PB Financial Corp (PBNC) Exchange: OTCQX
Data as of May 2, 2025
$45.50 ($0.00) 0.00%
PB Financial Corp - Daily Information
Click for more stock information on PB Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.50 |
| Previous Close | $45.50 |
| High | $45.50 |
| Low | $45.50 |
| Adjusted Open | $45.50 |
| Previous Adjusted Close | $45.50 |
| Adjusted High | $45.50 |
| Adjusted Low | $45.50 |
About PB Financial Corp (PBNC)
Paragon Commercial Corporation is a bank holding company for Paragon Commercial Bank that provides various banking products and services. It offers checking, money market, and certificates of deposit accounts, as well as IRA options, certificate of deposit account registry services, and safe deposit boxes; and trust and escrow accounts. The company also provides various loan products, including home equity line of credit, home purchase/refinance loans, and overdraft protection; and working capital, business expansions, capital expenditures, specialty assets, acquisitions and ownership buyouts, and commercial real estate loans. In addition, it offers wealth management services comprising, asset management services; mutual funds, stocks, and bonds; fixed, variable, and indexed annuities; 401K, IRA, and IRA rollovers; life and long term care insurance; personal retirement plans; and trust and estate services. Further, the company provides investment services consisting of business retirement plans, 401K plans, self-employed retirement plans, key man insurance, buy sell agreements, and succession and exit planning services; courier, remote deposit capture, automated clearing house payment, merchant, lockbox, cash concentration, and cash vault/deposit services; and direct deposit and wire transfer services. Additionally, it offers account management services; debit and credit cards; and online and mobile banking services. The company serves operating companies, professional firms, and nonprofit organizations, as well as professionals, executives, and entrepreneurs. Paragon Commercial Corporation was founded in 1999 is headquartered in Raleigh, North Carolina.
Invest in PB Financial Corp (PBNC)
Historical Stock Data for PB Financial Corp (PBNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 2 |
| 2025-04-03 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-04-02 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-04-01 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-03-31 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-03-28 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-03-27 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-03-26 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-03-25 | $46.00 | $46.00 | $45.50 | $45.50 | $45.50 | 2,700 |
| 2025-03-24 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 10 |
| 2025-03-21 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-03-20 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-03-19 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 10 |
| 2025-03-18 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-03-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1 |
| 2025-03-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 1 |
| 2025-03-13 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2025-03-12 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 100 |
| 2025-03-11 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 570 |
| 2025-03-10 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 0 |
| 2025-03-07 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 2 |
| 2025-03-06 | $45.60 | $45.60 | $45.50 | $45.50 | $45.50 | 451 |
| 2025-03-05 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| 2025-03-04 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 447 |
| 2025-03-03 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 0 |
| 2025-02-28 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 3 |
| 2025-02-27 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 277 |
| 2025-02-26 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 100 |
| 2025-02-25 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 100 |
| 2025-02-24 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2025-02-21 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2025-02-20 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2025-02-19 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 0 |
| 2025-02-18 | $47.74 | $47.74 | $45.55 | $45.55 | $45.55 | 1,218 |
| 2025-02-14 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 0 |
| 2025-02-13 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 906 |
| 2025-02-12 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 200 |
| 2025-02-11 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 0 |
| 2025-02-10 | $47.75 | $47.75 | $47.75 | $47.75 | $47.19 | 238 |
| 2025-02-07 | $46.55 | $46.55 | $46.55 | $46.55 | $46.00 | 0 |
| 2025-02-06 | $46.55 | $46.55 | $46.55 | $46.55 | $46.00 | 0 |
| 2025-02-05 | $46.55 | $46.55 | $46.55 | $46.55 | $46.00 | 0 |
| 2025-02-04 | $46.55 | $46.55 | $46.55 | $46.55 | $46.00 | 25 |
| 2025-02-03 | $46.80 | $46.80 | $46.55 | $46.55 | $46.00 | 209 |
| 2025-01-31 | $47.99 | $47.99 | $47.99 | $47.99 | $47.42 | 193 |
| 2025-01-30 | $46.82 | $46.82 | $46.82 | $46.82 | $46.27 | 0 |
| 2025-01-29 | $46.82 | $46.82 | $46.82 | $46.82 | $46.27 | 0 |
| 2025-01-28 | $46.82 | $46.82 | $46.82 | $46.82 | $46.27 | 0 |
| 2025-01-27 | $47.00 | $47.00 | $46.82 | $46.82 | $46.27 | 800 |
| 2025-01-24 | $46.88 | $47.00 | $46.88 | $47.00 | $47.00 | 200 |
| 2025-01-23 | $46.51 | $46.51 | $45.52 | $45.52 | $45.52 | 488 |
| 2025-01-22 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 75 |
| 2025-01-21 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 176 |
| 2025-01-17 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 30 |
| 2025-01-16 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 50 |
| 2025-01-15 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 20 |
| 2025-01-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 50 |
| 2025-01-13 | $46.00 | $46.00 | $45.00 | $45.00 | $45.00 | 505 |
| 2025-01-10 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2025-01-08 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2025-01-07 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2025-01-06 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2025-01-03 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 67 |
| 2025-01-02 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2024-12-31 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2024-12-30 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 25 |
| 2024-12-27 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2024-12-26 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 25 |
| 2024-12-24 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2024-12-23 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 0 |
| 2024-12-20 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 1,324 |
| 2024-12-19 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2024-12-18 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2024-12-17 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2024-12-16 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 45 |
| 2024-12-13 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2024-12-12 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| 2024-12-11 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 100 |
| 2024-12-10 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 434 |
| 2024-12-09 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 525 |
| 2024-12-06 | $44.05 | $46.00 | $44.00 | $44.25 | $44.25 | 21,154 |
| 2024-12-05 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2024-12-04 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 2,015 |
| 2024-12-03 | $44.05 | $44.05 | $44.04 | $44.04 | $44.04 | 341 |
| 2024-12-02 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 100 |
| 2024-11-29 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-11-27 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 526 |
| 2024-11-26 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 6,246 |
| 2024-11-25 | $43.90 | $44.00 | $43.90 | $44.00 | $44.00 | 4,606 |
| 2024-11-22 | $42.75 | $43.90 | $42.75 | $43.00 | $43.00 | 2,450 |
| 2024-11-21 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 10 |
| 2024-11-20 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2024-11-19 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2024-11-18 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2024-11-15 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2024-11-14 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 50 |
| 2024-11-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2024-11-12 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 50 |
| 2024-11-11 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2024-11-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2024-11-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2024-11-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2024-11-05 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2,500 |
| 2024-11-04 | $42.00 | $42.00 | $42.00 | $42.00 | $41.45 | 223 |
| 2024-11-01 | $41.93 | $41.93 | $41.93 | $41.93 | $41.38 | 15 |
| 2024-10-31 | $42.99 | $42.99 | $41.93 | $41.93 | $41.38 | 350 |
| 2024-10-30 | $41.93 | $41.93 | $41.93 | $41.93 | $41.38 | 0 |
| 2024-10-29 | $41.93 | $41.93 | $41.93 | $41.93 | $41.38 | 0 |
| 2024-10-28 | $41.93 | $41.93 | $41.93 | $41.93 | $41.38 | 0 |
| 2024-10-25 | $41.93 | $41.93 | $41.93 | $41.93 | $41.38 | 0 |
| 2024-10-24 | $41.93 | $41.93 | $41.93 | $41.93 | $41.38 | 0 |
| 2024-10-23 | $41.93 | $41.93 | $41.93 | $41.93 | $41.38 | 163 |
| 2024-10-22 | $41.93 | $41.93 | $41.93 | $41.93 | $41.38 | 236 |
| 2024-10-21 | $42.50 | $42.98 | $42.50 | $42.98 | $42.41 | 4,516 |
| 2024-10-18 | $42.45 | $42.45 | $42.45 | $42.45 | $41.89 | 100 |
| 2024-10-17 | $41.89 | $42.99 | $41.89 | $42.45 | $41.89 | 6,306 |
| 2024-10-16 | $41.89 | $41.89 | $41.89 | $41.89 | $41.34 | 422 |
| 2024-10-15 | $41.70 | $41.70 | $41.70 | $41.70 | $41.15 | 0 |
| 2024-10-14 | $41.70 | $41.70 | $41.70 | $41.70 | $41.15 | 1 |
| 2024-10-11 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 1 |
| 2024-10-10 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 1,050 |
| 2024-10-09 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 1 |
| 2024-10-08 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-10-07 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 1 |
| 2024-10-04 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 50 |
| 2024-10-03 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-10-02 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-10-01 | $41.75 | $41.80 | $41.75 | $41.75 | $41.75 | 2,300 |
| 2024-09-30 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 94 |
| 2024-09-27 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-09-26 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-09-25 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-09-24 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-09-23 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-09-20 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-09-19 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| 2024-09-18 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 100 |
| 2024-09-17 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 263 |
| 2024-09-16 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 10 |
| 2024-09-13 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 266 |
| 2024-09-12 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2024-09-11 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 25 |
| 2024-09-10 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2024-09-09 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2024-09-06 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 200 |
| 2024-09-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-09-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 90 |
| 2024-09-03 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 5,982 |
| 2024-08-30 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 20 |
| 2024-08-29 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2024-08-28 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 1,135 |
| 2024-08-27 | $40.38 | $40.50 | $40.38 | $40.50 | $40.50 | 336 |
| 2024-08-26 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 57 |
| 2024-08-23 | $40.56 | $40.75 | $40.56 | $40.75 | $40.75 | 640 |
| 2024-08-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-08-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-08-20 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-08-19 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 20 |
| 2024-08-16 | $40.99 | $41.00 | $40.99 | $41.00 | $41.00 | 6,628 |
| 2024-08-15 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 60 |
| 2024-08-14 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 6 |
| 2024-08-13 | $40.25 | $41.00 | $40.25 | $41.00 | $41.00 | 3,768 |
| 2024-08-12 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2024-08-09 | $40.50 | $40.50 | $40.15 | $40.15 | $40.15 | 1,010 |
| 2024-08-08 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 300 |
| 2024-08-07 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 0 |
| 2024-08-06 | $40.78 | $40.80 | $40.78 | $40.78 | $40.78 | 5,379 |
| 2024-08-05 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 1 |
| 2024-08-02 | $40.90 | $40.90 | $40.89 | $40.90 | $40.90 | 982 |
| 2024-08-01 | $40.86 | $40.86 | $40.86 | $40.86 | $40.33 | 527 |
| 2024-07-31 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-07-30 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 261 |
| 2024-07-29 | $41.00 | $41.25 | $40.81 | $40.84 | $40.84 | 7,518 |
| 2024-07-26 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 100 |
| 2024-07-25 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 389 |
| 2024-07-24 | $41.00 | $41.00 | $40.95 | $40.95 | $40.95 | 200 |
| 2024-07-23 | $40.90 | $41.00 | $40.80 | $41.00 | $41.00 | 536 |
| 2024-07-22 | $40.80 | $41.00 | $40.80 | $41.00 | $41.00 | 247 |
| 2024-07-19 | $40.80 | $40.80 | $40.75 | $40.75 | $40.75 | 239 |
| 2024-07-18 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 105 |
| 2024-07-17 | $41.01 | $41.19 | $41.01 | $41.19 | $41.19 | 303 |
| 2024-07-16 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 1,074 |
| 2024-07-15 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 228 |
| 2024-07-12 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-07-11 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 75 |
| 2024-07-10 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-07-09 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 14 |
| 2024-07-08 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 41 |
| 2024-07-05 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-07-03 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
| 2024-07-02 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 155 |
| 2024-07-01 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2024-06-28 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2024-06-27 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2024-06-26 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 2 |
| 2024-06-25 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2024-06-24 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
| 2024-06-21 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 300 |
| 2024-06-20 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 19 |
| 2024-06-18 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 331 |
| 2024-06-17 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 144 |
| 2024-06-14 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-06-13 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-06-12 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 65 |
| 2024-06-11 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 12 |
| 2024-06-10 | $41.25 | $41.25 | $40.50 | $40.50 | $40.50 | 7,427 |
| 2024-06-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 151 |
| 2024-06-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-05 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-06-04 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 1 |
| 2024-06-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 25 |
| 2024-05-31 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 30 |
| 2024-05-30 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 20 |
| 2024-05-29 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-05-28 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-05-24 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2024-05-23 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 3 |
| 2024-05-22 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-05-21 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2024-05-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 55 |
| 2024-05-17 | $43.50 | $43.50 | $43.00 | $43.00 | $43.00 | 800 |
| 2024-05-16 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-05-15 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-05-14 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-05-13 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-05-10 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-05-09 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-05-08 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-05-07 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 0 |
| 2024-05-06 | $41.00 | $42.90 | $41.00 | $42.90 | $42.38 | 873 |
| 2024-05-03 | $40.01 | $40.01 | $40.01 | $40.01 | $39.52 | 0 |
| 2024-05-02 | $40.01 | $40.01 | $40.01 | $40.01 | $39.52 | 0 |
| 2024-05-01 | $40.01 | $40.01 | $40.01 | $40.01 | $39.52 | 0 |
| 2024-04-30 | $40.01 | $40.01 | $40.01 | $40.01 | $39.52 | 400 |
| 2024-04-29 | $40.00 | $40.00 | $40.00 | $40.00 | $39.51 | 0 |
| 2024-04-26 | $40.00 | $40.00 | $40.00 | $40.00 | $39.51 | 137 |
| 2024-04-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.50 | 876 |
| 2024-04-24 | $39.82 | $39.82 | $39.82 | $39.82 | $39.33 | 0 |
| 2024-04-23 | $39.82 | $39.82 | $39.82 | $39.82 | $39.33 | 0 |
| 2024-04-22 | $40.10 | $40.10 | $39.82 | $39.82 | $39.33 | 945 |
| 2024-04-19 | $39.10 | $39.10 | $39.10 | $39.10 | $38.62 | 180 |
| 2024-04-18 | $39.58 | $39.58 | $39.10 | $39.10 | $38.62 | 800 |
| 2024-04-17 | $40.92 | $40.92 | $40.92 | $40.92 | $40.42 | 0 |
| 2024-04-16 | $40.92 | $40.92 | $40.92 | $40.92 | $40.42 | 0 |
| 2024-04-15 | $40.92 | $40.92 | $40.92 | $40.92 | $40.42 | 0 |
| 2024-04-12 | $40.92 | $40.92 | $40.92 | $40.92 | $40.42 | 300 |
| 2024-04-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.50 | 0 |
| 2024-04-10 | $41.00 | $41.00 | $41.00 | $41.00 | $40.50 | 0 |
| 2024-04-09 | $41.00 | $41.00 | $41.00 | $41.00 | $40.50 | 0 |
| 2024-04-08 | $41.00 | $41.00 | $41.00 | $41.00 | $40.50 | 60 |
| 2024-04-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-04-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1 |
| 2024-04-03 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-04-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 4 |
| 2024-04-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-03-28 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-03-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 4 |
| 2024-03-26 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1 |
| 2024-03-25 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-03-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 550 |
| 2024-03-21 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 0 |
| 2024-03-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 10 |
| 2024-03-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-03-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 10 |
| 2024-03-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-03-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 250 |
| 2024-03-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,397 |
| 2024-03-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-03-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-03-07 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2024-03-06 | $39.99 | $40.00 | $39.80 | $40.00 | $40.00 | 1,397 |
| 2024-03-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-03-04 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-03-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2024-02-29 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 70 |
| 2024-02-28 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 0 |
| 2024-02-27 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 0 |
| 2024-02-26 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 43 |
| 2024-02-23 | $38.77 | $38.77 | $38.00 | $38.74 | $38.74 | 700 |
| 2024-02-22 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 25 |
| 2024-02-21 | $39.68 | $39.99 | $39.68 | $39.99 | $39.99 | 265 |
| 2024-02-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-02-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 420 |
| 2024-02-15 | $38.76 | $38.76 | $38.75 | $38.75 | $38.75 | 240 |
| 2024-02-14 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 2,885 |
| 2024-02-13 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2024-02-12 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2024-02-09 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2024-02-08 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2024-02-07 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2024-02-06 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 230 |
| 2024-02-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2024-02-02 | $41.00 | $41.00 | $41.00 | $41.00 | $40.49 | 0 |
| 2024-02-01 | $41.00 | $41.00 | $41.00 | $41.00 | $40.49 | 0 |
| 2024-01-31 | $41.00 | $41.00 | $41.00 | $41.00 | $40.49 | 0 |
| 2024-01-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.49 | 0 |
| 2024-01-29 | $41.00 | $41.00 | $41.00 | $41.00 | $40.49 | 120 |
| 2024-01-26 | $41.89 | $41.89 | $41.89 | $41.89 | $41.37 | 400 |
| 2024-01-25 | $41.89 | $41.89 | $41.89 | $41.89 | $41.37 | 0 |
| 2024-01-24 | $41.89 | $41.89 | $41.89 | $41.89 | $41.37 | 0 |
| 2024-01-23 | $41.89 | $41.89 | $41.89 | $41.89 | $41.37 | 0 |
| 2024-01-22 | $41.89 | $41.89 | $41.89 | $41.89 | $41.37 | 0 |
| 2024-01-19 | $41.89 | $41.89 | $41.89 | $41.89 | $41.37 | 0 |
| 2024-01-18 | $41.89 | $41.89 | $41.89 | $41.89 | $41.37 | 120 |
| 2024-01-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 300 |
| 2024-01-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-09 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $39.50 | 0 |
| 2024-01-02 | $40.50 | $40.50 | $40.00 | $40.00 | $39.50 | 561 |
| 2023-12-29 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-28 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-27 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-26 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-22 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-21 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-20 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-19 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-18 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-15 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-14 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-13 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-12 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-11 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 0 |
| 2023-12-08 | $39.26 | $39.26 | $39.26 | $39.26 | $38.77 | 240 |
| 2023-12-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.52 | 0 |
| 2023-12-06 | $38.00 | $38.00 | $38.00 | $38.00 | $37.52 | 0 |
| 2023-12-05 | $37.75 | $38.00 | $37.75 | $38.00 | $37.52 | 2,221 |
| 2023-12-04 | $37.75 | $38.00 | $37.00 | $37.00 | $36.54 | 600 |
| 2023-12-01 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 40 |
| 2023-11-30 | $38.22 | $38.40 | $38.22 | $38.40 | $38.40 | 520 |
| 2023-11-29 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 70 |
| 2023-11-28 | $37.26 | $37.26 | $36.50 | $36.50 | $36.50 | 296 |
| 2023-11-27 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 1,442 |
| 2023-11-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-11-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2023-11-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-11-20 | $37.15 | $37.86 | $37.00 | $37.00 | $37.00 | 800 |
| 2023-11-17 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2023-11-16 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 0 |
| 2023-11-15 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 915 |
| 2023-11-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2023-11-13 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2023-11-10 | $40.00 | $40.10 | $36.50 | $36.50 | $36.50 | 2,042 |
| 2023-11-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2023-11-08 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 77 |
| 2023-11-07 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 0 |
| 2023-11-06 | $39.24 | $39.24 | $39.24 | $39.24 | $39.24 | 307 |
| 2023-11-03 | $40.50 | $40.50 | $40.50 | $40.50 | $39.98 | 0 |
| 2023-11-02 | $41.00 | $41.00 | $40.50 | $40.50 | $39.98 | 641 |
| 2023-11-01 | $40.75 | $40.75 | $40.75 | $40.75 | $40.23 | 0 |
| 2023-10-31 | $40.75 | $40.75 | $40.75 | $40.75 | $40.23 | 159 |
| 2023-10-30 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-10-27 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-10-26 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-10-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-10-24 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-10-23 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-10-20 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 8 |
| 2023-10-19 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-10-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-10-17 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 225 |
| 2023-10-16 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-10-13 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 300 |
| 2023-10-12 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-10-11 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-10-10 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 10 |
| 2023-10-09 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-10-06 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-10-05 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-10-04 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-10-03 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-10-02 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-29 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-28 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-27 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-26 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-25 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-22 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-21 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 7 |
| 2023-09-20 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-19 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 120 |
| 2023-09-18 | $42.25 | $42.25 | $42.25 | $42.25 | $41.71 | 0 |
| 2023-09-15 | $42.25 | $42.25 | $42.25 | $42.25 | $41.71 | 0 |
| 2023-09-14 | $42.25 | $42.25 | $42.25 | $42.25 | $41.71 | 0 |
| 2023-09-13 | $42.25 | $42.25 | $42.25 | $42.25 | $41.71 | 150 |
| 2023-09-12 | $41.80 | $41.80 | $41.80 | $41.80 | $41.26 | 980 |
| 2023-09-11 | $41.20 | $41.20 | $41.20 | $41.20 | $40.67 | 100 |
| 2023-09-08 | $41.00 | $41.00 | $40.50 | $40.50 | $39.98 | 400 |
| 2023-09-07 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-09-06 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 112 |
| 2023-09-05 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-09-01 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-08-31 | $42.00 | $42.00 | $42.00 | $42.00 | $41.46 | 0 |
| 2023-08-30 | $41.70 | $42.00 | $41.00 | $42.00 | $41.46 | 360 |
| 2023-08-29 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-28 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-25 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-24 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 50 |
| 2023-08-23 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-22 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-21 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-18 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-17 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-16 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 0 |
| 2023-08-15 | $41.00 | $41.00 | $41.00 | $41.00 | $40.47 | 100 |
| 2023-08-14 | $40.25 | $40.25 | $40.25 | $40.25 | $39.73 | 20 |
| 2023-08-11 | $40.25 | $40.25 | $40.25 | $40.25 | $39.73 | 0 |
| 2023-08-10 | $40.25 | $40.25 | $40.25 | $40.25 | $39.73 | 130 |
| 2023-08-09 | $41.70 | $41.70 | $41.70 | $41.70 | $41.16 | 0 |
| 2023-08-08 | $41.70 | $41.70 | $41.70 | $41.70 | $41.16 | 0 |
| 2023-08-07 | $41.70 | $41.70 | $41.70 | $41.70 | $41.16 | 0 |
| 2023-08-04 | $41.70 | $41.70 | $41.70 | $41.70 | $41.16 | 0 |
| 2023-08-03 | $41.70 | $41.70 | $41.70 | $41.70 | $40.68 | 0 |
| 2023-08-02 | $41.70 | $41.70 | $41.70 | $41.70 | $40.68 | 100 |
| 2023-08-01 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 0 |
| 2023-07-31 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 0 |
| 2023-07-28 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 0 |
| 2023-07-27 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 1 |
| 2023-07-26 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 0 |
| 2023-07-25 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 12 |
| 2023-07-24 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 1 |
| 2023-07-21 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 0 |
| 2023-07-20 | $41.00 | $41.00 | $41.00 | $41.00 | $39.99 | 0 |
| 2023-07-19 | $41.00 | $41.00 | $40.84 | $41.00 | $39.99 | 310 |
| 2023-07-18 | $40.10 | $40.10 | $40.10 | $40.10 | $39.12 | 0 |
| 2023-07-17 | $40.10 | $40.10 | $40.10 | $40.10 | $39.12 | 0 |
| 2023-07-14 | $40.10 | $40.10 | $40.10 | $40.10 | $39.12 | 0 |
| 2023-07-13 | $40.10 | $40.10 | $40.10 | $40.10 | $39.12 | 135 |
| 2023-07-12 | $40.00 | $40.00 | $40.00 | $40.00 | $39.02 | 0 |
| 2023-07-11 | $39.50 | $40.00 | $39.50 | $40.00 | $39.02 | 400 |
| 2023-07-10 | $38.90 | $38.90 | $38.90 | $38.90 | $37.95 | 0 |
| 2023-07-07 | $39.00 | $39.00 | $38.90 | $38.90 | $37.95 | 300 |
| 2023-07-06 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2023-07-05 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2023-07-03 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 25 |
| 2023-06-30 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2023-06-29 | $38.15 | $38.15 | $38.15 | $38.15 | $37.21 | 0 |
| 2023-06-28 | $40.80 | $40.80 | $38.11 | $38.15 | $37.21 | 2,295 |
| 2023-06-27 | $40.65 | $40.65 | $40.65 | $40.65 | $39.65 | 0 |
| 2023-06-26 | $40.65 | $40.65 | $40.65 | $40.65 | $39.65 | 0 |
| 2023-06-23 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2023-06-22 | $41.50 | $41.50 | $40.65 | $40.65 | $40.65 | 720 |
| 2023-06-21 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-20 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 5 |
| 2023-06-16 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 75 |
| 2023-06-15 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-14 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-13 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-12 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-09 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-08 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-07 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-06 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-05 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-02 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-06-01 | $42.20 | $42.45 | $41.95 | $41.95 | $41.95 | 500 |
| 2023-05-31 | $43.20 | $43.20 | $43.20 | $43.20 | $43.20 | 100 |
| 2023-05-30 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 43 |
| 2023-05-26 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-05-25 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-05-24 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-05-23 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-05-22 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-05-19 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-05-18 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-05-17 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 0 |
| 2023-05-16 | $43.80 | $43.90 | $43.80 | $43.90 | $43.90 | 805 |
| 2023-05-15 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2023-05-12 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2023-05-11 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 50 |
| 2023-05-10 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 4 |
| 2023-05-09 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2023-05-08 | $42.80 | $42.80 | $42.80 | $42.80 | $42.35 | 0 |
| 2023-05-05 | $42.80 | $42.80 | $42.80 | $42.80 | $42.35 | 1 |
| 2023-05-04 | $42.80 | $42.80 | $42.80 | $42.80 | $42.35 | 0 |
| 2023-05-03 | $42.80 | $42.80 | $42.80 | $42.80 | $42.35 | 0 |
| 2023-05-02 | $42.80 | $42.80 | $42.80 | $42.80 | $42.35 | 0 |
| 2023-05-01 | $42.80 | $42.80 | $42.80 | $42.80 | $42.35 | 0 |
| 2023-04-28 | $42.80 | $42.80 | $42.80 | $42.80 | $42.35 | 245 |
| 2023-04-27 | $41.10 | $41.10 | $41.10 | $41.10 | $40.67 | 0 |
| 2023-04-26 | $41.10 | $41.10 | $41.10 | $41.10 | $40.67 | 0 |
| 2023-04-25 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 200 |
| 2023-04-24 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-04-21 | $41.99 | $42.20 | $41.20 | $41.30 | $41.30 | 1,900 |
| 2023-04-20 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 300 |
| 2023-04-19 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2023-04-18 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2023-04-17 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2023-04-14 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2023-04-13 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2023-04-12 | $43.40 | $43.60 | $42.80 | $42.80 | $42.80 | 698 |
| 2023-04-11 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| 2023-04-10 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| 2023-04-06 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| 2023-04-05 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 210 |
| 2023-04-04 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-04-03 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-03-31 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-03-30 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2023-03-29 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 210 |
| 2023-03-28 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-27 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-24 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 1 |
| 2023-03-23 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-22 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-21 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-20 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-17 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-16 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-15 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-14 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-03-13 | $43.75 | $43.75 | $43.03 | $43.03 | $43.03 | 1,100 |
| 2023-03-10 | $46.00 | $46.00 | $45.00 | $45.00 | $45.00 | 902 |
| 2023-03-09 | $45.75 | $55.00 | $45.75 | $45.75 | $45.75 | 1,200 |
| 2023-03-08 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-03-07 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-03-06 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-03-03 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-03-02 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-03-01 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 100 |
| 2023-02-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-02-27 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2023-02-24 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 25 |
| 2023-02-23 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-22 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-21 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-17 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-16 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-15 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-14 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-13 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-10 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-09 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-08 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-07 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-06 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2023-02-03 | $42.63 | $42.63 | $42.63 | $42.63 | $42.23 | 0 |
| 2023-02-02 | $42.63 | $42.63 | $42.63 | $42.63 | $42.23 | 0 |
| 2023-02-01 | $42.63 | $42.63 | $42.63 | $42.63 | $42.23 | 0 |
| 2023-01-31 | $42.63 | $42.63 | $42.63 | $42.63 | $42.23 | 0 |
| 2023-01-30 | $42.63 | $42.63 | $42.63 | $42.63 | $42.23 | 25 |
| 2023-01-27 | $42.63 | $42.63 | $42.63 | $42.63 | $42.23 | 300 |
| 2023-01-26 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-25 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-24 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-23 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-20 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 150 |
| 2023-01-19 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-18 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-17 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-13 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-12 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-11 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-10 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-09 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-06 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-05 | $41.65 | $41.65 | $41.65 | $41.65 | $41.26 | 0 |
| 2023-01-04 | $41.78 | $41.78 | $41.65 | $41.65 | $41.26 | 500 |
| 2023-01-03 | $41.78 | $41.78 | $41.78 | $41.78 | $41.39 | 300 |
| 2022-12-30 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-29 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-28 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-27 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-23 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-22 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-21 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-20 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-19 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-16 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-15 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-14 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-13 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-12 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2022-12-09 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 240 |
| 2022-12-08 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 100 |
| 2022-12-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 150 |
| 2022-12-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-12-05 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-12-02 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-12-01 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 150 |
| 2022-11-30 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2022-11-29 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 700 |
| 2022-11-28 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2022-11-25 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2022-11-23 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 0 |
| 2022-11-22 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 200 |
| 2022-11-21 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-18 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-17 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-16 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-15 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-14 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 3 |
| 2022-11-11 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-10 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-09 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-08 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-07 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-04 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-11-03 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-11-02 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-11-01 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-31 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-28 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-27 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 80 |
| 2022-10-26 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-25 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-24 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-21 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-20 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-19 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-18 | $40.55 | $40.55 | $40.55 | $40.55 | $40.20 | 0 |
| 2022-10-17 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-14 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-13 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-12 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-11 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-10 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-07 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 100 |
| 2022-10-06 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-05 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-04 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2022-10-03 | $40.75 | $40.75 | $40.55 | $40.55 | $40.55 | 510 |
| 2022-09-30 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 330 |
| 2022-09-29 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-09-28 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-09-27 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-09-26 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-09-23 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-09-22 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 110 |
| 2022-09-21 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 0 |
| 2022-09-20 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 110 |
| 2022-09-19 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 200 |
| 2022-09-16 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-15 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-14 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-13 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-12 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-09 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-08 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-07 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 100 |
| 2022-09-06 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-02 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 0 |
| 2022-09-01 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 100 |
| 2022-08-31 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-08-30 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-08-29 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 200 |
| 2022-08-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 300 |
| 2022-08-25 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 100 |
| 2022-08-24 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2022-08-23 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2022-08-22 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2022-08-19 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2022-08-18 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 200 |
| 2022-08-17 | $42.00 | $42.00 | $41.80 | $41.80 | $41.80 | 200 |
| 2022-08-16 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 200 |
| 2022-08-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2022-08-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2022-08-10 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-08-09 | $40.79 | $41.00 | $40.79 | $41.00 | $41.00 | 1,400 |
| 2022-08-08 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-08-05 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-08-04 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2022-08-03 | $41.05 | $41.10 | $39.60 | $39.60 | $39.60 | 1,100 |
| 2022-08-02 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 0 |
| 2022-08-01 | $40.80 | $42.00 | $40.01 | $40.01 | $40.01 | 1,000 |
| 2022-07-29 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 0 |
| 2022-07-28 | $39.39 | $39.39 | $39.05 | $39.05 | $38.74 | 200 |
| 2022-07-27 | $43.91 | $43.91 | $43.91 | $43.91 | $43.56 | 0 |
| 2022-07-26 | $43.91 | $43.91 | $43.91 | $43.91 | $43.56 | 125 |
| 2022-07-25 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 100 |
| 2022-07-22 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-21 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 200 |
| 2022-07-20 | $38.95 | $38.95 | $38.95 | $38.95 | $38.64 | 0 |
| 2022-07-19 | $38.95 | $38.95 | $38.95 | $38.95 | $38.64 | 0 |
| 2022-07-18 | $38.75 | $38.95 | $38.75 | $38.95 | $38.64 | 1,000 |
| 2022-07-15 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-14 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-13 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-12 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-11 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-08 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-07 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-06 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-05 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-07-01 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-06-30 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-06-29 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-06-28 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-06-27 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-06-24 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 15 |
| 2022-06-23 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-06-22 | $38.75 | $38.75 | $38.75 | $38.75 | $38.44 | 0 |
| 2022-06-21 | $39.00 | $39.00 | $38.75 | $38.75 | $38.44 | 6,175 |
| 2022-06-17 | $38.25 | $38.25 | $37.25 | $37.25 | $36.96 | 200 |
| 2022-06-16 | $38.50 | $38.50 | $38.24 | $38.25 | $37.95 | 686 |
| 2022-06-15 | $38.65 | $38.65 | $38.45 | $38.45 | $38.15 | 200 |
| 2022-06-14 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 900 |
| 2022-06-13 | $38.65 | $38.65 | $38.45 | $38.45 | $38.15 | 900 |
| 2022-06-10 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-06-09 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-06-08 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 50 |
| 2022-06-07 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-06-06 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 30 |
| 2022-06-03 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-06-02 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 200 |
| 2022-06-01 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-31 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-27 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-26 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-25 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-24 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-23 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-20 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-19 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 360 |
| 2022-05-18 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 200 |
| 2022-05-17 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-16 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 0 |
| 2022-05-13 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 131 |
| 2022-05-12 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 150 |
| 2022-05-11 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 200 |
| 2022-05-10 | $38.45 | $38.45 | $38.45 | $38.45 | $38.15 | 200 |
| 2022-05-09 | $38.45 | $38.45 | $38.45 | $38.45 | $37.86 | 0 |
| 2022-05-06 | $38.45 | $38.45 | $38.45 | $38.45 | $37.86 | 150 |
| 2022-05-05 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 0 |
| 2022-05-04 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 0 |
| 2022-05-03 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 0 |
| 2022-05-02 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 0 |
| 2022-04-29 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 0 |
| 2022-04-28 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 100 |
| 2022-04-27 | $38.45 | $38.45 | $38.45 | $38.45 | $37.86 | 350 |
| 2022-04-26 | $38.40 | $38.40 | $38.40 | $38.40 | $37.81 | 125 |
| 2022-04-25 | $38.40 | $38.40 | $38.40 | $38.40 | $37.81 | 0 |
| 2022-04-22 | $38.40 | $38.40 | $38.40 | $38.40 | $37.81 | 125 |
| 2022-04-21 | $38.50 | $38.50 | $38.40 | $38.40 | $37.81 | 400 |
| 2022-04-20 | $38.40 | $38.40 | $38.40 | $38.40 | $37.81 | 0 |
| 2022-04-19 | $38.40 | $38.40 | $38.40 | $38.40 | $37.81 | 100 |
| 2022-04-18 | $39.40 | $39.40 | $39.40 | $39.40 | $38.80 | 0 |
| 2022-04-14 | $39.40 | $39.40 | $39.39 | $39.40 | $38.80 | 480 |
| 2022-04-13 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-04-12 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-04-11 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-04-08 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 200 |
| 2022-04-07 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 400 |
| 2022-04-06 | $39.50 | $39.50 | $39.50 | $39.50 | $38.90 | 0 |
| 2022-04-05 | $39.50 | $39.50 | $39.50 | $39.50 | $38.90 | 0 |
| 2022-04-04 | $39.50 | $39.50 | $39.50 | $39.50 | $38.90 | 0 |
| 2022-04-01 | $39.50 | $39.50 | $39.50 | $39.50 | $38.90 | 0 |
| 2022-03-31 | $39.50 | $39.50 | $39.50 | $39.50 | $38.90 | 0 |
| 2022-03-30 | $39.50 | $39.50 | $39.50 | $39.50 | $38.90 | 0 |
| 2022-03-29 | $39.50 | $39.50 | $39.50 | $39.50 | $38.90 | 0 |
| 2022-03-28 | $39.50 | $39.50 | $39.50 | $39.50 | $38.90 | 100 |
| 2022-03-25 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 0 |
| 2022-03-24 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 0 |
| 2022-03-23 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 0 |
| 2022-03-22 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 0 |
| 2022-03-21 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 0 |
| 2022-03-18 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 0 |
| 2022-03-17 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 0 |
| 2022-03-16 | $39.25 | $39.25 | $39.25 | $39.25 | $38.65 | 0 |
| 2022-03-15 | $38.35 | $39.25 | $38.35 | $39.25 | $38.65 | 600 |
| 2022-03-14 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 350 |
| 2022-03-11 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-03-10 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 1,000 |
| 2022-03-09 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-03-08 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 100 |
| 2022-03-07 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 200 |
| 2022-03-04 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 100 |
| 2022-03-03 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-03-02 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-03-01 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-02-28 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 100 |
| 2022-02-25 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-02-24 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 200 |
| 2022-02-23 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-02-22 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 100 |
| 2022-02-18 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 0 |
| 2022-02-17 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 0 |
| 2022-02-16 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 100 |
| 2022-02-15 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 400 |
| 2022-02-14 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 100 |
| 2022-02-11 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 0 |
| 2022-02-10 | $38.50 | $38.50 | $38.50 | $38.50 | $37.91 | 300 |
| 2022-02-09 | $38.35 | $38.35 | $38.35 | $38.35 | $37.76 | 0 |
| 2022-02-08 | $38.25 | $38.35 | $38.25 | $38.35 | $37.76 | 700 |
| 2022-02-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.39 | 0 |
| 2022-02-04 | $40.00 | $40.00 | $39.95 | $40.00 | $39.11 | 625 |
| 2022-02-03 | $42.50 | $42.50 | $42.50 | $42.50 | $41.56 | 100 |
| 2022-02-02 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-02-01 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-31 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-28 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-27 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-26 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-25 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-24 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-21 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-20 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-19 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 407 |
| 2022-01-18 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-14 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-13 | $39.80 | $39.80 | $39.80 | $39.80 | $38.92 | 0 |
| 2022-01-12 | $40.00 | $40.00 | $39.80 | $39.80 | $38.92 | 407 |
| 2022-01-11 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2022-01-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2022-01-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2022-01-06 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 46 |
| 2022-01-05 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2022-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2022-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 880 |
| 2021-12-31 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 131 |
| 2021-12-30 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-29 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-28 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-23 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-22 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 131 |
| 2021-12-20 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 200 |
| 2021-12-17 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 0 |
| 2021-12-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 12 |
| 2021-12-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.11 | 485 |
| 2021-12-09 | $38.50 | $38.50 | $38.50 | $38.50 | $37.65 | 0 |
| 2021-12-08 | $38.50 | $38.50 | $38.50 | $38.50 | $37.65 | 140 |
| 2021-12-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-12-06 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-12-03 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-12-02 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 2 |
| 2021-12-01 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 2 |
| 2021-11-30 | $38.20 | $38.20 | $38.00 | $38.00 | $37.16 | 600 |
| 2021-11-29 | $38.00 | $40.00 | $38.00 | $40.00 | $39.11 | 1,539 |
| 2021-11-26 | $37.75 | $37.75 | $37.75 | $37.75 | $36.91 | 100 |
| 2021-11-24 | $37.88 | $38.00 | $37.88 | $38.00 | $37.16 | 1,903 |
| 2021-11-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.14 | 0 |
| 2021-11-22 | $38.00 | $39.00 | $38.00 | $39.00 | $38.14 | 1,200 |
| 2021-11-19 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-11-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-11-17 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-11-16 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-11-15 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-11-12 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 0 |
| 2021-11-11 | $38.00 | $38.00 | $38.00 | $38.00 | $37.16 | 800 |
| 2021-11-10 | $37.50 | $37.50 | $37.50 | $37.50 | $36.67 | 0 |
| 2021-11-09 | $37.50 | $37.50 | $37.50 | $37.50 | $36.67 | 0 |
| 2021-11-08 | $37.50 | $37.50 | $37.50 | $37.50 | $36.67 | 0 |
| 2021-11-05 | $37.50 | $37.50 | $37.50 | $37.50 | $36.41 | 0 |
| 2021-11-04 | $37.50 | $37.50 | $37.50 | $37.50 | $36.41 | 200 |
| 2021-11-03 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-11-02 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-11-01 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-29 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-26 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-25 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-22 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-21 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-20 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 1 |
| 2021-10-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-18 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-15 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-14 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 40 |
| 2021-10-13 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-12 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-11 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-08 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-07 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-06 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-05 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-04 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-10-01 | $36.50 | $36.50 | $36.00 | $36.00 | $34.95 | 3,409 |
| 2021-09-30 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-29 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-28 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 100 |
| 2021-09-27 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-24 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-23 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-22 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-21 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-20 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-17 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-16 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-15 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-14 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 0 |
| 2021-09-13 | $35.60 | $35.60 | $35.55 | $35.55 | $34.51 | 2,000 |
| 2021-09-10 | $35.55 | $35.55 | $35.55 | $35.55 | $34.51 | 407 |
| 2021-09-09 | $36.00 | $36.00 | $35.61 | $35.61 | $34.57 | 300 |
| 2021-09-08 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-09-07 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-09-03 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-09-02 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-09-01 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-08-31 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-08-30 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-08-27 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-08-26 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-08-25 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 1,001 |
| 2021-08-24 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-08-23 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 108 |
| 2021-08-20 | $35.36 | $35.36 | $35.36 | $35.36 | $34.33 | 0 |
| 2021-08-19 | $36.00 | $36.00 | $35.36 | $35.36 | $34.33 | 1,900 |
| 2021-08-18 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-08-17 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-08-16 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-08-13 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 0 |
| 2021-08-12 | $36.00 | $36.00 | $36.00 | $36.00 | $34.95 | 120 |
| 2021-08-11 | $35.75 | $36.50 | $35.75 | $36.50 | $35.44 | 1,000 |
| 2021-08-10 | $35.38 | $35.38 | $35.38 | $35.38 | $34.35 | 0 |
| 2021-08-09 | $35.38 | $35.38 | $35.38 | $35.38 | $34.35 | 0 |
| 2021-08-06 | $35.38 | $35.38 | $35.38 | $35.38 | $34.35 | 500 |
| 2021-08-05 | $35.35 | $35.35 | $35.35 | $35.35 | $34.32 | 0 |
| 2021-08-04 | $35.35 | $35.35 | $35.35 | $35.35 | $34.32 | 0 |
| 2021-08-03 | $35.35 | $35.35 | $35.35 | $35.35 | $34.32 | 0 |
| 2021-08-02 | $35.35 | $35.35 | $35.35 | $35.35 | $34.32 | 0 |
| 2021-07-30 | $35.35 | $35.35 | $35.35 | $35.35 | $34.32 | 500 |
| 2021-07-29 | $35.30 | $35.30 | $35.30 | $35.30 | $34.02 | 0 |
| 2021-07-28 | $35.30 | $35.30 | $35.30 | $35.30 | $34.02 | 0 |
| 2021-07-27 | $35.30 | $35.30 | $35.30 | $35.30 | $34.02 | 0 |
| 2021-07-26 | $35.30 | $35.30 | $35.30 | $35.30 | $34.02 | 0 |
| 2021-07-23 | $35.30 | $35.30 | $35.30 | $35.30 | $34.02 | 0 |
| 2021-07-22 | $35.30 | $35.30 | $35.30 | $35.30 | $34.02 | 0 |
| 2021-07-21 | $35.30 | $35.30 | $35.30 | $35.30 | $34.02 | 500 |
| 2021-07-20 | $35.75 | $35.75 | $35.75 | $35.75 | $34.45 | 0 |
| 2021-07-19 | $35.75 | $35.75 | $35.75 | $35.75 | $34.45 | 0 |
| 2021-07-16 | $36.00 | $36.00 | $35.75 | $35.75 | $34.45 | 3,700 |
| 2021-07-15 | $35.20 | $35.20 | $35.20 | $35.20 | $33.92 | 0 |
| 2021-07-14 | $35.20 | $35.20 | $35.20 | $35.20 | $33.92 | 0 |
| 2021-07-13 | $35.20 | $35.20 | $35.20 | $35.20 | $33.92 | 0 |
| 2021-07-12 | $35.20 | $35.20 | $35.20 | $35.20 | $33.92 | 100 |
| 2021-07-09 | $34.91 | $34.91 | $34.91 | $34.91 | $33.65 | 94 |
| 2021-07-08 | $34.91 | $34.91 | $34.91 | $34.91 | $33.65 | 0 |
| 2021-07-07 | $34.90 | $34.91 | $34.90 | $34.91 | $33.65 | 1,000 |
| 2021-07-06 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 0 |
| 2021-07-02 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 0 |
| 2021-07-01 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 0 |
| 2021-06-30 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 84 |
| 2021-06-29 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 0 |
| 2021-06-28 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 0 |
| 2021-06-25 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 500 |
| 2021-06-24 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-23 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-22 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-21 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-18 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-17 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-16 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-15 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-14 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 500 |
| 2021-06-11 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-10 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 0 |
| 2021-06-09 | $34.85 | $34.85 | $34.85 | $34.85 | $33.59 | 500 |
| 2021-06-08 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 0 |
| 2021-06-07 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 0 |
| 2021-06-04 | $34.86 | $34.86 | $34.86 | $34.86 | $33.60 | 500 |
| 2021-06-03 | $35.25 | $35.25 | $35.25 | $35.25 | $33.97 | 0 |
| 2021-06-02 | $35.25 | $35.25 | $35.25 | $35.25 | $33.97 | 300 |
| 2021-06-01 | $35.25 | $35.25 | $35.25 | $35.25 | $33.97 | 4,000 |
| 2021-05-28 | $35.25 | $35.25 | $35.25 | $35.25 | $33.97 | 135 |
| 2021-05-27 | $35.25 | $35.25 | $35.25 | $35.25 | $33.97 | 0 |
| 2021-05-26 | $35.25 | $35.25 | $35.25 | $35.25 | $33.97 | 527 |
| 2021-05-25 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-24 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-21 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-20 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-19 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-18 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-17 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-14 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-13 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 0 |
| 2021-05-12 | $35.10 | $35.10 | $35.10 | $35.10 | $33.83 | 301 |
| 2021-05-11 | $35.25 | $35.25 | $35.25 | $35.25 | $33.97 | 0 |
| 2021-05-10 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 50 |
| 2021-05-07 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 10 |
| 2021-05-06 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 0 |
| 2021-05-05 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 0 |
| 2021-05-04 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 0 |
| 2021-05-03 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 0 |
| 2021-04-30 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 0 |
| 2021-04-29 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 200 |
| 2021-04-28 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-27 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-26 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-23 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-22 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-21 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-20 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-19 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-16 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 0 |
| 2021-04-15 | $35.10 | $35.10 | $35.10 | $35.10 | $33.59 | 203 |
| 2021-04-14 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-04-13 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-04-12 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-04-09 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-04-08 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-04-07 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-04-06 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-04-05 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-04-01 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-03-31 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-03-30 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-03-29 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-03-26 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-03-25 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-03-24 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 0 |
| 2021-03-23 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 275 |
| 2021-03-22 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 1 |
| 2021-03-19 | $34.60 | $34.60 | $34.60 | $34.60 | $33.11 | 405 |
| 2021-03-18 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 0 |
| 2021-03-17 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 0 |
| 2021-03-16 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 2 |
| 2021-03-15 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 0 |
| 2021-03-12 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 150 |
| 2021-03-11 | $35.25 | $35.25 | $35.25 | $35.25 | $33.73 | 150 |
| 2021-03-10 | $35.00 | $35.00 | $34.51 | $34.51 | $33.03 | 225 |
| 2021-03-09 | $35.01 | $35.01 | $35.01 | $35.01 | $33.50 | 1,250 |
| 2021-03-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-03-05 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-03-04 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-03-03 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-03-02 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-03-01 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-26 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-25 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-24 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-23 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-19 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-18 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-17 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-16 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-11 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-10 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.49 | 0 |
| 2021-02-05 | $35.00 | $35.00 | $35.00 | $35.00 | $33.28 | 300 |
| 2021-02-04 | $34.98 | $34.98 | $34.98 | $34.98 | $33.26 | 0 |
| 2021-02-03 | $34.98 | $34.98 | $34.98 | $34.98 | $33.26 | 150 |
| 2021-02-02 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-02-01 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-29 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-28 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-27 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-26 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-25 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-22 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-21 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-20 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-19 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-15 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-14 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-13 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 950 |
| 2021-01-12 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-11 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 0 |
| 2021-01-08 | $34.82 | $34.82 | $34.82 | $34.82 | $33.10 | 700 |
| 2021-01-07 | $32.00 | $35.00 | $32.00 | $35.00 | $33.28 | 1,655 |
| 2021-01-06 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2021-01-05 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 4 |
| 2021-01-04 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-31 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-30 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 100 |
| 2020-12-18 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 200 |
| 2020-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 25 |
| 2020-12-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 24 |
| 2020-12-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-08 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-07 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-04 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 26 |
| 2020-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-27 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-25 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 25 |
| 2020-11-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-20 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-19 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-18 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-13 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-12 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-11 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 25 |
| 2020-11-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-06 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-04 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-11-02 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 0 |
| 2020-10-30 | $32.00 | $32.00 | $32.00 | $32.00 | $30.42 | 560 |
| 2020-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.22 | 0 |
| 2020-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.22 | 0 |
| 2020-10-27 | $32.00 | $32.00 | $32.00 | $32.00 | $30.22 | 160 |
| 2020-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-23 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 115 |
| 2020-10-21 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-16 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-15 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-14 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-08 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-10-01 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-09-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 0 |
| 2020-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.33 | 123 |
| 2020-09-28 | $29.00 | $29.00 | $29.00 | $29.00 | $27.38 | 0 |
| 2020-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.38 | 0 |
| 2020-09-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.38 | 25 |
| 2020-09-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.38 | 0 |
| 2020-09-22 | $29.00 | $29.00 | $29.00 | $29.00 | $27.38 | 0 |
| 2020-09-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.38 | 0 |
| 2020-09-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.38 | 200 |
| 2020-09-17 | $28.25 | $28.25 | $28.25 | $28.25 | $26.67 | 0 |
| 2020-09-16 | $28.25 | $28.25 | $28.25 | $28.25 | $26.67 | 100 |
| 2020-09-15 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-09-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-09-10 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-09-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 300 |
| 2020-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-09-04 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-09-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-09-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 214 |
| 2020-09-01 | $27.66 | $28.00 | $27.66 | $28.00 | $26.44 | 1,200 |
| 2020-08-31 | $27.86 | $27.86 | $27.86 | $27.86 | $26.31 | 0 |
| 2020-08-28 | $27.86 | $27.86 | $27.86 | $27.86 | $26.31 | 0 |
| 2020-08-27 | $27.85 | $28.00 | $27.85 | $27.86 | $26.31 | 26,300 |
| 2020-08-26 | $27.60 | $27.75 | $27.60 | $27.62 | $26.08 | 11,116 |
| 2020-08-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-08-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 200 |
| 2020-08-21 | $27.80 | $27.80 | $27.80 | $27.80 | $26.25 | 0 |
| 2020-08-20 | $27.80 | $27.80 | $27.80 | $27.80 | $26.25 | 0 |
| 2020-08-19 | $27.80 | $27.80 | $27.80 | $27.80 | $26.25 | 0 |
| 2020-08-18 | $27.80 | $27.80 | $27.80 | $27.80 | $26.25 | 214 |
| 2020-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 14,978 |
| 2020-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 130 |
| 2020-08-13 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 1,105 |
| 2020-08-12 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 190 |
| 2020-08-11 | $28.00 | $28.00 | $27.90 | $27.90 | $26.34 | 19,782 |
| 2020-08-10 | $28.00 | $28.00 | $27.75 | $27.75 | $26.20 | 3,792 |
| 2020-08-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-08-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.44 | 0 |
| 2020-08-04 | $27.90 | $28.00 | $27.90 | $28.00 | $26.44 | 684 |
| 2020-08-03 | $27.29 | $27.29 | $27.00 | $27.00 | $25.49 | 1,000 |
| 2020-07-31 | $27.91 | $27.91 | $27.90 | $27.90 | $26.34 | 230 |
| 2020-07-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.37 | 0 |
| 2020-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.37 | 0 |
| 2020-07-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.37 | 0 |
| 2020-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.37 | 0 |
| 2020-07-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.37 | 0 |
| 2020-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.37 | 50 |
| 2020-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.37 | 13,300 |
| 2020-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.43 | 33 |
| 2020-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.43 | 10 |
| 2020-07-06 | $26.00 | $26.00 | $25.00 | $25.00 | $23.43 | 1,000 |
| 2020-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.30 | 525 |
| 2020-06-17 | $29.48 | $29.48 | $29.48 | $29.48 | $27.63 | 50 |
| 2020-06-11 | $29.48 | $29.48 | $29.48 | $29.48 | $27.63 | 1,450 |
| 2020-06-10 | $29.48 | $29.48 | $29.48 | $29.48 | $27.63 | 33 |
| 2020-06-05 | $29.48 | $29.48 | $29.48 | $29.48 | $27.63 | 1,471 |
| 2020-06-04 | $29.48 | $29.48 | $29.48 | $29.48 | $27.63 | 1,200 |
| 2020-06-03 | $29.48 | $29.48 | $29.48 | $29.48 | $27.63 | 1,400 |
| 2020-06-02 | $29.48 | $29.48 | $29.48 | $29.48 | $27.63 | 100 |
| 2020-06-01 | $29.49 | $29.50 | $29.49 | $29.50 | $27.65 | 600 |
| 2020-05-27 | $29.40 | $29.40 | $29.40 | $29.40 | $27.55 | 100 |
| 2020-05-26 | $29.40 | $29.40 | $29.40 | $29.40 | $27.55 | 100 |
| 2020-05-20 | $29.50 | $29.50 | $29.50 | $29.50 | $27.65 | 200 |
| 2020-05-15 | $29.90 | $29.90 | $29.85 | $29.85 | $27.98 | 200 |
| 2020-05-13 | $29.90 | $29.90 | $29.90 | $29.90 | $28.02 | 500 |
| 2020-05-11 | $29.70 | $29.70 | $29.70 | $29.70 | $27.83 | 1 |
| 2020-05-08 | $29.90 | $29.90 | $29.90 | $29.90 | $27.83 | 201 |
| 2020-05-05 | $29.90 | $29.90 | $29.90 | $29.90 | $27.83 | 100 |
| 2020-04-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.92 | 25 |
| 2020-04-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.92 | 445 |
| 2020-03-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.92 | 600 |
| 2020-03-25 | $31.00 | $31.00 | $31.00 | $31.00 | $28.85 | 20 |
| 2020-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $28.85 | 203 |
| 2020-03-16 | $30.15 | $30.15 | $30.00 | $30.00 | $27.92 | 450 |
| 2020-03-06 | $31.00 | $31.50 | $31.00 | $31.50 | $29.32 | 200 |
| 2020-03-05 | $30.15 | $31.70 | $30.15 | $31.00 | $28.85 | 800 |
| 2020-03-04 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 218 |
| 2020-02-24 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 600 |
| 2020-02-21 | $31.00 | $31.00 | $31.00 | $31.00 | $28.85 | 200 |
| 2020-02-20 | $32.75 | $32.75 | $31.00 | $31.00 | $28.85 | 445 |
| 2020-02-13 | $32.00 | $33.50 | $32.00 | $32.95 | $30.67 | 2,315 |
| 2020-02-12 | $32.00 | $32.00 | $32.00 | $32.00 | $29.78 | 1,000 |
| 2020-02-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.32 | 1,858 |
| 2020-02-05 | $31.00 | $31.00 | $31.00 | $31.00 | $28.85 | 660 |
| 2020-02-04 | $31.00 | $31.00 | $31.00 | $31.00 | $28.67 | 500 |
| 2020-01-31 | $31.00 | $31.00 | $31.00 | $31.00 | $28.67 | 200 |
| 2020-01-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.74 | 40 |
| 2020-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.74 | 70 |
| 2020-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.74 | 240 |
| 2020-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.74 | 70 |
| 2020-01-07 | $31.00 | $31.00 | $30.00 | $30.00 | $27.74 | 600 |
| 2020-01-02 | $31.00 | $31.00 | $31.00 | $31.00 | $28.67 | 15 |
| 2019-12-30 | $31.00 | $31.00 | $31.00 | $31.00 | $28.67 | 800 |
| 2019-12-23 | $35.00 | $35.00 | $35.00 | $35.00 | $32.37 | 400 |
| 2019-12-18 | $35.00 | $35.00 | $35.00 | $35.00 | $32.37 | 400 |
| 2018-01-29 | $53.83 | $53.83 | $53.83 | $53.83 | $49.78 | 0 |
| 2018-01-26 | $54.25 | $54.52 | $52.65 | $53.83 | $49.78 | 63,822 |
| 2018-01-25 | $54.97 | $54.97 | $54.00 | $54.32 | $50.24 | 6,930 |
| 2018-01-24 | $55.33 | $55.48 | $54.45 | $54.45 | $50.36 | 12,716 |
| 2018-01-23 | $55.38 | $55.72 | $55.19 | $55.39 | $51.22 | 6,333 |
| 2018-01-22 | $55.64 | $56.07 | $55.39 | $55.58 | $51.40 | 6,337 |
| 2018-01-19 | $55.00 | $55.96 | $55.00 | $55.83 | $51.63 | 12,939 |
| 2018-01-18 | $56.11 | $56.11 | $55.28 | $55.43 | $51.26 | 7,867 |
| 2018-01-17 | $55.60 | $55.95 | $55.25 | $55.82 | $51.62 | 11,749 |
| 2018-01-16 | $56.70 | $56.82 | $55.59 | $55.59 | $51.41 | 9,530 |
| 2018-01-12 | $55.32 | $56.32 | $55.31 | $55.96 | $51.75 | 12,885 |
| 2018-01-11 | $55.16 | $56.07 | $55.16 | $55.32 | $51.16 | 11,853 |
| 2018-01-10 | $55.33 | $55.57 | $54.90 | $54.93 | $50.80 | 15,957 |
| 2018-01-09 | $53.92 | $55.10 | $53.92 | $54.75 | $50.63 | 5,709 |
| 2018-01-08 | $54.17 | $54.21 | $53.51 | $54.08 | $50.01 | 13,763 |
| 2018-01-05 | $53.97 | $54.14 | $53.53 | $53.97 | $49.91 | 11,584 |
| 2018-01-04 | $53.45 | $54.29 | $53.25 | $54.01 | $49.95 | 10,572 |
| 2018-01-03 | $52.18 | $52.90 | $52.18 | $52.86 | $48.88 | 3,463 |
| 2018-01-02 | $53.45 | $53.45 | $52.33 | $52.33 | $48.39 | 2,325 |
| 2017-12-29 | $54.04 | $54.04 | $53.07 | $53.21 | $49.21 | 9,599 |
| 2017-12-28 | $54.23 | $54.23 | $53.97 | $53.97 | $49.91 | 1,464 |
| 2017-12-27 | $54.10 | $54.70 | $53.92 | $54.27 | $50.19 | 13,035 |
| 2017-12-26 | $55.04 | $55.66 | $54.58 | $54.58 | $50.48 | 3,829 |
| 2017-12-22 | $56.05 | $56.05 | $55.47 | $55.47 | $51.30 | 2,936 |
| 2017-12-21 | $56.00 | $56.37 | $55.97 | $56.12 | $51.90 | 5,162 |
| 2017-12-20 | $56.00 | $56.11 | $55.52 | $55.92 | $51.71 | 3,404 |
| 2017-12-19 | $55.74 | $56.15 | $55.67 | $55.79 | $51.59 | 7,001 |
| 2017-12-18 | $56.99 | $57.20 | $56.42 | $56.88 | $52.60 | 6,200 |
| 2017-12-15 | $54.35 | $56.58 | $54.35 | $56.25 | $52.02 | 43,085 |
| 2017-12-14 | $55.37 | $55.48 | $54.49 | $54.49 | $50.39 | 9,558 |
| 2017-12-13 | $55.23 | $55.75 | $55.23 | $55.39 | $51.22 | 15,610 |
| 2017-12-12 | $55.41 | $55.50 | $54.94 | $55.11 | $50.97 | 15,812 |
| 2017-12-11 | $55.42 | $55.85 | $55.18 | $55.18 | $51.03 | 2,779 |
| 2017-12-08 | $55.72 | $55.83 | $55.46 | $55.68 | $51.49 | 2,039 |
| 2017-12-07 | $56.94 | $56.94 | $55.92 | $55.92 | $51.71 | 2,864 |
| 2017-12-06 | $56.23 | $56.55 | $56.23 | $56.55 | $52.30 | 2,103 |
| 2017-12-05 | $57.18 | $57.25 | $56.20 | $56.20 | $51.97 | 6,696 |
| 2017-12-04 | $57.41 | $58.25 | $57.25 | $57.25 | $52.94 | 5,780 |
| 2017-12-01 | $57.60 | $57.60 | $55.00 | $57.26 | $52.95 | 7,110 |
| 2017-11-30 | $58.78 | $59.06 | $57.26 | $57.26 | $52.95 | 8,515 |
| 2017-11-29 | $58.29 | $59.70 | $58.19 | $59.27 | $54.81 | 30,668 |
| 2017-11-28 | $57.25 | $58.18 | $57.25 | $58.14 | $53.77 | 23,487 |
| 2017-11-27 | $57.25 | $57.34 | $56.93 | $56.93 | $52.65 | 2,387 |
| 2017-11-24 | $57.62 | $57.62 | $57.10 | $57.25 | $52.94 | 4,448 |
| 2017-11-22 | $57.67 | $57.87 | $56.93 | $56.93 | $52.65 | 2,271 |
| 2017-11-21 | $56.90 | $57.70 | $56.90 | $57.52 | $53.19 | 7,766 |
| 2017-11-20 | $57.06 | $57.06 | $56.72 | $56.96 | $52.68 | 1,512 |
| 2017-11-17 | $56.63 | $56.82 | $55.90 | $56.23 | $52.00 | 5,160 |
| 2017-11-16 | $56.45 | $57.16 | $56.45 | $57.05 | $52.76 | 3,152 |
| 2017-11-15 | $54.60 | $56.11 | $54.60 | $55.98 | $51.77 | 5,322 |
| 2017-11-14 | $55.88 | $56.13 | $55.52 | $55.94 | $51.73 | 2,114 |
| 2017-11-13 | $54.98 | $55.65 | $54.67 | $55.44 | $51.27 | 1,610 |
| 2017-11-10 | $54.15 | $54.49 | $54.06 | $54.49 | $50.39 | 13,594 |
| 2017-11-09 | $54.63 | $55.38 | $54.11 | $54.15 | $50.08 | 8,753 |
| 2017-11-08 | $55.04 | $55.76 | $55.04 | $55.05 | $50.91 | 3,594 |
| 2017-11-07 | $57.34 | $57.34 | $55.53 | $55.53 | $51.35 | 4,692 |
| 2017-11-06 | $58.63 | $59.04 | $57.48 | $57.60 | $53.27 | 14,628 |
| 2017-11-03 | $58.00 | $58.26 | $57.46 | $57.46 | $53.14 | 4,414 |
| 2017-11-02 | $58.67 | $58.73 | $58.44 | $58.73 | $54.31 | 1,392 |
| 2017-11-01 | $57.23 | $57.23 | $56.96 | $56.99 | $52.70 | 2,973 |
| 2017-10-31 | $57.29 | $58.08 | $57.25 | $57.57 | $53.24 | 9,653 |
| 2017-10-30 | $58.34 | $58.85 | $56.77 | $56.77 | $52.50 | 2,847 |
| 2017-10-27 | $59.17 | $59.30 | $58.86 | $59.30 | $54.84 | 12,925 |
| 2017-10-26 | $59.64 | $59.64 | $59.12 | $59.15 | $54.70 | 2,825 |
| 2017-10-25 | $58.81 | $59.07 | $58.67 | $59.07 | $54.63 | 2,687 |
| 2017-10-24 | $58.52 | $59.11 | $58.52 | $58.57 | $54.17 | 5,840 |
| 2017-10-23 | $58.80 | $58.80 | $58.33 | $58.36 | $53.97 | 5,814 |
| 2017-10-20 | $59.70 | $59.70 | $58.95 | $59.19 | $54.74 | 5,562 |
| 2017-10-19 | $59.00 | $59.65 | $59.00 | $59.44 | $54.97 | 6,401 |
| 2017-10-18 | $58.98 | $59.30 | $58.87 | $58.87 | $54.44 | 2,387 |
| 2017-10-17 | $59.68 | $59.72 | $58.99 | $59.03 | $54.59 | 2,298 |
| 2017-10-16 | $59.70 | $59.71 | $59.42 | $59.49 | $55.02 | 2,269 |
| 2017-10-13 | $58.79 | $59.64 | $58.77 | $59.17 | $54.72 | 2,510 |
| 2017-10-12 | $59.52 | $59.82 | $59.11 | $59.34 | $54.88 | 11,921 |
| 2017-10-11 | $59.11 | $59.95 | $59.11 | $59.88 | $55.38 | 6,415 |
| 2017-10-10 | $58.51 | $59.60 | $58.51 | $59.48 | $55.01 | 8,056 |
| 2017-10-09 | $58.43 | $58.70 | $58.40 | $58.40 | $54.01 | 3,074 |
| 2017-10-06 | $58.50 | $58.90 | $58.46 | $58.56 | $54.16 | 6,541 |
| 2017-10-05 | $57.38 | $58.90 | $57.38 | $58.49 | $54.09 | 11,457 |
| 2017-10-04 | $58.03 | $58.10 | $57.23 | $57.30 | $52.99 | 6,753 |
| 2017-10-03 | $57.43 | $58.10 | $57.21 | $58.10 | $53.73 | 11,008 |
| 2017-10-02 | $56.40 | $57.66 | $56.19 | $57.57 | $53.24 | 12,194 |
| 2017-09-29 | $56.29 | $56.99 | $56.19 | $56.46 | $52.21 | 44,987 |
| 2017-09-28 | $56.00 | $56.61 | $55.76 | $56.60 | $52.34 | 31,935 |
| 2017-09-27 | $55.49 | $56.28 | $54.60 | $56.09 | $51.87 | 77,773 |
| 2017-09-26 | $54.60 | $55.15 | $54.27 | $55.08 | $50.94 | 41,244 |
| 2017-09-25 | $53.90 | $54.85 | $53.90 | $54.61 | $50.50 | 26,656 |
| 2017-09-22 | $53.91 | $54.44 | $53.91 | $54.26 | $50.18 | 28,836 |
| 2017-09-21 | $54.40 | $54.65 | $54.18 | $54.50 | $50.40 | 23,824 |
| 2017-09-20 | $54.00 | $54.60 | $53.55 | $54.38 | $50.29 | 16,394 |
| 2017-09-19 | $54.10 | $54.20 | $53.86 | $53.92 | $49.87 | 5,627 |
| 2017-09-18 | $53.22 | $54.20 | $53.22 | $53.98 | $49.92 | 18,019 |
| 2017-09-15 | $53.89 | $54.13 | $51.79 | $52.28 | $48.35 | 111,013 |
| 2017-09-14 | $54.11 | $54.22 | $53.42 | $53.75 | $49.71 | 11,349 |
| 2017-09-13 | $53.00 | $54.31 | $53.00 | $54.19 | $50.11 | 18,351 |
| 2017-09-12 | $52.97 | $53.24 | $52.97 | $53.10 | $49.11 | 20,613 |
| 2017-09-11 | $52.35 | $53.60 | $52.35 | $53.11 | $49.12 | 25,062 |
| 2017-09-08 | $51.27 | $52.35 | $51.18 | $51.97 | $48.06 | 11,087 |
| 2017-09-07 | $51.53 | $51.53 | $50.68 | $50.88 | $47.05 | 8,865 |
| 2017-09-06 | $51.71 | $52.30 | $50.87 | $51.72 | $47.83 | 15,774 |
| 2017-09-05 | $51.05 | $51.82 | $51.02 | $51.69 | $47.80 | 13,857 |
| 2017-09-01 | $51.85 | $51.86 | $51.80 | $51.80 | $47.90 | 1,161 |
| 2017-08-31 | $51.50 | $51.90 | $51.50 | $51.85 | $47.95 | 3,103 |
| 2017-08-30 | $51.68 | $51.68 | $51.20 | $51.20 | $47.35 | 1,442 |
| 2017-08-29 | $51.24 | $51.76 | $51.12 | $51.46 | $47.59 | 2,235 |
| 2017-08-28 | $51.78 | $51.78 | $51.61 | $51.64 | $47.76 | 2,970 |
| 2017-08-25 | $51.54 | $52.29 | $51.54 | $51.84 | $47.94 | 4,300 |
| 2017-08-24 | $51.75 | $51.81 | $51.42 | $51.78 | $47.89 | 5,281 |
| 2017-08-23 | $51.62 | $52.13 | $51.62 | $51.81 | $47.91 | 7,431 |
| 2017-08-22 | $51.35 | $51.73 | $51.35 | $51.60 | $47.72 | 3,289 |
| 2017-08-21 | $51.50 | $51.50 | $51.03 | $51.17 | $47.32 | 4,836 |
| 2017-08-18 | $50.89 | $51.78 | $50.73 | $51.43 | $47.56 | 13,117 |
| 2017-08-17 | $52.37 | $52.37 | $51.31 | $51.32 | $47.46 | 6,215 |
| 2017-08-16 | $52.18 | $52.40 | $51.90 | $52.31 | $48.38 | 19,098 |
| 2017-08-15 | $52.45 | $52.45 | $51.74 | $51.74 | $47.85 | 2,427 |
| 2017-08-14 | $50.49 | $52.22 | $50.49 | $52.18 | $48.26 | 10,320 |
| 2017-08-11 | $52.01 | $52.01 | $50.54 | $50.54 | $46.74 | 4,673 |
| 2017-08-10 | $52.57 | $52.75 | $51.65 | $51.74 | $47.85 | 3,640 |
| 2017-08-09 | $52.81 | $53.02 | $52.81 | $52.92 | $48.94 | 9,843 |
| 2017-08-08 | $53.16 | $53.83 | $52.63 | $53.23 | $49.23 | 14,251 |
| 2017-08-07 | $53.50 | $53.50 | $53.16 | $53.50 | $49.48 | 6,883 |
| 2017-08-04 | $53.26 | $53.73 | $53.18 | $53.48 | $49.46 | 18,835 |
| 2017-08-03 | $53.50 | $53.50 | $53.08 | $53.27 | $49.26 | 6,185 |
| 2017-08-02 | $53.00 | $53.56 | $53.00 | $53.31 | $49.30 | 22,631 |
| 2017-08-01 | $52.99 | $52.99 | $52.59 | $52.84 | $48.87 | 10,702 |
| 2017-07-31 | $52.14 | $53.00 | $52.04 | $52.92 | $48.94 | 75,379 |
| 2017-07-28 | $51.10 | $52.10 | $51.10 | $51.86 | $47.96 | 13,741 |
| 2017-07-27 | $52.28 | $52.72 | $51.59 | $51.76 | $47.87 | 22,936 |
| 2017-07-26 | $52.88 | $52.88 | $51.96 | $52.18 | $48.26 | 5,593 |
| 2017-07-25 | $52.70 | $52.85 | $52.44 | $52.83 | $48.86 | 28,653 |
| 2017-07-24 | $52.33 | $52.67 | $52.33 | $52.46 | $48.52 | 13,114 |
| 2017-07-21 | $52.30 | $52.84 | $52.30 | $52.33 | $48.39 | 18,384 |
| 2017-07-20 | $52.11 | $52.20 | $51.94 | $52.16 | $48.24 | 11,250 |
| 2017-07-19 | $52.10 | $52.26 | $51.64 | $51.84 | $47.94 | 7,200 |
| 2017-07-18 | $51.63 | $52.02 | $51.38 | $51.82 | $47.92 | 4,809 |
| 2017-07-17 | $51.40 | $52.40 | $51.40 | $52.01 | $48.10 | 7,379 |
| 2017-07-14 | $52.40 | $52.45 | $51.59 | $51.87 | $47.97 | 52,849 |
| 2017-07-13 | $52.92 | $52.92 | $51.77 | $51.99 | $48.08 | 3,812 |
| 2017-07-12 | $52.00 | $52.89 | $52.00 | $52.75 | $48.78 | 5,118 |
| 2017-07-11 | $52.25 | $52.64 | $51.98 | $52.12 | $48.20 | 6,782 |
| 2017-07-10 | $52.64 | $53.30 | $52.39 | $52.73 | $48.76 | 8,242 |
| 2017-07-07 | $53.28 | $53.33 | $52.70 | $52.90 | $48.92 | 14,215 |
| 2017-07-06 | $52.67 | $53.44 | $52.52 | $52.65 | $48.69 | 23,062 |
| 2017-07-05 | $52.76 | $54.00 | $52.76 | $53.00 | $49.01 | 12,473 |
| 2017-07-03 | $52.46 | $53.72 | $52.46 | $53.50 | $49.48 | 7,990 |
| 2017-06-30 | $52.75 | $52.92 | $52.43 | $52.47 | $48.52 | 11,057 |
| 2017-06-29 | $52.32 | $52.82 | $52.04 | $52.78 | $48.81 | 22,636 |
| 2017-06-28 | $51.75 | $52.44 | $51.75 | $52.28 | $48.35 | 16,804 |
| 2017-06-27 | $51.43 | $51.86 | $51.35 | $51.74 | $47.85 | 7,939 |
| 2017-06-26 | $51.50 | $51.91 | $50.54 | $51.59 | $47.71 | 18,245 |
| 2017-06-23 | $51.94 | $52.35 | $51.23 | $51.50 | $47.63 | 415,628 |
| 2017-06-22 | $52.58 | $52.58 | $51.06 | $51.90 | $48.00 | 8,870 |
| 2017-06-21 | $52.34 | $53.36 | $51.57 | $52.18 | $48.26 | 15,875 |
| 2017-06-20 | $53.90 | $53.90 | $52.50 | $53.41 | $49.39 | 7,632 |
| 2017-06-19 | $53.80 | $54.30 | $52.95 | $53.08 | $49.09 | 14,372 |
| 2017-06-16 | $53.88 | $54.29 | $53.26 | $53.80 | $49.75 | 11,242 |
| 2017-06-15 | $54.41 | $54.70 | $53.43 | $54.19 | $50.11 | 8,707 |
| 2017-06-14 | $54.10 | $54.90 | $52.98 | $54.58 | $50.48 | 20,986 |
| 2017-06-13 | $53.41 | $54.36 | $53.41 | $54.36 | $50.27 | 12,580 |
| 2017-06-12 | $54.00 | $54.03 | $53.26 | $53.40 | $49.38 | 14,704 |
| 2017-06-09 | $52.06 | $53.50 | $52.03 | $53.50 | $49.48 | 24,888 |
| 2017-06-08 | $50.44 | $52.20 | $50.44 | $52.09 | $48.17 | 17,216 |
| 2017-06-07 | $50.50 | $51.80 | $50.50 | $51.00 | $47.16 | 4,035 |
| 2017-06-06 | $51.21 | $51.24 | $50.02 | $51.14 | $47.29 | 2,009 |
| 2017-06-05 | $50.55 | $51.30 | $50.50 | $50.50 | $46.70 | 5,872 |
| 2017-06-02 | $51.00 | $51.55 | $51.00 | $51.24 | $47.39 | 3,519 |
| 2017-06-01 | $50.55 | $51.50 | $50.44 | $50.98 | $47.15 | 4,053 |
| 2017-05-31 | $50.84 | $50.84 | $49.98 | $50.84 | $47.02 | 5,562 |
| 2017-05-30 | $51.07 | $51.79 | $50.05 | $51.11 | $47.27 | 4,475 |
| 2017-05-26 | $51.25 | $51.70 | $51.25 | $51.34 | $47.48 | 2,134 |
| 2017-05-25 | $51.28 | $51.50 | $51.25 | $51.44 | $47.57 | 1,643 |
| 2017-05-24 | $51.99 | $51.99 | $51.28 | $51.28 | $47.42 | 2,355 |
| 2017-05-23 | $51.32 | $51.99 | $51.28 | $51.99 | $48.08 | 1,806 |
| 2017-05-22 | $51.79 | $51.79 | $51.20 | $51.27 | $47.41 | 1,889 |
| 2017-05-19 | $51.54 | $51.73 | $50.96 | $50.96 | $47.13 | 3,584 |
| 2017-05-18 | $51.60 | $51.78 | $51.11 | $51.49 | $47.62 | 5,271 |
| 2017-05-17 | $52.25 | $52.62 | $51.15 | $51.38 | $47.52 | 9,289 |
| 2017-05-16 | $52.75 | $52.97 | $52.50 | $52.67 | $48.71 | 7,231 |
| 2017-05-15 | $52.50 | $52.74 | $52.32 | $52.74 | $48.77 | 7,440 |
| 2017-05-12 | $52.81 | $52.81 | $52.23 | $52.23 | $48.30 | 2,217 |
| 2017-05-11 | $52.72 | $53.10 | $51.90 | $52.74 | $48.77 | 15,699 |
| 2017-05-10 | $53.27 | $53.45 | $52.83 | $52.94 | $48.96 | 21,166 |
| 2017-05-09 | $54.05 | $54.05 | $53.26 | $53.48 | $49.46 | 11,614 |
| 2017-05-08 | $53.90 | $54.00 | $53.30 | $53.86 | $49.81 | 15,699 |
| 2017-05-05 | $54.07 | $54.07 | $53.09 | $53.90 | $49.85 | 6,210 |
| 2017-05-04 | $53.66 | $54.24 | $53.66 | $54.09 | $50.02 | 2,396 |
| 2017-05-03 | $53.14 | $53.60 | $53.08 | $53.40 | $49.38 | 4,984 |
| 2017-05-02 | $54.42 | $54.42 | $53.31 | $53.55 | $49.52 | 7,798 |
| 2017-05-01 | $54.81 | $54.84 | $54.28 | $54.53 | $50.43 | 20,002 |
| 2017-04-28 | $55.37 | $56.00 | $54.79 | $54.97 | $50.84 | 10,623 |
| 2017-04-27 | $56.11 | $57.05 | $54.51 | $55.84 | $51.64 | 79,274 |
| 2017-04-26 | $50.87 | $51.88 | $50.87 | $51.51 | $47.64 | 3,094 |
| 2017-04-25 | $50.60 | $51.20 | $50.25 | $51.14 | $47.30 | 7,793 |
| 2017-04-24 | $50.06 | $50.55 | $49.85 | $50.55 | $46.75 | 5,114 |
| 2017-04-21 | $50.01 | $50.05 | $49.01 | $50.00 | $46.24 | 5,298 |
| 2017-04-20 | $50.41 | $50.48 | $49.74 | $50.00 | $46.24 | 8,236 |
| 2017-04-19 | $50.72 | $50.72 | $50.59 | $50.60 | $46.79 | 2,312 |
| 2017-04-18 | $50.60 | $50.60 | $50.45 | $50.55 | $46.75 | 1,476 |
| 2017-04-17 | $50.49 | $50.50 | $50.25 | $50.50 | $46.70 | 2,380 |
| 2017-04-13 | $50.61 | $51.30 | $50.13 | $50.20 | $46.42 | 1,752 |
| 2017-04-12 | $51.81 | $52.02 | $50.68 | $50.68 | $46.87 | 5,798 |
| 2017-04-11 | $52.35 | $52.35 | $51.74 | $51.74 | $47.85 | 2,401 |
| 2017-04-10 | $52.70 | $53.24 | $52.07 | $52.21 | $48.28 | 2,641 |
| 2017-04-07 | $52.80 | $53.19 | $52.27 | $52.56 | $48.61 | 1,871 |
| 2017-04-06 | $53.19 | $53.25 | $52.29 | $52.88 | $48.90 | 6,370 |
| 2017-04-05 | $53.87 | $53.87 | $53.10 | $53.18 | $49.18 | 5,419 |
| 2017-04-04 | $53.24 | $53.50 | $53.09 | $53.45 | $49.43 | 2,901 |
| 2017-04-03 | $53.42 | $53.50 | $53.22 | $53.26 | $49.25 | 2,501 |
| 2017-03-31 | $53.13 | $53.68 | $52.99 | $53.49 | $49.47 | 7,571 |
| 2017-03-30 | $53.84 | $53.85 | $52.44 | $53.00 | $49.01 | 4,779 |
| 2017-03-29 | $53.37 | $53.42 | $52.77 | $53.12 | $49.13 | 7,754 |
| 2017-03-28 | $53.17 | $53.84 | $53.17 | $53.45 | $49.43 | 4,622 |
| 2017-03-27 | $51.59 | $53.95 | $51.59 | $53.39 | $49.38 | 5,749 |
| 2017-03-24 | $52.40 | $52.49 | $51.38 | $52.26 | $48.33 | 7,042 |
| 2017-03-23 | $52.14 | $52.40 | $51.00 | $51.13 | $47.29 | 3,578 |
| 2017-03-22 | $52.47 | $53.57 | $51.06 | $51.60 | $47.72 | 7,529 |
| 2017-03-21 | $53.72 | $53.72 | $52.36 | $52.55 | $48.60 | 8,591 |
| 2017-03-20 | $54.09 | $54.09 | $53.44 | $53.85 | $49.80 | 4,692 |
| 2017-03-17 | $53.14 | $54.03 | $53.14 | $54.03 | $49.97 | 65,915 |
| 2017-03-16 | $52.85 | $54.00 | $52.85 | $53.20 | $49.20 | 15,302 |
| 2017-03-15 | $54.00 | $54.00 | $52.70 | $52.99 | $49.01 | 6,029 |
| 2017-03-14 | $53.72 | $54.20 | $53.72 | $54.00 | $49.94 | 6,232 |
| 2017-03-13 | $53.48 | $53.97 | $53.08 | $53.70 | $49.66 | 10,488 |
| 2017-03-10 | $52.81 | $53.75 | $52.56 | $53.02 | $49.03 | 10,288 |
| 2017-03-09 | $52.34 | $53.44 | $52.30 | $52.76 | $48.79 | 5,438 |
| 2017-03-08 | $50.31 | $52.98 | $50.10 | $52.21 | $48.28 | 5,475 |
| 2017-03-07 | $51.04 | $52.00 | $51.04 | $51.58 | $47.70 | 9,118 |
| 2017-03-06 | $50.92 | $51.39 | $50.69 | $51.39 | $47.53 | 7,467 |
| 2017-03-03 | $50.50 | $50.89 | $50.27 | $50.51 | $46.71 | 6,734 |
| 2017-03-02 | $50.01 | $50.60 | $50.00 | $50.57 | $46.77 | 7,658 |
| 2017-03-01 | $50.00 | $50.95 | $49.72 | $50.40 | $46.61 | 4,388 |
| 2017-02-28 | $49.65 | $50.25 | $49.65 | $49.98 | $46.22 | 6,343 |
| 2017-02-27 | $50.74 | $50.75 | $49.99 | $50.24 | $46.46 | 31,481 |
| 2017-02-24 | $49.49 | $50.25 | $49.49 | $50.25 | $46.47 | 1,555 |
| 2017-02-23 | $50.75 | $50.75 | $49.00 | $50.50 | $46.70 | 2,666 |
| 2017-02-22 | $49.55 | $51.36 | $49.33 | $50.85 | $47.03 | 10,410 |
| 2017-02-21 | $48.95 | $49.40 | $48.86 | $49.21 | $45.51 | 2,665 |
| 2017-02-17 | $48.44 | $48.95 | $48.36 | $48.83 | $45.16 | 2,610 |
| 2017-02-16 | $48.49 | $48.75 | $48.21 | $48.40 | $44.76 | 4,181 |
| 2017-02-15 | $48.00 | $49.10 | $48.00 | $48.49 | $44.84 | 11,981 |
| 2017-02-14 | $47.72 | $48.40 | $47.72 | $48.00 | $44.39 | 1,934 |
| 2017-02-13 | $47.04 | $47.84 | $47.04 | $47.84 | $44.24 | 4,427 |
| 2017-02-10 | $46.71 | $47.50 | $46.49 | $47.09 | $43.55 | 9,307 |
| 2017-02-09 | $46.10 | $46.82 | $46.03 | $46.79 | $43.27 | 19,704 |
| 2017-02-08 | $46.25 | $46.48 | $46.10 | $46.45 | $42.96 | 2,671 |
| 2017-02-07 | $46.28 | $46.50 | $46.14 | $46.50 | $43.00 | 1,124 |
| 2017-02-06 | $46.44 | $46.47 | $46.23 | $46.27 | $42.79 | 1,334 |
| 2017-02-03 | $47.22 | $48.00 | $46.25 | $46.38 | $42.89 | 2,179 |
| 2017-02-02 | $46.24 | $46.25 | $46.03 | $46.23 | $42.75 | 3,385 |
| 2017-02-01 | $45.71 | $46.50 | $45.71 | $46.16 | $42.69 | 4,341 |
| 2017-01-31 | $45.66 | $46.40 | $45.57 | $45.78 | $42.34 | 10,349 |
| 2017-01-30 | $45.42 | $46.39 | $45.30 | $45.68 | $42.24 | 3,417 |
| 2017-01-27 | $45.22 | $45.87 | $44.99 | $45.57 | $42.14 | 7,278 |
| 2017-01-26 | $44.44 | $45.51 | $44.44 | $45.24 | $41.84 | 15,694 |
| 2017-01-25 | $44.35 | $44.37 | $44.00 | $44.37 | $41.03 | 14,189 |
| 2017-01-24 | $44.29 | $44.50 | $43.81 | $44.19 | $40.87 | 18,774 |
| 2017-01-23 | $44.21 | $44.43 | $43.94 | $44.35 | $41.01 | 9,361 |
| 2017-01-20 | $44.13 | $44.50 | $44.10 | $44.27 | $40.94 | 11,745 |
| 2017-01-19 | $44.39 | $44.50 | $43.75 | $44.15 | $40.83 | 10,179 |
| 2017-01-18 | $43.58 | $44.17 | $43.58 | $43.88 | $40.58 | 17,941 |
| 2017-01-17 | $44.00 | $44.00 | $43.69 | $43.69 | $40.40 | 1,024 |
| 2017-01-13 | $43.97 | $43.97 | $43.84 | $43.95 | $40.64 | 1,402 |
| 2017-01-12 | $43.99 | $43.99 | $43.99 | $43.99 | $40.68 | 201 |
| 2017-01-11 | $44.12 | $44.12 | $44.12 | $44.12 | $40.80 | 814 |
| 2017-01-10 | $43.95 | $44.25 | $43.95 | $44.20 | $40.88 | 3,473 |
| 2017-01-09 | $43.52 | $44.00 | $43.52 | $43.99 | $40.68 | 441 |
| 2017-01-06 | $43.75 | $44.00 | $43.50 | $43.80 | $40.51 | 5,506 |
| 2017-01-05 | $43.95 | $43.95 | $43.94 | $43.94 | $40.64 | 688 |
| 2017-01-04 | $43.74 | $44.00 | $43.74 | $43.88 | $40.58 | 9,890 |
| 2017-01-03 | $43.57 | $44.00 | $43.54 | $43.89 | $40.59 | 1,936 |
| 2016-12-30 | $42.73 | $44.25 | $42.73 | $43.72 | $40.43 | 2,886 |
| 2016-12-29 | $42.90 | $44.30 | $42.90 | $44.10 | $40.78 | 8,565 |
| 2016-12-28 | $42.70 | $43.17 | $42.62 | $42.62 | $39.42 | 3,526 |
| 2016-12-27 | $42.43 | $42.70 | $42.40 | $42.70 | $39.49 | 1,088 |
| 2016-12-23 | $42.40 | $42.40 | $42.40 | $42.40 | $39.21 | 576 |
| 2016-12-22 | $42.35 | $42.35 | $42.35 | $42.35 | $39.17 | 1,552 |
| 2016-12-21 | $42.95 | $42.96 | $42.52 | $42.52 | $39.32 | 2,882 |
| 2016-12-20 | $42.67 | $43.00 | $42.64 | $42.71 | $39.50 | 2,066 |
| 2016-12-19 | $42.63 | $42.91 | $42.28 | $42.60 | $39.40 | 5,527 |
| 2016-12-16 | $42.80 | $43.18 | $42.55 | $43.00 | $39.77 | 7,110 |
| 2016-12-15 | $42.85 | $43.00 | $42.02 | $42.50 | $39.30 | 2,864 |
| 2016-12-14 | $42.86 | $42.86 | $42.01 | $42.39 | $39.20 | 5,412 |
| 2016-12-13 | $43.00 | $43.38 | $42.00 | $42.91 | $39.68 | 4,763 |
| 2016-12-12 | $41.75 | $42.00 | $41.28 | $41.98 | $38.82 | 2,788 |
| 2016-12-09 | $41.79 | $41.79 | $41.20 | $41.27 | $38.17 | 2,065 |
| 2016-12-08 | $41.90 | $42.45 | $41.10 | $41.47 | $38.35 | 31,295 |
| 2016-12-07 | $41.16 | $41.99 | $41.16 | $41.74 | $38.60 | 3,071 |
| 2016-12-06 | $42.00 | $42.22 | $41.73 | $41.94 | $38.79 | 2,249 |
| 2016-12-05 | $40.61 | $41.98 | $40.61 | $41.90 | $38.75 | 9,849 |
| 2016-12-02 | $40.50 | $40.61 | $40.42 | $40.42 | $37.38 | 4,056 |
| 2016-12-01 | $40.33 | $41.00 | $40.30 | $40.60 | $37.55 | 5,229 |
| 2016-11-30 | $40.95 | $41.00 | $40.62 | $40.62 | $37.57 | 472 |
| 2016-11-29 | $40.33 | $40.92 | $40.30 | $40.76 | $37.69 | 2,635 |
| 2016-11-28 | $40.75 | $40.75 | $40.40 | $40.57 | $37.52 | 1,665 |
| 2016-11-25 | $40.90 | $41.00 | $40.30 | $41.00 | $37.92 | 1,324 |
| 2016-11-23 | $41.02 | $41.18 | $40.50 | $40.81 | $37.74 | 5,354 |
| 2016-11-22 | $40.68 | $41.49 | $40.68 | $40.88 | $37.81 | 4,109 |
| 2016-11-21 | $40.38 | $40.90 | $39.80 | $40.90 | $37.82 | 3,092 |
| 2016-11-18 | $40.97 | $41.30 | $38.60 | $40.48 | $37.44 | 8,928 |
| 2016-11-17 | $40.39 | $41.34 | $40.20 | $41.34 | $38.23 | 3,737 |
| 2016-11-16 | $39.51 | $41.30 | $39.51 | $40.05 | $37.04 | 14,243 |
| 2016-11-15 | $39.30 | $40.60 | $38.96 | $40.33 | $37.30 | 6,459 |
| 2016-11-14 | $39.41 | $41.08 | $39.26 | $40.72 | $37.66 | 12,042 |
| 2016-11-11 | $38.47 | $39.45 | $38.38 | $39.44 | $36.47 | 6,941 |
| 2016-11-10 | $38.59 | $38.75 | $38.20 | $38.75 | $35.84 | 1,606 |
| 2016-11-09 | $38.50 | $38.70 | $38.13 | $38.48 | $35.59 | 9,719 |
| 2016-11-08 | $38.05 | $38.50 | $38.05 | $38.50 | $35.60 | 7,382 |
| 2016-11-07 | $37.79 | $37.90 | $37.66 | $37.84 | $34.99 | 9,435 |
| 2016-11-04 | $37.69 | $37.69 | $37.55 | $37.61 | $34.78 | 1,328 |
| 2016-11-03 | $37.81 | $37.81 | $37.61 | $37.61 | $34.78 | 810 |
| 2016-11-02 | $38.60 | $38.60 | $37.50 | $37.50 | $34.68 | 9,958 |
| 2016-11-01 | $38.58 | $38.63 | $38.05 | $38.39 | $35.50 | 19,130 |
| 2016-10-31 | $38.39 | $38.53 | $38.03 | $38.53 | $35.63 | 2,872 |
| 2016-10-28 | $38.81 | $39.15 | $38.12 | $38.40 | $35.51 | 10,845 |
| 2016-10-27 | $38.50 | $39.00 | $38.20 | $39.00 | $36.07 | 34,826 |
| 2016-10-26 | $38.42 | $38.94 | $38.42 | $38.79 | $35.87 | 6,957 |
| 2016-10-25 | $38.01 | $38.70 | $38.00 | $38.64 | $35.73 | 7,981 |
| 2016-10-24 | $38.70 | $39.09 | $38.15 | $38.67 | $35.76 | 6,707 |
| 2016-10-21 | $38.13 | $38.73 | $38.05 | $38.66 | $35.75 | 4,414 |
| 2016-10-20 | $39.14 | $39.25 | $37.57 | $39.02 | $36.09 | 8,882 |
| 2016-10-19 | $39.52 | $39.60 | $39.00 | $39.59 | $36.61 | 5,950 |
| 2016-10-18 | $39.75 | $39.75 | $39.16 | $39.62 | $36.64 | 3,236 |
| 2016-10-17 | $39.25 | $39.85 | $39.11 | $39.45 | $36.48 | 9,118 |
| 2016-10-14 | $39.27 | $39.47 | $38.11 | $39.35 | $36.39 | 3,919 |
| 2016-10-13 | $39.12 | $39.35 | $38.59 | $39.35 | $36.39 | 4,578 |
| 2016-10-12 | $37.54 | $39.25 | $37.54 | $39.08 | $36.14 | 4,296 |
| 2016-10-11 | $36.69 | $39.00 | $36.69 | $39.00 | $36.07 | 4,988 |
| 2016-10-10 | $36.50 | $38.90 | $36.50 | $38.79 | $35.87 | 3,368 |
| 2016-10-07 | $37.39 | $38.00 | $37.06 | $37.56 | $34.74 | 5,206 |
| 2016-10-06 | $37.10 | $37.50 | $36.77 | $37.00 | $34.22 | 8,774 |
| 2016-10-05 | $36.48 | $36.78 | $36.42 | $36.76 | $34.00 | 10,809 |
| 2016-10-04 | $36.78 | $36.78 | $36.05 | $36.42 | $33.68 | 8,634 |
| 2016-10-03 | $36.37 | $36.73 | $35.99 | $36.70 | $33.94 | 10,187 |
| 2016-09-30 | $37.48 | $38.31 | $36.28 | $36.28 | $33.55 | 58,931 |
| 2016-09-29 | $38.48 | $38.86 | $37.15 | $37.15 | $34.36 | 8,355 |
| 2016-09-28 | $38.69 | $39.00 | $37.80 | $38.81 | $35.89 | 11,168 |
| 2016-09-27 | $38.65 | $38.99 | $38.30 | $38.67 | $35.76 | 7,551 |
| 2016-09-26 | $38.68 | $38.75 | $37.37 | $38.75 | $35.84 | 11,600 |
| 2016-09-23 | $38.00 | $39.99 | $38.00 | $38.94 | $36.01 | 8,668 |
| 2016-09-22 | $38.25 | $38.25 | $37.55 | $38.25 | $35.37 | 5,153 |
| 2016-09-21 | $37.15 | $38.99 | $37.15 | $38.50 | $35.60 | 6,719 |
| 2016-09-20 | $36.97 | $37.50 | $36.97 | $37.46 | $34.64 | 5,909 |
| 2016-09-19 | $36.96 | $37.50 | $36.72 | $37.50 | $34.68 | 15,730 |
| 2016-09-16 | $37.08 | $37.24 | $36.05 | $36.65 | $33.89 | 55,924 |
| 2016-09-15 | $37.17 | $37.96 | $36.55 | $37.96 | $35.11 | 9,015 |
| 2016-09-14 | $37.16 | $37.93 | $36.71 | $37.52 | $34.70 | 11,607 |
| 2016-09-13 | $36.15 | $39.28 | $36.15 | $37.01 | $34.23 | 51,181 |
| 2016-09-12 | $37.99 | $37.99 | $36.40 | $36.49 | $33.75 | 18,771 |
| 2016-09-09 | $37.20 | $37.38 | $36.58 | $37.00 | $34.22 | 8,612 |
| 2016-09-08 | $37.50 | $37.67 | $37.05 | $37.28 | $34.47 | 4,262 |
| 2016-09-07 | $36.71 | $37.48 | $36.55 | $37.40 | $34.59 | 8,050 |
| 2016-09-06 | $37.56 | $37.56 | $36.51 | $37.00 | $34.22 | 9,883 |
| 2016-09-02 | $37.70 | $37.95 | $36.89 | $37.73 | $34.89 | 3,983 |
| 2016-09-01 | $37.25 | $38.00 | $36.98 | $38.00 | $35.14 | 2,206 |
| 2016-08-31 | $37.20 | $37.30 | $36.96 | $37.30 | $34.50 | 1,911 |
| 2016-08-30 | $36.75 | $37.24 | $36.61 | $36.95 | $34.17 | 2,089 |
| 2016-08-29 | $36.31 | $37.25 | $36.31 | $36.84 | $34.07 | 4,797 |
| 2016-08-26 | $36.78 | $37.25 | $36.78 | $37.25 | $34.45 | 1,398 |
| 2016-08-25 | $37.05 | $37.26 | $37.05 | $37.24 | $34.44 | 719 |
| 2016-08-24 | $36.37 | $37.45 | $36.25 | $37.28 | $34.48 | 31,772 |
| 2016-08-23 | $36.02 | $36.50 | $36.02 | $36.49 | $33.75 | 14,984 |
| 2016-08-22 | $36.37 | $36.50 | $36.01 | $36.50 | $33.76 | 5,565 |
| 2016-08-19 | $36.15 | $36.65 | $36.00 | $36.37 | $33.64 | 13,165 |
| 2016-08-18 | $36.10 | $36.20 | $36.06 | $36.20 | $33.48 | 5,978 |
| 2016-08-17 | $36.12 | $36.20 | $35.91 | $36.10 | $33.39 | 6,125 |
| 2016-08-16 | $36.11 | $36.20 | $36.10 | $36.20 | $33.48 | 2,515 |
| 2016-08-15 | $35.70 | $36.30 | $35.70 | $36.11 | $33.39 | 3,773 |
| 2016-08-12 | $36.00 | $36.20 | $35.75 | $36.20 | $33.48 | 9,756 |
| 2016-08-11 | $36.20 | $36.20 | $36.05 | $36.19 | $33.47 | 1,053 |
| 2016-08-10 | $36.27 | $36.30 | $36.15 | $36.19 | $33.47 | 5,534 |
| 2016-08-09 | $36.07 | $36.45 | $36.05 | $36.21 | $33.49 | 6,119 |
| 2016-08-08 | $36.39 | $36.45 | $36.34 | $36.34 | $33.61 | 1,848 |
| 2016-08-05 | $36.12 | $36.29 | $36.01 | $36.29 | $33.56 | 2,132 |
| 2016-08-04 | $36.02 | $36.29 | $36.01 | $36.26 | $33.53 | 3,700 |
| 2016-08-03 | $36.01 | $36.01 | $36.01 | $36.01 | $33.31 | 283 |
| 2016-08-02 | $36.01 | $36.47 | $36.01 | $36.45 | $33.71 | 2,400 |
| 2016-08-01 | $36.13 | $36.41 | $35.79 | $35.79 | $33.10 | 1,117 |
| 2016-07-29 | $36.50 | $36.50 | $36.01 | $36.08 | $33.37 | 2,350 |
| 2016-07-28 | $36.01 | $36.45 | $36.00 | $36.00 | $33.29 | 12,653 |
| 2016-07-27 | $36.44 | $36.49 | $36.05 | $36.05 | $33.34 | 1,038 |
| 2016-07-26 | $36.50 | $36.50 | $36.00 | $36.50 | $33.76 | 12,336 |
| 2016-07-25 | $36.41 | $36.50 | $36.41 | $36.50 | $33.76 | 2,189 |
| 2016-07-22 | $36.20 | $38.73 | $36.10 | $36.50 | $33.76 | 16,876 |
| 2016-07-21 | $35.90 | $36.25 | $35.90 | $36.00 | $33.29 | 10,376 |
| 2016-07-20 | $36.10 | $36.25 | $36.00 | $36.00 | $33.29 | 4,200 |
| 2016-07-19 | $35.96 | $36.25 | $35.96 | $36.01 | $33.30 | 4,081 |
| 2016-07-18 | $35.71 | $35.71 | $35.71 | $35.71 | $33.02 | 200 |
| 2016-07-15 | $36.00 | $36.00 | $35.81 | $36.00 | $33.29 | 8,512 |
| 2016-07-14 | $36.23 | $36.25 | $35.70 | $35.90 | $33.20 | 12,834 |
| 2016-07-13 | $35.50 | $36.25 | $35.25 | $36.25 | $33.52 | 17,401 |
| 2016-07-12 | $35.00 | $36.60 | $34.77 | $35.50 | $32.83 | 17,669 |
| 2016-07-11 | $34.70 | $35.00 | $34.70 | $35.00 | $32.37 | 5,519 |
| 2016-07-08 | $34.83 | $34.83 | $34.52 | $34.59 | $31.99 | 2,906 |
| 2016-07-07 | $34.55 | $34.55 | $34.55 | $34.55 | $31.95 | 376 |
| 2016-07-06 | $34.50 | $34.50 | $34.50 | $34.50 | $31.91 | 1,019 |
| 2016-07-05 | $35.00 | $35.00 | $35.00 | $35.00 | $32.37 | 148 |
| 2016-07-01 | $35.00 | $35.00 | $35.00 | $35.00 | $32.37 | 5 |
| 2016-06-30 | $35.01 | $35.45 | $35.00 | $35.00 | $32.37 | 1,338 |
| 2016-06-29 | $34.52 | $35.50 | $34.52 | $35.25 | $32.60 | 32,101 |
| 2016-06-28 | $34.55 | $35.01 | $33.65 | $33.75 | $31.21 | 5,844 |
| 2016-06-27 | $34.50 | $35.13 | $34.50 | $34.60 | $32.00 | 5,855 |
| 2016-06-24 | $35.00 | $35.25 | $34.98 | $34.98 | $32.35 | 37,978 |
| 2016-06-23 | $35.10 | $35.50 | $35.00 | $35.25 | $32.60 | 14,555 |
| 2016-06-22 | $35.00 | $35.36 | $35.00 | $35.00 | $32.37 | 9,975 |
| 2016-06-21 | $36.00 | $36.00 | $35.00 | $35.00 | $32.37 | 10,791 |
| 2016-06-20 | $35.00 | $35.00 | $35.00 | $35.00 | $32.37 | 5,857 |
| 2016-06-17 | $35.95 | $35.99 | $34.60 | $35.00 | $32.37 | 31,074 |
| 2016-06-16 | $35.42 | $35.45 | $34.50 | $34.60 | $32.00 | 29,706 |
| 2016-06-15 | $34.00 | $35.00 | $34.00 | $35.00 | $32.37 | 851 |
| 2016-06-14 | $34.54 | $34.54 | $34.49 | $34.54 | $31.94 | 1,123 |
| 2016-06-13 | $33.50 | $34.90 | $33.50 | $34.90 | $32.28 | 1,050 |
| 2016-06-10 | $32.29 | $32.50 | $32.00 | $32.50 | $30.06 | 14,773 |
| 2016-06-09 | $30.50 | $30.50 | $30.50 | $30.50 | $28.21 | 1,637 |
| 2016-06-08 | $30.00 | $30.50 | $30.00 | $30.50 | $28.21 | 7,700 |
| 2016-06-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.67 | 265 |
| 2016-06-06 | $30.40 | $31.00 | $30.40 | $31.00 | $28.67 | 2,200 |
| 2016-06-03 | $30.18 | $30.40 | $30.00 | $30.00 | $27.74 | 1,255 |
| 2016-06-02 | $30.35 | $30.35 | $30.35 | $30.35 | $28.07 | 0 |
| 2016-06-01 | $30.25 | $30.35 | $29.85 | $30.35 | $28.07 | 843 |
| 2016-05-31 | $29.90 | $29.90 | $29.90 | $29.90 | $27.65 | 291 |
| 2016-05-27 | $28.40 | $29.75 | $28.40 | $29.75 | $27.51 | 26,968 |
| 2016-05-26 | $27.45 | $28.50 | $27.45 | $28.50 | $26.36 | 1,729 |
| 2016-05-25 | $27.35 | $27.35 | $27.35 | $27.35 | $25.29 | 1,600 |
| 2016-05-24 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 0 |
| 2016-05-23 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 0 |
| 2016-05-20 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 1,100 |
| 2016-05-19 | $27.30 | $27.30 | $27.30 | $27.30 | $25.25 | 0 |
| 2016-05-18 | $27.20 | $27.30 | $27.20 | $27.30 | $25.25 | 4,515 |
| 2016-05-17 | $27.20 | $27.20 | $27.20 | $27.20 | $25.16 | 3,265 |
| 2016-05-16 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 50 |
| 2016-05-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 3,250 |
| 2016-05-12 | $27.25 | $27.25 | $27.20 | $27.20 | $25.15 | 2,500 |
| 2016-05-11 | $27.25 | $27.25 | $27.20 | $27.20 | $25.15 | 1,180 |
| 2016-05-10 | $27.30 | $27.30 | $27.30 | $27.30 | $25.24 | 100 |
| 2016-05-09 | $27.20 | $27.20 | $27.20 | $27.20 | $25.15 | 0 |
| 2016-05-06 | $27.20 | $27.20 | $27.20 | $27.20 | $25.15 | 4 |
| 2016-05-05 | $27.20 | $27.20 | $27.20 | $27.20 | $25.15 | 0 |
| 2016-05-04 | $27.20 | $27.20 | $27.20 | $27.20 | $25.15 | 3,925 |
| 2016-05-03 | $27.06 | $27.06 | $27.06 | $27.06 | $25.03 | 575 |
| 2016-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 500 |
| 2016-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 50 |
| 2016-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 20 |
| 2016-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-15 | $27.08 | $27.10 | $27.00 | $27.00 | $24.97 | 12,990 |
| 2016-04-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 400 |
| 2016-04-13 | $27.03 | $27.03 | $27.03 | $27.03 | $25.00 | 0 |
| 2016-04-12 | $27.03 | $27.03 | $27.03 | $27.03 | $25.00 | 325 |
| 2016-04-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 2,000 |
| 2016-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-04-04 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 200 |
| 2016-04-01 | $26.97 | $26.97 | $26.97 | $26.97 | $24.94 | 0 |
| 2016-03-31 | $26.97 | $26.97 | $26.97 | $26.97 | $24.94 | 0 |
| 2016-03-30 | $26.97 | $26.97 | $26.97 | $26.97 | $24.94 | 0 |
| 2016-03-29 | $26.97 | $26.97 | $26.97 | $26.97 | $24.94 | 34 |
| 2016-03-28 | $26.97 | $26.97 | $26.97 | $26.97 | $24.94 | 780 |
| 2016-03-24 | $26.95 | $26.95 | $26.95 | $26.95 | $24.92 | 18 |
| 2016-03-23 | $26.95 | $26.95 | $26.95 | $26.95 | $24.92 | 20 |
| 2016-03-22 | $26.95 | $26.95 | $26.95 | $26.95 | $24.92 | 200 |
| 2016-03-21 | $26.95 | $26.95 | $26.95 | $26.95 | $24.92 | 0 |
| 2016-03-18 | $26.95 | $26.95 | $26.95 | $26.95 | $24.92 | 0 |
| 2016-03-17 | $27.00 | $27.00 | $26.95 | $26.95 | $24.92 | 49,070 |
| 2016-03-16 | $27.00 | $27.05 | $27.00 | $27.00 | $24.97 | 9,873 |
| 2016-03-15 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-03-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 1,502 |
| 2016-03-11 | $26.60 | $26.60 | $26.60 | $26.60 | $24.60 | 0 |
| 2016-03-10 | $26.60 | $26.60 | $26.60 | $26.60 | $24.60 | 0 |
| 2016-03-09 | $26.60 | $26.60 | $26.60 | $26.60 | $24.60 | 100 |
| 2016-03-08 | $26.90 | $27.00 | $26.40 | $26.40 | $24.41 | 6,910 |
| 2016-03-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 0 |
| 2016-03-03 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 650 |
| 2016-03-02 | $27.10 | $27.10 | $27.10 | $27.10 | $25.06 | 100 |
| 2016-03-01 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 700 |
| 2016-02-29 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 0 |
| 2016-02-26 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 100 |
| 2016-02-25 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 0 |
| 2016-02-24 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 0 |
| 2016-02-23 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 1,200 |
| 2016-02-22 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 0 |
| 2016-02-19 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 0 |
| 2016-02-18 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 0 |
| 2016-02-17 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 1,716 |
| 2016-02-16 | $26.90 | $26.90 | $26.90 | $26.90 | $24.88 | 2,230 |
| 2016-02-12 | $27.00 | $27.00 | $26.90 | $26.90 | $24.88 | 4,854 |
| 2016-02-11 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 801 |
| 2016-02-10 | $27.00 | $27.00 | $27.00 | $27.00 | $24.97 | 100 |
| 2016-02-09 | $27.36 | $27.36 | $27.36 | $27.36 | $25.30 | 0 |
| 2016-02-08 | $27.25 | $27.36 | $27.00 | $27.36 | $25.30 | 1,750 |
| 2016-02-05 | $27.40 | $27.40 | $27.25 | $27.25 | $25.20 | 300 |
| 2016-02-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 0 |
| 2016-02-03 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 300 |
| 2016-02-02 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 1,832 |
| 2016-02-01 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 750 |
| 2016-01-29 | $27.05 | $27.25 | $27.05 | $27.25 | $25.20 | 1,068 |
| 2016-01-28 | $26.75 | $26.98 | $26.75 | $26.98 | $24.95 | 6,498 |
| 2016-01-27 | $26.74 | $26.74 | $26.74 | $26.74 | $24.73 | 0 |
| 2016-01-26 | $26.75 | $26.75 | $26.50 | $26.74 | $24.73 | 9,000 |
| 2016-01-25 | $27.10 | $27.10 | $26.25 | $26.25 | $24.28 | 10,560 |
| 2016-01-22 | $27.10 | $27.10 | $27.10 | $27.10 | $25.06 | 200 |
| 2016-01-21 | $27.10 | $27.10 | $27.10 | $27.10 | $25.06 | 0 |
| 2016-01-20 | $27.05 | $27.10 | $27.05 | $27.10 | $25.06 | 6,000 |
| 2016-01-19 | $27.10 | $27.10 | $27.10 | $27.10 | $25.06 | 0 |
| 2016-01-15 | $27.30 | $27.30 | $27.10 | $27.10 | $25.06 | 1,500 |
| 2016-01-14 | $27.35 | $27.35 | $27.35 | $27.35 | $25.29 | 0 |
| 2016-01-13 | $27.35 | $27.35 | $27.35 | $27.35 | $25.29 | 1,050 |
| 2016-01-12 | $27.35 | $27.35 | $27.35 | $27.35 | $25.29 | 0 |
| 2016-01-11 | $27.35 | $27.35 | $27.35 | $27.35 | $25.29 | 0 |
| 2016-01-08 | $27.35 | $27.35 | $27.35 | $27.35 | $25.29 | 0 |
| 2016-01-07 | $27.35 | $27.35 | $27.35 | $27.35 | $25.29 | 800 |
| 2016-01-06 | $27.35 | $27.35 | $27.35 | $27.35 | $25.29 | 10,000 |
| 2016-01-05 | $27.30 | $27.39 | $27.30 | $27.39 | $25.33 | 5,300 |
| 2016-01-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.20 | 3,850 |
PB Financial Corp (PBNC) News Headlines
Recent PB Financial Corp (PBNC) News
Similar Companies to PB Financial Corp (PBNC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |