | $26.46 | 0 |
| 2018-08-22 | $29.50 | $29.50 | $29.50 | $29.50 | $26.46 | 100 |
| 2018-08-21 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 10 |
| 2018-08-20 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 10 |
| 2018-08-17 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 0 |
| 2018-08-16 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 1,100 |
| 2018-08-15 | $29.20 | $29.20 | $29.20 | $29.20 | $26.19 | 0 |
| 2018-08-14 | $29.15 | $29.20 | $29.15 | $29.20 | $26.19 | 300 |
| 2018-08-13 | $29.10 | $29.15 | $29.05 | $29.05 | $26.06 | 967 |
| 2018-08-10 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 10 |
| 2018-08-09 | $29.25 | $29.25 | $29.10 | $29.10 | $26.10 | 970 |
| 2018-08-08 | $29.10 | $29.10 | $29.10 | $29.10 | $26.10 | 100 |
| 2018-08-07 | $29.43 | $29.43 | $29.10 | $29.10 | $26.10 | 700 |
| 2018-08-06 | $29.10 | $29.43 | $29.10 | $29.10 | $26.10 | 6,900 |
| 2018-08-03 | $29.08 | $29.08 | $29.08 | $29.08 | $26.09 | 0 |
| 2018-08-02 | $29.08 | $29.08 | $29.08 | $29.08 | $26.09 | 60 |
| 2018-08-01 | $29.08 | $29.08 | $29.08 | $29.08 | $26.09 | 0 |
| 2018-07-31 | $29.08 | $29.08 | $29.08 | $29.08 | $26.09 | 4 |
| 2018-07-30 | $29.08 | $29.08 | $29.08 | $29.08 | $26.09 | 0 |
| 2018-07-27 | $29.08 | $29.08 | $29.08 | $29.08 | $26.09 | 0 |
| 2018-07-26 | $29.08 | $29.08 | $29.08 | $29.08 | $26.09 | 20 |
| 2018-07-25 | $29.08 | $29.08 | $29.08 | $29.08 | $26.09 | 300 |
| 2018-07-24 | $29.82 | $29.82 | $29.82 | $29.82 | $26.75 | 0 |
| 2018-07-23 | $29.09 | $29.82 | $29.09 | $29.82 | $26.75 | 400 |
| 2018-07-20 | $29.35 | $29.35 | $29.35 | $29.35 | $26.33 | 500 |
| 2018-07-19 | $30.00 | $30.00 | $29.35 | $29.35 | $26.33 | 600 |
| 2018-07-18 | $29.80 | $29.80 | $29.05 | $29.05 | $26.06 | 400 |
| 2018-07-17 | $28.85 | $28.85 | $28.85 | $28.85 | $25.88 | 0 |
| 2018-07-16 | $28.85 | $28.85 | $28.85 | $28.85 | $25.88 | 0 |
| 2018-07-13 | $28.85 | $28.85 | $28.85 | $28.85 | $25.88 | 20 |
| 2018-07-12 | $28.85 | $28.85 | $28.85 | $28.85 | $25.88 | 20 |
| 2018-07-11 | $28.85 | $28.85 | $28.85 | $28.85 | $25.88 | 0 |
| 2018-07-10 | $28.85 | $28.85 | $28.85 | $28.85 | $25.88 | 0 |
| 2018-07-09 | $28.85 | $28.85 | $28.85 | $28.85 | $25.88 | 200 |
| 2018-07-06 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 100 |
| 2018-07-05 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 0 |
| 2018-07-03 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 0 |
| 2018-07-02 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 0 |
| 2018-06-29 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 0 |
| 2018-06-28 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 0 |
| 2018-06-27 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 0 |
| 2018-06-26 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 0 |
| 2018-06-25 | $32.00 | $32.00 | $32.00 | $32.00 | $28.71 | 100 |
| 2018-06-22 | $31.50 | $31.50 | $31.50 | $31.50 | $28.26 | 0 |
| 2018-06-21 | $31.50 | $31.50 | $31.50 | $31.50 | $28.26 | 0 |
| 2018-06-20 | $31.50 | $31.50 | $31.50 | $31.50 | $28.26 | 0 |
| 2018-06-19 | $31.50 | $31.50 | $31.50 | $31.50 | $28.26 | 29 |
| 2018-06-18 | $31.50 | $31.50 | $31.50 | $31.50 | $28.26 | 242 |
| 2018-06-15 | $31.50 | $31.50 | $31.50 | $31.50 | $28.26 | 365 |
| 2018-06-14 | $31.04 | $31.04 | $31.00 | $31.00 | $27.81 | 300 |
| 2018-06-13 | $31.00 | $31.00 | $31.00 | $31.00 | $27.81 | 0 |
| 2018-06-12 | $31.00 | $31.00 | $31.00 | $31.00 | $27.81 | 4 |
| 2018-06-11 | $31.00 | $31.00 | $31.00 | $31.00 | $27.81 | 0 |
| 2018-06-08 | $33.04 | $33.04 | $31.00 | $31.00 | $27.81 | 500 |
| 2018-06-07 | $33.00 | $33.00 | $33.00 | $33.00 | $29.60 | 0 |
| 2018-06-06 | $33.00 | $33.00 | $33.00 | $33.00 | $29.60 | 0 |
| 2018-06-05 | $33.00 | $33.00 | $33.00 | $33.00 | $29.60 | 0 |
| 2018-06-04 | $33.00 | $33.00 | $33.00 | $33.00 | $29.60 | 0 |
| 2018-06-01 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-31 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-30 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 100 |
| 2018-05-29 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-22 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-21 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-18 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 0 |
| 2018-05-17 | $33.00 | $33.00 | $33.00 | $33.00 | $29.42 | 100 |
| 2018-05-16 | $28.50 | $28.50 | $28.50 | $28.50 | $25.41 | 0 |
| 2018-05-15 | $29.45 | $29.45 | $28.50 | $28.50 | $25.41 | 345 |
| 2018-05-14 | $28.30 | $28.30 | $28.30 | $28.30 | $25.23 | 1,180 |
| 2018-05-11 | $28.50 | $28.50 | $28.50 | $28.50 | $25.41 | 0 |
| 2018-05-10 | $28.50 | $28.50 | $28.50 | $28.50 | $25.41 | 0 |
| 2018-05-09 | $28.50 | $28.50 | $28.50 | $28.50 | $25.41 | 0 |
| 2018-05-08 | $28.50 | $28.50 | $28.50 | $28.50 | $25.41 | 0 |
| 2018-05-07 | $28.50 | $28.50 | $28.50 | $28.50 | $25.41 | 0 |
| 2018-05-04 | $28.50 | $28.50 | $28.50 | $28.50 | $25.41 | 90 |
| 2018-05-03 | $28.50 | $28.50 | $28.50 | $28.50 | $25.41 | 100 |
| 2018-05-02 | $28.25 | $28.25 | $28.25 | $28.25 | $25.18 | 22 |
| 2018-05-01 | $28.25 | $28.25 | $28.25 | $28.25 | $25.18 | 0 |
| 2018-04-30 | $28.25 | $28.25 | $28.25 | $28.25 | $25.18 | 2 |
| 2018-04-27 | $28.25 | $28.25 | $28.25 | $28.25 | $25.18 | 100 |
| 2018-04-26 | $27.95 | $27.95 | $27.95 | $27.95 | $24.91 | 122 |
| 2018-04-25 | $27.95 | $27.95 | $27.95 | $27.95 | $24.91 | 0 |
| 2018-04-24 | $27.90 | $28.00 | $27.90 | $27.95 | $24.91 | 2,844 |
| 2018-04-23 | $27.90 | $27.90 | $27.90 | $27.90 | $24.87 | 0 |
| 2018-04-20 | $27.90 | $27.90 | $27.90 | $27.90 | $24.87 | 0 |
| 2018-04-19 | $27.90 | $27.90 | $27.90 | $27.90 | $24.87 | 100 |
| 2018-04-18 | $27.99 | $27.99 | $27.99 | $27.99 | $24.95 | 0 |
| 2018-04-17 | $27.99 | $27.99 | $27.99 | $27.99 | $24.95 | 0 |
| 2018-04-16 | $27.99 | $27.99 | $27.99 | $27.99 | $24.95 | 0 |
| 2018-04-13 | $27.99 | $27.99 | $27.99 | $27.99 | $24.95 | 0 |
| 2018-04-12 | $27.99 | $27.99 | $27.99 | $27.99 | $24.95 | 25 |
| 2018-04-11 | $27.99 | $27.99 | $27.99 | $27.99 | $24.95 | 78 |
| 2018-04-10 | $27.99 | $27.99 | $27.99 | $27.99 | $24.95 | 100 |
| 2018-04-09 | $28.00 | $28.05 | $28.00 | $28.05 | $25.00 | 400 |
| 2018-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-04-05 | $28.00 | $28.00 | $27.91 | $28.00 | $24.96 | 701 |
| 2018-04-04 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 200 |
| 2018-04-03 | $28.05 | $28.05 | $28.05 | $28.05 | $25.00 | 220 |
| 2018-04-02 | $28.25 | $28.25 | $28.00 | $28.00 | $24.96 | 720 |
| 2018-03-29 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-03-28 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-03-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-03-26 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 8 |
| 2018-03-23 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-03-22 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-03-21 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-03-20 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-03-19 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 0 |
| 2018-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 278 |
| 2018-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 29 |
| 2018-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 373 |
| 2018-03-13 | $27.96 | $28.25 | $27.96 | $28.00 | $24.96 | 4,751 |
| 2018-03-12 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 575 |
| 2018-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $24.96 | 400 |
| 2018-03-08 | $28.00 | $28.00 | $27.90 | $28.00 | $24.96 | 2,700 |
| 2018-03-07 | $55.80 | $55.80 | $55.80 | $55.80 | $49.74 | 0 |
| 2018-03-06 | $55.80 | $55.80 | $55.80 | $55.80 | $49.74 | 2 |
| 2018-03-05 | $55.80 | $55.80 | $55.80 | $55.80 | $49.74 | 0 |
| 2018-03-02 | $55.80 | $55.80 | $55.80 | $55.80 | $49.74 | 0 |
| 2018-03-01 | $55.80 | $55.80 | $55.80 | $55.80 | $49.56 | 0 |
| 2018-02-28 | $55.80 | $55.80 | $55.80 | $55.80 | $49.56 | 0 |
| 2018-02-27 | $27.90 | $27.90 | $27.90 | $27.90 | $24.78 | 0 |
| 2018-02-26 | $55.80 | $55.80 | $55.80 | $55.80 | $49.56 | 0 |
| 2018-02-23 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-22 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-21 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 6 |
| 2018-02-20 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 112 |
| 2018-02-16 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 68 |
| 2018-02-15 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-14 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 200 |
| 2018-02-13 | $68.00 | $68.00 | $55.80 | $55.80 | $24.78 | 470 |
| 2018-02-12 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-09 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-08 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-07 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-06 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-05 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-02 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 0 |
| 2018-02-01 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 90 |
| 2018-01-31 | $55.80 | $55.80 | $55.80 | $55.80 | $24.78 | 200 |
| 2018-01-30 | $55.05 | $55.05 | $55.05 | $55.05 | $24.45 | 0 |
| 2018-01-29 | $55.05 | $55.05 | $55.05 | $55.05 | $24.45 | 0 |
| 2018-01-26 | $55.05 | $55.05 | $55.05 | $55.05 | $24.45 | 10 |
| 2018-01-25 | $55.05 | $55.05 | $55.05 | $55.05 | $24.45 | 4,600 |
| 2018-01-24 | $55.10 | $55.10 | $55.10 | $55.10 | $24.47 | 0 |
| 2018-01-23 | $55.10 | $55.10 | $55.10 | $55.10 | $24.47 | 0 |
| 2018-01-22 | $55.10 | $55.10 | $55.10 | $55.10 | $24.47 | 2,000 |
| 2018-01-19 | $55.50 | $55.50 | $55.50 | $55.50 | $24.65 | 120 |
| 2018-01-18 | $55.40 | $55.50 | $55.40 | $55.50 | $24.65 | 400 |
| 2018-01-17 | $55.50 | $55.50 | $55.50 | $55.50 | $24.65 | 0 |
| 2018-01-16 | $55.60 | $55.60 | $55.50 | $55.50 | $24.65 | 7,740 |
| 2018-01-12 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 134 |
| 2018-01-11 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 42 |
| 2018-01-10 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 0 |
| 2018-01-09 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 10 |
| 2018-01-08 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 0 |
| 2018-01-05 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 0 |
| 2018-01-04 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 0 |
| 2018-01-03 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 0 |
| 2018-01-02 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 14 |
| 2017-12-29 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 12 |
| 2017-12-28 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 174 |
| 2017-12-27 | $56.05 | $56.05 | $56.05 | $56.05 | $24.89 | 1,200 |
| 2017-12-26 | $56.00 | $56.00 | $56.00 | $56.00 | $24.87 | 0 |
| 2017-12-22 | $56.00 | $56.00 | $56.00 | $56.00 | $24.87 | 0 |
| 2017-12-21 | $56.00 | $56.00 | $56.00 | $56.00 | $24.87 | 0 |
| 2017-12-20 | $56.00 | $56.00 | $56.00 | $56.00 | $24.87 | 0 |
| 2017-12-19 | $56.00 | $56.00 | $56.00 | $56.00 | $24.87 | 0 |
| 2017-12-18 | $56.00 | $56.00 | $56.00 | $56.00 | $24.87 | 16 |
| 2017-12-15 | $56.00 | $56.00 | $56.00 | $56.00 | $24.87 | 200 |
| 2017-12-14 | $54.00 | $54.00 | $54.00 | $54.00 | $23.98 | 0 |
| 2017-12-13 | $54.00 | $54.00 | $54.00 | $54.00 | $23.98 | 0 |
| 2017-12-12 | $54.00 | $54.00 | $54.00 | $54.00 | $23.98 | 0 |
| 2017-12-11 | $54.00 | $54.00 | $54.00 | $54.00 | $23.98 | 16,000 |
| 2017-12-08 | $55.00 | $55.00 | $55.00 | $55.00 | $24.43 | 0 |
| 2017-12-07 | $55.00 | $55.00 | $55.00 | $55.00 | $24.43 | 0 |
| 2017-12-06 | $55.00 | $55.00 | $55.00 | $55.00 | $24.25 | 200 |
| 2017-12-05 | $55.00 | $55.00 | $55.00 | $55.00 | $24.25 | 0 |
| 2017-12-04 | $55.00 | $55.00 | $55.00 | $55.00 | $24.25 | 0 |
| 2017-12-01 | $55.00 | $55.00 | $55.00 | $55.00 | $24.25 | 200 |
| 2017-11-30 | $54.99 | $54.99 | $54.99 | $54.99 | $24.24 | 0 |
| 2017-11-29 | $54.99 | $54.99 | $54.99 | $54.99 | $24.24 | 0 |
| 2017-11-28 | $54.79 | $54.99 | $54.79 | $54.99 | $24.24 | 400 |
| 2017-11-27 | $54.30 | $54.30 | $54.30 | $54.30 | $23.94 | 50 |
| 2017-11-24 | $54.30 | $54.30 | $54.30 | $54.30 | $23.94 | 0 |
| 2017-11-22 | $54.30 | $54.30 | $54.30 | $54.30 | $23.94 | 0 |
| 2017-11-21 | $54.30 | $54.30 | $54.30 | $54.30 | $23.94 | 200 |
| 2017-11-20 | $53.30 | $53.30 | $53.30 | $53.30 | $23.50 | 0 |
| 2017-11-17 | $53.30 | $53.30 | $53.30 | $53.30 | $23.50 | 0 |
| 2017-11-16 | $53.30 | $53.30 | $53.30 | $53.30 | $23.50 | 0 |
| 2017-11-15 | $53.30 | $53.30 | $53.30 | $53.30 | $23.50 | 18 |
| 2017-11-14 | $53.30 | $53.30 | $53.30 | $53.30 | $23.50 | 0 |
| 2017-11-13 | $53.30 | $53.30 | $53.30 | $53.30 | $23.50 | 0 |
| 2017-11-10 | $53.30 | $53.30 | $53.30 | $53.30 | $23.50 | 4,000 |
| 2017-11-09 | $52.75 | $52.75 | $52.75 | $52.75 | $23.25 | 0 |
| 2017-11-08 | $52.75 | $52.75 | $52.75 | $52.75 | $23.25 | 68 |
| 2017-11-07 | $52.75 | $52.75 | $52.75 | $52.75 | $23.25 | 0 |
| 2017-11-06 | $52.75 | $52.75 | $52.75 | $52.75 | $23.25 | 0 |
| 2017-11-03 | $52.75 | $52.75 | $52.75 | $52.75 | $23.25 | 0 |
| 2017-11-02 | $52.75 | $52.75 | $52.75 | $52.75 | $23.25 | 18 |
| 2017-11-01 | $52.55 | $52.75 | $52.55 | $52.75 | $23.25 | 484 |
| 2017-10-31 | $51.55 | $51.75 | $51.55 | $51.75 | $22.81 | 400 |
| 2017-10-30 | $51.15 | $51.15 | $51.15 | $51.15 | $22.55 | 0 |
| 2017-10-27 | $51.15 | $51.15 | $51.15 | $51.15 | $22.55 | 18 |
| 2017-10-26 | $51.15 | $51.15 | $51.15 | $51.15 | $22.55 | 0 |
| 2017-10-25 | $51.19 | $51.19 | $51.15 | $51.15 | $22.55 | 400 |
| 2017-10-24 | $51.15 | $51.15 | $51.15 | $51.15 | $22.55 | 0 |
| 2017-10-23 | $51.15 | $51.15 | $51.15 | $51.15 | $22.55 | 0 |
| 2017-10-20 | $51.15 | $51.15 | $51.15 | $51.15 | $22.55 | 0 |
| 2017-10-19 | $51.15 | $51.15 | $51.15 | $51.15 | $22.55 | 62 |
| 2017-10-18 | $51.15 | $51.15 | $51.15 | $51.15 | $22.55 | 600 |
| 2017-10-17 | $52.00 | $52.00 | $52.00 | $52.00 | $22.92 | 0 |
| 2017-10-16 | $52.00 | $52.00 | $52.00 | $52.00 | $22.92 | 56 |
| 2017-10-13 | $52.00 | $52.00 | $52.00 | $52.00 | $22.92 | 0 |
| 2017-10-12 | $52.00 | $52.00 | $52.00 | $52.00 | $22.92 | 34 |
| 2017-10-11 | $52.00 | $52.00 | $52.00 | $52.00 | $22.92 | 0 |
| 2017-10-10 | $52.00 | $52.00 | $52.00 | $52.00 | $22.92 | 0 |
| 2017-10-09 | $52.00 | $52.00 | $52.00 | $52.00 | $22.92 | 200 |
| 2017-10-06 | $52.00 | $52.00 | $52.00 | $52.00 | $22.92 | 0 |
| 2017-10-05 | $53.00 | $53.00 | $52.00 | $52.00 | $22.92 | 8,000 |
| 2017-10-04 | $52.25 | $52.25 | $52.25 | $52.25 | $23.03 | 632 |
| 2017-10-03 | $52.25 | $52.25 | $52.25 | $52.25 | $23.03 | 64 |
| 2017-10-02 | $52.25 | $52.25 | $52.25 | $52.25 | $23.03 | 1,000 |
| 2017-09-29 | $54.05 | $54.05 | $54.05 | $54.05 | $23.83 | 0 |
| 2017-09-28 | $54.05 | $54.05 | $54.05 | $54.05 | $23.83 | 400 |
| 2017-09-27 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-26 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-25 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-22 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-21 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-20 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-19 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-18 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-15 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-14 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-13 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-12 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-11 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 0 |
| 2017-09-08 | $50.05 | $50.05 | $50.05 | $50.05 | $22.06 | 4,000 |
| 2017-09-07 | $48.70 | $48.70 | $48.70 | $48.70 | $21.47 | 0 |
| 2017-09-06 | $48.70 | $48.70 | $48.70 | $48.70 | $21.29 | 0 |
| 2017-09-05 | $48.70 | $48.70 | $48.70 | $48.70 | $21.29 | 10 |
| 2017-09-01 | $48.70 | $48.70 | $48.70 | $48.70 | $21.29 | 0 |
| 2017-08-31 | $48.70 | $48.70 | $48.70 | $48.70 | $21.29 | 0 |
| 2017-08-30 | $48.70 | $48.70 | $48.70 | $48.70 | $21.29 | 44 |
| 2017-08-29 | $48.70 | $48.70 | $48.70 | $48.70 | $21.29 | 0 |
| 2017-08-28 | $48.50 | $48.74 | $48.50 | $48.70 | $21.29 | 5,400 |
| 2017-08-25 | $48.29 | $48.29 | $48.25 | $48.25 | $21.09 | 440 |
| 2017-08-24 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 0 |
| 2017-08-23 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 0 |
| 2017-08-22 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 60 |
| 2017-08-21 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 0 |
| 2017-08-18 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 0 |
| 2017-08-17 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 0 |
| 2017-08-16 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 0 |
| 2017-08-15 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 200 |
| 2017-08-14 | $48.25 | $48.25 | $48.25 | $48.25 | $21.09 | 0 |
| 2017-08-11 | $48.00 | $48.25 | $48.00 | $48.25 | $21.09 | 400 |
| 2017-08-10 | $47.00 | $47.00 | $47.00 | $47.00 | $20.55 | 0 |
| 2017-08-09 | $47.00 | $47.00 | $47.00 | $47.00 | $20.55 | 4 |
| 2017-08-08 | $47.00 | $47.00 | $47.00 | $47.00 | $20.55 | 0 |
| 2017-08-07 | $47.00 | $47.00 | $47.00 | $47.00 | $20.55 | 0 |
| 2017-08-04 | $47.00 | $47.00 | $47.00 | $47.00 | $20.55 | 0 |
| 2017-08-03 | $47.00 | $47.00 | $47.00 | $47.00 | $20.55 | 0 |
| 2017-08-02 | $47.29 | $47.29 | $47.00 | $47.00 | $20.55 | 6,400 |
| 2017-08-01 | $46.45 | $47.00 | $46.45 | $47.00 | $20.55 | 2,600 |
| 2017-07-31 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-28 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-27 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-26 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-25 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-24 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-21 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-20 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-19 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 108 |
| 2017-07-18 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-07-17 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 18 |
| 2017-07-14 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 600 |
| 2017-07-13 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-07-12 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-07-11 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 92 |
| 2017-07-10 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-07-07 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-07-06 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-07-05 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-07-03 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-06-30 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-06-29 | $46.40 | $46.40 | $46.40 | $46.40 | $20.28 | 0 |
| 2017-06-28 | $46.65 | $46.65 | $46.40 | $46.40 | $20.28 | 1,284 |
| 2017-06-27 | $46.30 | $46.40 | $46.30 | $46.40 | $20.28 | 1,200 |
| 2017-06-26 | $46.50 | $46.50 | $46.50 | $46.50 | $20.33 | 5,400 |
| 2017-06-23 | $46.50 | $46.50 | $46.50 | $46.50 | $20.33 | 0 |
| 2017-06-22 | $46.50 | $46.50 | $46.50 | $46.50 | $20.33 | 0 |
| 2017-06-21 | $46.50 | $46.50 | $46.50 | $46.50 | $20.33 | 36 |
| 2017-06-20 | $46.50 | $46.50 | $46.50 | $46.50 | $20.33 | 44 |
| 2017-06-19 | $46.50 | $46.50 | $46.50 | $46.50 | $20.33 | 1,524 |
| 2017-06-16 | $46.48 | $46.50 | $46.48 | $46.48 | $20.32 | 1,500 |
| 2017-06-15 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 454 |
| 2017-06-14 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 0 |
| 2017-06-13 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 400 |
| 2017-06-12 | $46.86 | $46.86 | $46.86 | $46.86 | $20.48 | 0 |
| 2017-06-09 | $46.86 | $46.86 | $46.86 | $46.86 | $20.48 | 1,400 |
| 2017-06-08 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 200 |
| 2017-06-07 | $46.90 | $46.90 | $46.46 | $46.85 | $20.48 | 9,800 |
| 2017-06-06 | $46.90 | $46.90 | $46.90 | $46.90 | $20.50 | 1,200 |
| 2017-06-05 | $47.22 | $47.22 | $47.22 | $47.22 | $20.46 | 0 |
| 2017-06-02 | $47.22 | $47.22 | $47.22 | $47.22 | $20.46 | 0 |
| 2017-06-01 | $47.22 | $47.22 | $47.22 | $47.22 | $20.46 | 0 |
| 2017-05-31 | $47.22 | $47.22 | $47.22 | $47.22 | $20.46 | 114 |
| 2017-05-30 | $47.22 | $47.22 | $47.22 | $47.22 | $20.46 | 0 |
| 2017-05-26 | $46.90 | $48.00 | $46.90 | $47.22 | $20.46 | 2,000 |
| 2017-05-25 | $47.45 | $47.45 | $47.45 | $47.45 | $20.56 | 200 |
| 2017-05-24 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 600 |
| 2017-05-23 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-22 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 400 |
| 2017-05-19 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-18 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 400 |
| 2017-05-17 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-16 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-15 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-12 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 90 |
| 2017-05-11 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 410 |
| 2017-05-10 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-09 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-08 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-05 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-05-04 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 200 |
| 2017-05-03 | $46.75 | $46.75 | $46.75 | $46.75 | $20.26 | 0 |
| 2017-05-02 | $46.75 | $46.75 | $46.75 | $46.75 | $20.26 | 0 |
| 2017-05-01 | $46.75 | $46.75 | $46.75 | $46.75 | $20.26 | 0 |
| 2017-04-28 | $47.00 | $47.00 | $46.75 | $46.75 | $20.26 | 1,000 |
| 2017-04-27 | $48.00 | $48.00 | $48.00 | $48.00 | $20.80 | 120 |
| 2017-04-26 | $48.00 | $48.00 | $48.00 | $48.00 | $20.80 | 0 |
| 2017-04-25 | $48.00 | $48.00 | $48.00 | $48.00 | $20.80 | 0 |
| 2017-04-24 | $48.00 | $48.00 | $48.00 | $48.00 | $20.80 | 0 |
| 2017-04-21 | $48.00 | $48.00 | $48.00 | $48.00 | $20.80 | 0 |
| 2017-04-20 | $48.00 | $48.00 | $48.00 | $48.00 | $20.80 | 3,600 |
| 2017-04-19 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-04-18 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-04-17 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-04-13 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-04-12 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-04-11 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-04-10 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 32 |
| 2017-04-07 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-04-06 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-04-05 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 200 |
| 2017-04-04 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 28 |
| 2017-04-03 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 0 |
| 2017-03-31 | $47.50 | $47.50 | $47.50 | $47.50 | $20.58 | 400 |
| 2017-03-30 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 44 |
| 2017-03-29 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-03-28 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-03-27 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-03-24 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-03-23 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-03-22 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 200 |
| 2017-03-21 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-03-20 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-03-17 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 10,000 |
| 2017-03-16 | $47.80 | $47.80 | $47.80 | $47.80 | $20.71 | 756 |
| 2017-03-15 | $46.70 | $46.70 | $46.70 | $46.70 | $20.24 | 23,600 |
| 2017-03-14 | $49.00 | $49.00 | $49.00 | $49.00 | $21.23 | 0 |
| 2017-03-13 | $49.00 | $49.00 | $49.00 | $49.00 | $21.23 | 0 |
| 2017-03-10 | $48.96 | $49.00 | $48.96 | $49.00 | $21.23 | 800 |
| 2017-03-09 | $49.00 | $49.00 | $49.00 | $49.00 | $21.23 | 0 |
| 2017-03-08 | $49.00 | $49.00 | $49.00 | $49.00 | $21.23 | 200 |
| 2017-03-07 | $47.00 | $47.00 | $47.00 | $47.00 | $20.37 | 0 |
| 2017-03-06 | $47.00 | $47.00 | $47.00 | $47.00 | $20.19 | 0 |
| 2017-03-03 | $47.00 | $47.00 | $47.00 | $47.00 | $20.19 | 600 |
| 2017-03-02 | $47.50 | $48.00 | $47.50 | $48.00 | $20.62 | 1,800 |
| 2017-03-01 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-28 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-27 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-24 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-23 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-22 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-21 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-17 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-16 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-15 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-14 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-13 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 114 |
| 2017-02-10 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-09 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 10 |
| 2017-02-08 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-07 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-06 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-03 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-02-02 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 2,000 |
| 2017-02-01 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 1,800 |
| 2017-01-31 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 0 |
| 2017-01-30 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 600 |
| 2017-01-27 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 400 |
| 2017-01-26 | $46.20 | $46.20 | $46.20 | $46.20 | $19.85 | 12,914 |
| 2017-01-25 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-24 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-23 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-20 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-19 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-18 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-17 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-13 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-12 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-11 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-10 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 0 |
| 2017-01-09 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 1,000 |
| 2017-01-06 | $46.05 | $46.05 | $46.05 | $46.05 | $19.78 | 0 |
| 2017-01-05 | $46.05 | $46.05 | $46.05 | $46.05 | $19.78 | 200 |
| 2017-01-04 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 2,000 |
| 2017-01-03 | $46.00 | $46.00 | $46.00 | $46.00 | $19.76 | 800 |
| 2016-12-30 | $46.52 | $46.52 | $46.52 | $46.52 | $19.99 | 800 |
| 2016-12-29 | $46.10 | $51.00 | $46.10 | $47.00 | $20.19 | 5,200 |
| 2016-12-28 | $46.15 | $46.15 | $46.15 | $46.15 | $19.83 | 0 |
| 2016-12-27 | $46.15 | $46.15 | $46.15 | $46.15 | $19.83 | 1,200 |
| 2016-12-23 | $45.85 | $45.85 | $45.85 | $45.85 | $19.70 | 0 |
| 2016-12-22 | $45.85 | $45.85 | $45.85 | $45.85 | $19.70 | 240 |
| 2016-12-21 | $45.50 | $45.50 | $45.50 | $45.50 | $19.55 | 0 |
| 2016-12-20 | $45.50 | $45.50 | $45.50 | $45.50 | $19.55 | 84 |
| 2016-12-19 | $45.50 | $45.50 | $45.50 | $45.50 | $19.55 | 80 |
| 2016-12-16 | $45.84 | $45.85 | $45.50 | $45.50 | $19.55 | 1,640 |
| 2016-12-15 | $45.84 | $45.84 | $45.60 | $45.60 | $19.59 | 18,200 |
| 2016-12-14 | $45.60 | $45.60 | $45.60 | $45.60 | $19.59 | 0 |
| 2016-12-13 | $45.70 | $45.70 | $45.60 | $45.60 | $19.59 | 4,800 |
| 2016-12-12 | $45.60 | $45.60 | $45.60 | $45.60 | $19.59 | 0 |
| 2016-12-09 | $45.60 | $45.60 | $45.60 | $45.60 | $19.59 | 0 |
| 2016-12-08 | $45.60 | $45.60 | $45.60 | $45.60 | $19.59 | 0 |
| 2016-12-07 | $45.85 | $45.85 | $45.60 | $45.60 | $19.59 | 600 |
| 2016-12-06 | $45.60 | $45.60 | $45.60 | $45.60 | $19.59 | 500 |
| 2016-12-05 | $46.05 | $46.05 | $46.05 | $46.05 | $19.78 | 0 |
| 2016-12-02 | $46.05 | $46.05 | $46.05 | $46.05 | $19.78 | 0 |
| 2016-12-01 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 0 |
| 2016-11-30 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 1,200 |
| 2016-11-29 | $46.05 | $46.05 | $46.00 | $46.05 | $19.61 | 1,096 |
| 2016-11-28 | $46.49 | $46.49 | $46.49 | $46.49 | $19.80 | 200 |
| 2016-11-25 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 0 |
| 2016-11-23 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 0 |
| 2016-11-22 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 0 |
| 2016-11-21 | $46.10 | $46.10 | $46.05 | $46.05 | $19.61 | 1,554 |
| 2016-11-18 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-11-17 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 300 |
| 2016-11-16 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 0 |
| 2016-11-15 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 0 |
| 2016-11-14 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 72 |
| 2016-11-11 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 0 |
| 2016-11-10 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 160 |
| 2016-11-09 | $46.05 | $46.05 | $46.05 | $46.05 | $19.61 | 200 |
| 2016-11-08 | $46.45 | $46.45 | $46.45 | $46.45 | $19.78 | 0 |
| 2016-11-07 | $46.45 | $46.45 | $46.45 | $46.45 | $19.78 | 200 |
| 2016-11-04 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 218 |
| 2016-11-03 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-11-02 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-11-01 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-10-31 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 22 |
| 2016-10-28 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 40 |
| 2016-10-27 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-10-26 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 160 |
| 2016-10-25 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-10-24 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-10-21 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-10-20 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-10-19 | $46.10 | $46.10 | $46.10 | $46.10 | $19.63 | 0 |
| 2016-10-18 | $46.22 | $46.22 | $46.10 | $46.10 | $19.63 | 3,066 |
| 2016-10-17 | $46.30 | $46.30 | $46.30 | $46.30 | $19.72 | 170 |
| 2016-10-14 | $46.30 | $46.30 | $46.30 | $46.30 | $19.72 | 0 |
| 2016-10-13 | $46.20 | $46.30 | $46.20 | $46.30 | $19.72 | 1,000 |
| 2016-10-12 | $46.20 | $46.20 | $46.20 | $46.20 | $19.67 | 600 |
| 2016-10-11 | $46.25 | $46.25 | $46.23 | $46.23 | $19.69 | 764 |
| 2016-10-10 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-10-07 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-10-06 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-10-05 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-10-04 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-10-03 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-09-30 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-09-29 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-09-28 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 0 |
| 2016-09-27 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 66 |
| 2016-09-26 | $46.65 | $46.65 | $46.65 | $46.65 | $19.86 | 234 |
| 2016-09-23 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 36 |
| 2016-09-22 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 316 |
| 2016-09-21 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-20 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-19 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-16 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-15 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-14 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-13 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-12 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-09 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-08 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 0 |
| 2016-09-07 | $46.55 | $46.55 | $46.55 | $46.55 | $19.82 | 200 |
| 2016-09-06 | $46.29 | $46.29 | $46.29 | $46.29 | $19.54 | 0 |
| 2016-09-02 | $46.29 | $46.29 | $46.29 | $46.29 | $19.54 | 2,000 |
| 2016-09-01 | $46.29 | $46.29 | $46.29 | $46.29 | $19.54 | 0 |
| 2016-08-31 | $46.29 | $46.29 | $46.29 | $46.29 | $19.54 | 2,574 |
| 2016-08-30 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 200 |
| 2016-08-29 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 800 |
| 2016-08-26 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 0 |
| 2016-08-25 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 0 |
| 2016-08-24 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 0 |
| 2016-08-23 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 0 |
| 2016-08-22 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 0 |
| 2016-08-19 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 0 |
| 2016-08-18 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 420 |
| 2016-08-17 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 200 |
| 2016-08-16 | $46.40 | $46.40 | $46.40 | $46.40 | $19.59 | 0 |
| 2016-08-15 | $46.40 | $46.40 | $46.40 | $46.40 | $19.59 | 200 |
| 2016-08-12 | $46.30 | $46.40 | $46.30 | $46.30 | $19.54 | 22,160 |
| 2016-08-11 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 0 |
| 2016-08-10 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 10 |
| 2016-08-09 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 10 |
| 2016-08-08 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 0 |
| 2016-08-05 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 1,200 |
| 2016-08-04 | $46.50 | $46.50 | $46.50 | $46.50 | $19.63 | 0 |
| 2016-08-03 | $46.60 | $46.60 | $46.50 | $46.50 | $19.63 | 2,588 |
| 2016-08-02 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 3,588 |
| 2016-08-01 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 1,190 |
| 2016-07-29 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 350 |
| 2016-07-28 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 200 |
| 2016-07-27 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 0 |
| 2016-07-26 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 0 |
| 2016-07-25 | $46.60 | $46.60 | $46.60 | $46.60 | $19.67 | 200 |
| 2016-07-22 | $46.75 | $46.75 | $46.75 | $46.75 | $19.73 | 0 |
| 2016-07-21 | $46.75 | $46.75 | $46.75 | $46.75 | $19.73 | 56 |
| 2016-07-20 | $46.75 | $46.75 | $46.75 | $46.75 | $19.73 | 650 |
| 2016-07-19 | $46.72 | $46.72 | $46.72 | $46.72 | $19.72 | 0 |
| 2016-07-18 | $46.72 | $46.72 | $46.72 | $46.72 | $19.72 | 324 |
| 2016-07-15 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 0 |
| 2016-07-14 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 800 |
| 2016-07-13 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 0 |
| 2016-07-12 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 222 |
| 2016-07-11 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 50 |
| 2016-07-08 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 136 |
| 2016-07-07 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 800 |
| 2016-07-06 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 440 |
| 2016-07-05 | $46.80 | $46.80 | $46.80 | $46.80 | $19.75 | 410 |
| 2016-07-01 | $46.70 | $46.70 | $46.70 | $46.70 | $19.71 | 0 |
| 2016-06-30 | $46.70 | $46.70 | $46.70 | $46.70 | $19.71 | 0 |
| 2016-06-29 | $46.70 | $46.70 | $46.70 | $46.70 | $19.71 | 0 |
| 2016-06-28 | $46.70 | $46.70 | $46.70 | $46.70 | $19.71 | 0 |
| 2016-06-27 | $46.70 | $46.70 | $46.70 | $46.70 | $19.71 | 0 |
| 2016-06-24 | $46.70 | $46.70 | $46.70 | $46.70 | $19.71 | 200 |
| 2016-06-23 | $46.70 | $46.70 | $46.70 | $46.70 | $19.71 | 0 |
| 2016-06-22 | $46.70 | $46.70 | $46.70 | $46.70 | $19.71 | 0 |
| 2016-06-21 | $46.70 | $46.70 | $46.70 | $46.70 | $19.54 | 0 |
| 2016-06-20 | $46.70 | $46.70 | $46.70 | $46.70 | $19.54 | 0 |
| 2016-06-17 | $46.70 | $46.70 | $46.70 | $46.70 | $19.54 | 0 |
| 2016-06-16 | $46.70 | $46.70 | $46.70 | $46.70 | $19.54 | 0 |
| 2016-06-15 | $46.70 | $46.70 | $46.70 | $46.70 | $19.54 | 0 |
| 2016-06-14 | $47.00 | $47.00 | $46.70 | $46.70 | $19.54 | 400 |
| 2016-06-13 | $47.00 | $47.00 | $46.20 | $46.20 | $19.33 | 1,200 |
| 2016-06-10 | $46.20 | $46.20 | $46.20 | $46.20 | $19.33 | 0 |
| 2016-06-09 | $46.20 | $46.20 | $46.20 | $46.20 | $19.33 | 0 |
| 2016-06-08 | $46.20 | $46.20 | $46.20 | $46.20 | $19.33 | 1,000 |
| 2016-06-07 | $46.25 | $46.25 | $46.25 | $46.25 | $19.35 | 454 |
| 2016-06-06 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-06-03 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-06-02 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-06-01 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-31 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-27 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-26 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-25 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-24 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-23 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 400 |
| 2016-05-20 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 20 |
| 2016-05-19 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 400 |
| 2016-05-18 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-17 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-16 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-13 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-12 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-11 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-10 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-09 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-06 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-05 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-04 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-03 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-05-02 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-04-29 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-04-28 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-04-27 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-04-26 | $46.50 | $46.50 | $46.50 | $46.50 | $19.46 | 0 |
| 2016-04-25 | $46.49 | $46.50 | $46.49 | $46.50 | $19.46 | 4,200 |
| 2016-04-22 | $46.72 | $46.72 | $46.72 | $46.72 | $19.55 | 0 |
| 2016-04-21 | $46.72 | $46.72 | $46.72 | $46.72 | $19.55 | 0 |
| 2016-04-20 | $46.72 | $46.72 | $46.72 | $46.72 | $19.55 | 0 |
| 2016-04-19 | $46.72 | $46.72 | $46.72 | $46.72 | $19.55 | 0 |
| 2016-04-18 | $47.25 | $47.25 | $46.49 | $46.72 | $19.55 | 9,146 |
| 2016-04-15 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 358 |
| 2016-04-14 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 0 |
| 2016-04-13 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 1,396 |
| 2016-04-12 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 0 |
| 2016-04-11 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 5,500 |
| 2016-04-08 | $48.00 | $48.00 | $48.00 | $48.00 | $20.08 | 396 |
| 2016-04-07 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 0 |
| 2016-04-06 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 0 |
| 2016-04-05 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 0 |
| 2016-04-04 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 0 |
| 2016-04-01 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 2 |
| 2016-03-31 | $47.60 | $47.60 | $47.60 | $47.60 | $19.92 | 0 |
| 2016-03-30 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-03-29 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-03-28 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 76 |
| 2016-03-24 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-03-23 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 600 |
| 2016-03-22 | $48.00 | $48.00 | $48.00 | $48.00 | $19.91 | 400 |
| 2016-03-21 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 1,000 |
| 2016-03-18 | $47.63 | $47.63 | $47.63 | $47.63 | $19.76 | 0 |
| 2016-03-17 | $47.63 | $47.63 | $47.63 | $47.63 | $19.76 | 0 |
| 2016-03-16 | $47.90 | $47.90 | $47.50 | $47.63 | $19.76 | 8,192 |
| 2016-03-15 | $48.24 | $48.24 | $48.24 | $48.24 | $20.01 | 408 |
| 2016-03-14 | $47.80 | $47.80 | $47.80 | $47.80 | $19.83 | 0 |
| 2016-03-11 | $47.80 | $47.80 | $47.80 | $47.80 | $19.83 | 0 |
| 2016-03-10 | $47.80 | $47.80 | $47.80 | $47.80 | $19.83 | 0 |
| 2016-03-09 | $47.80 | $47.80 | $47.80 | $47.80 | $19.83 | 0 |
| 2016-03-08 | $47.80 | $47.80 | $47.80 | $47.80 | $19.83 | 0 |
| 2016-03-07 | $47.80 | $47.80 | $47.80 | $47.80 | $19.83 | 400 |
| 2016-03-04 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-03-03 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-03-02 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-03-01 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-29 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-26 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-25 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-24 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-23 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-22 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-19 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-18 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-17 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-16 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-12 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-11 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-10 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-09 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 1,626 |
| 2016-02-08 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-05 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-04 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 0 |
| 2016-02-03 | $47.60 | $47.60 | $47.60 | $47.60 | $19.75 | 700 |
| 2016-02-02 | $48.00 | $48.00 | $48.00 | $48.00 | $19.91 | 2,600 |
| 2016-02-01 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-29 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-28 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-27 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-26 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-25 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-22 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-21 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-20 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-19 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-15 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 200 |
| 2016-01-14 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 76 |
| 2016-01-13 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-12 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-11 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-08 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-07 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-06 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-05 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2016-01-04 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 0 |
| 2015-12-31 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 200 |
| 2015-12-30 | $48.25 | $48.25 | $48.25 | $48.25 | $20.02 | 260 |
| 2015-12-29 | $49.00 | $49.00 | $48.25 | $48.30 | $20.04 | 4,520 |
| 2015-12-28 | $49.25 | $49.25 | $49.00 | $49.00 | $20.33 | 1,200 |
| 2015-12-24 | $49.95 | $49.95 | $49.95 | $49.95 | $20.72 | 0 |
| 2015-12-23 | $49.95 | $49.95 | $49.95 | $49.95 | $20.72 | 0 |
| 2015-12-22 | $49.95 | $49.95 | $49.95 | $49.95 | $20.72 | 0 |
| 2015-12-21 | $49.95 | $49.95 | $49.95 | $49.95 | $20.72 | 0 |
| 2015-12-18 | $49.95 | $49.95 | $49.95 | $49.95 | $20.72 | 4,638 |
| 2015-12-17 | $50.00 | $50.00 | $48.65 | $49.95 | $20.72 | 4,638 |
| 2015-12-16 | $52.00 | $52.00 | $52.00 | $52.00 | $21.57 | 0 |
| 2015-12-15 | $52.00 | $52.00 | $52.00 | $52.00 | $21.57 | 152 |
| 2015-12-14 | $52.00 | $52.00 | $52.00 | $52.00 | $21.57 | 46 |
| 2015-12-11 | $52.00 | $52.00 | $52.00 | $52.00 | $21.57 | 164 |
| 2015-12-10 | $52.00 | $52.00 | $52.00 | $52.00 | $21.57 | 646 |
| 2015-12-09 | $49.05 | $49.05 | $49.05 | $49.05 | $20.35 | 0 |
| 2015-12-08 | $49.05 | $49.05 | $49.05 | $49.05 | $20.35 | 0 |
| 2015-12-07 | $49.05 | $49.05 | $49.05 | $49.05 | $20.35 | 0 |
| 2015-12-04 | $49.05 | $49.05 | $49.05 | $49.05 | $20.35 | 0 |
| 2015-12-03 | $49.05 | $49.05 | $49.05 | $49.05 | $20.35 | 0 |
| 2015-12-02 | $49.05 | $49.05 | $49.05 | $49.05 | $20.35 | 230 |
| 2015-12-01 | $49.00 | $49.00 | $49.00 | $49.00 | $20.16 | 0 |
| 2015-11-30 | $49.00 | $49.00 | $49.00 | $49.00 | $20.16 | 0 |
| 2015-11-27 | $49.00 | $49.00 | $49.00 | $49.00 | $20.16 | 0 |
| 2015-11-25 | $49.00 | $49.00 | $49.00 | $49.00 | $20.16 | 1,782 |
| 2015-11-24 | $49.00 | $49.00 | $49.00 | $49.00 | $20.16 | 0 |
| 2015-11-23 | $49.00 | $49.00 | $49.00 | $49.00 | $20.16 | 1,782 |
| 2015-11-20 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-19 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-18 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 6,000 |
| 2015-11-17 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-16 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-13 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-12 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-11 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 6,000 |
| 2015-11-10 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-09 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-06 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-05 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-04 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-11-03 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 40 |
| 2015-11-02 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-30 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-29 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-28 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-27 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-26 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 48 |
| 2015-10-23 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-22 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-21 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-20 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-19 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-16 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-15 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 0 |
| 2015-10-14 | $50.00 | $50.00 | $50.00 | $50.00 | $20.57 | 520 |
| 2015-10-13 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-10-12 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-10-09 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-10-08 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-10-07 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-10-06 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-10-05 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 48 |
| 2015-10-02 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-10-01 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-09-30 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 100 |
| 2015-09-29 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-09-28 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-09-25 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-09-24 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-09-23 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 0 |
| 2015-09-22 | $49.50 | $49.50 | $49.50 | $49.50 | $20.36 | 200 |
| 2015-09-21 | $50.50 | $50.50 | $50.50 | $50.50 | $20.78 | 0 |
| 2015-09-18 | $50.50 | $50.50 | $50.50 | $50.50 | $20.78 | 1,000 |
| 2015-09-17 | $50.80 | $50.80 | $50.80 | $50.80 | $20.90 | 0 |
| 2015-09-16 | $50.80 | $50.80 | $50.80 | $50.80 | $20.90 | 0 |
| 2015-09-15 | $50.80 | $50.80 | $50.80 | $50.80 | $20.90 | 2 |
| 2015-09-14 | $50.80 | $50.80 | $50.80 | $50.80 | $20.90 | 0 |
| 2015-09-11 | $50.80 | $50.80 | $50.80 | $50.80 | $20.90 | 82 |
| 2015-09-10 | $50.80 | $50.80 | $50.80 | $50.80 | $20.90 | 32 |
| 2015-09-09 | $50.80 | $50.80 | $50.80 | $50.80 | $20.90 | 390 |
| 2015-09-08 | $52.50 | $55.00 | $50.00 | $51.00 | $20.98 | 1,994 |
| 2015-09-04 | $48.00 | $52.25 | $48.00 | $52.25 | $21.50 | 0 |
| 2015-09-03 | $48.00 | $52.25 | $48.00 | $52.25 | $21.50 | 0 |
| 2015-09-02 | $48.00 | $52.25 | $48.00 | $52.25 | $21.50 | 984 |
| 2015-09-01 | $46.75 | $46.75 | $46.75 | $46.75 | $19.23 | 0 |
| 2015-08-31 | $46.75 | $46.75 | $46.75 | $46.75 | $19.23 | 0 |
| 2015-08-28 | $46.75 | $46.75 | $46.75 | $46.75 | $19.23 | 2,000 |
| 2015-08-27 | $47.00 | $47.00 | $47.00 | $47.00 | $19.34 | 100 |
| 2015-08-26 | $48.00 | $48.00 | $46.75 | $47.00 | $19.34 | 5,984 |
| 2015-08-25 | $47.50 | $47.50 | $47.50 | $47.50 | $19.54 | 0 |
| 2015-08-24 | $47.50 | $47.50 | $47.50 | $47.50 | $19.54 | 6,000 |
| 2015-08-21 | $48.00 | $48.00 | $48.00 | $48.00 | $19.75 | 200 |
| 2015-08-20 | $48.00 | $48.00 | $48.00 | $48.00 | $19.58 | 0 |
| 2015-08-19 | $48.00 | $48.00 | $48.00 | $48.00 | $19.58 | 0 |
| 2015-08-18 | $48.00 | $48.00 | $48.00 | $48.00 | $19.58 | 1,000 |
| 2015-08-17 | $47.50 | $47.50 | $47.50 | $47.50 | $19.38 | 0 |
| 2015-08-14 | $47.50 | $47.50 | $47.50 | $47.50 | $19.38 | 400 |
| 2015-08-13 | $47.50 | $47.50 | $47.50 | $47.50 | $19.38 | 0 |
Orange County Bancorp Inc (OBT) News Headlines
Recent Orange County Bancorp Inc (OBT) News
Similar Companies to Orange County Bancorp Inc (OBT) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |