QNB Corp (QNBC) Exchange: PINK
Data as of Aug. 22, 2025
$35.02 ($0.06) 0.17%
QNB Corp - Daily Information
Click for more stock information on QNB Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $34.99 |
| Previous Close | $35.02 |
| High | $35.74 |
| Low | $34.97 |
| Adjusted Open | $34.99 |
| Previous Adjusted Close | $35.02 |
| Adjusted High | $35.74 |
| Adjusted Low | $34.97 |
Invest in QNB Corp (QNBC)
Key People QNB Corp
| Employee | Position |
|---|---|
| David W. Freeman | President, Chief Executive Officer & Director |
| Janice S. McCracken-Erkes | Chief Financial Officer & Executive Vice President |
| Christopher T. Cattie | Chief Technology Officer & Executive VP |
| Dale A. Westwood | Chief Retail Officer & Executive Vice President |
| Scott G. Orzehoski | Chief Lending Officer & Executive Vice President |
| Randy S. Bimes | Director |
| Laurie A. Bergman | Director |
| Mary E. Liddle | Chief Accounting Officer |
| Lucy P. N. Sharp | Secretary |
| Dennis Helf | Chairman |
| Thomas J. Bisko | Independent Director |
| Autumn R. Bayles | Independent Director |
| W. Randall Stauffer | Independent Director |
| Jennifer L. Mann | Independent Director |
| Scott R. Stevenson | Independent Director |
| Kenneth F. Brown | Independent Director |
Historical Stock Data for QNB Corp (QNBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $34.99 | $35.74 | $34.97 | $35.02 | $35.02 | 4,539 |
| 2025-08-21 | $34.56 | $34.99 | $34.56 | $34.96 | $34.96 | 1,250 |
| 2025-08-20 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 350 |
| 2025-08-19 | $34.62 | $34.99 | $34.62 | $34.99 | $34.99 | 450 |
| 2025-08-18 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 2 |
| 2025-08-15 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2025-08-14 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2025-08-13 | $34.95 | $35.00 | $34.00 | $34.99 | $34.99 | 3,082 |
| 2025-08-12 | $35.00 | $35.09 | $34.52 | $35.09 | $35.09 | 2,430 |
| 2025-08-11 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2025-08-08 | $34.85 | $35.10 | $34.25 | $34.99 | $34.99 | 1,812 |
| 2025-08-07 | $34.04 | $34.75 | $34.04 | $34.75 | $34.75 | 1,044 |
| 2025-08-06 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2025-08-05 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2025-08-04 | $34.15 | $34.75 | $34.15 | $34.75 | $34.75 | 515 |
| 2025-08-01 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 100 |
| 2025-07-31 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 76 |
| 2025-07-30 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2025-07-29 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 76 |
| 2025-07-28 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2025-07-25 | $34.48 | $34.70 | $34.01 | $34.70 | $34.70 | 306 |
| 2025-07-24 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 87 |
| 2025-07-23 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 47 |
| 2025-07-22 | $33.86 | $34.73 | $33.86 | $34.73 | $34.73 | 630 |
| 2025-07-21 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2025-07-18 | $34.00 | $34.74 | $33.86 | $34.50 | $34.50 | 700 |
| 2025-07-17 | $34.00 | $34.50 | $34.00 | $34.50 | $34.50 | 495 |
| 2025-07-16 | $33.51 | $34.00 | $33.51 | $34.00 | $34.00 | 2,200 |
| 2025-07-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-07-14 | $33.51 | $34.00 | $33.51 | $34.00 | $34.00 | 1,203 |
| 2025-07-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-07-10 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-07-09 | $33.36 | $34.00 | $33.36 | $34.00 | $34.00 | 2,333 |
| 2025-07-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 17 |
| 2025-07-07 | $33.04 | $34.00 | $33.04 | $34.00 | $34.00 | 1,737 |
| 2025-07-03 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 5 |
| 2025-07-02 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 60 |
| 2025-07-01 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2025-06-30 | $33.50 | $33.69 | $32.16 | $33.69 | $33.69 | 2,231 |
| 2025-06-27 | $33.26 | $33.75 | $33.00 | $33.75 | $33.75 | 2,325 |
| 2025-06-26 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 7 |
| 2025-06-25 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 100 |
| 2025-06-24 | $33.26 | $33.74 | $33.00 | $33.74 | $33.74 | 1,200 |
| 2025-06-23 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2025-06-20 | $33.11 | $33.79 | $33.11 | $33.79 | $33.79 | 206 |
| 2025-06-18 | $33.11 | $33.85 | $33.11 | $33.85 | $33.85 | 200 |
| 2025-06-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 1 |
| 2025-06-16 | $33.11 | $33.85 | $33.11 | $33.70 | $33.70 | 521 |
| 2025-06-13 | $33.01 | $33.95 | $33.01 | $33.85 | $33.85 | 2,400 |
| 2025-06-12 | $33.95 | $33.95 | $33.95 | $33.95 | $33.57 | 81 |
| 2025-06-11 | $33.95 | $33.95 | $33.95 | $33.95 | $33.57 | 20 |
| 2025-06-10 | $33.26 | $33.95 | $33.26 | $33.95 | $33.57 | 800 |
| 2025-06-09 | $34.03 | $34.03 | $34.03 | $34.03 | $33.65 | 104 |
| 2025-06-06 | $34.03 | $34.03 | $34.03 | $34.03 | $33.65 | 0 |
| 2025-06-05 | $34.03 | $34.03 | $34.03 | $34.03 | $33.65 | 0 |
| 2025-06-04 | $34.03 | $34.03 | $34.03 | $34.03 | $33.65 | 200 |
| 2025-06-03 | $33.35 | $33.35 | $32.90 | $32.95 | $32.58 | 4,938 |
| 2025-06-02 | $33.30 | $33.30 | $33.12 | $33.30 | $32.93 | 300 |
| 2025-05-30 | $33.11 | $34.04 | $33.11 | $33.60 | $33.60 | 1,500 |
| 2025-05-29 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2025-05-28 | $34.99 | $34.99 | $33.60 | $33.60 | $33.60 | 4,505 |
| 2025-05-27 | $34.36 | $35.00 | $34.32 | $34.60 | $34.60 | 1,166 |
| 2025-05-23 | $34.48 | $35.00 | $34.24 | $34.99 | $34.99 | 1,580 |
| 2025-05-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-05-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-05-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-05-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 32 |
| 2025-05-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-05-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-05-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 325 |
| 2025-05-13 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2025-05-12 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 1 |
| 2025-05-09 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2025-05-08 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 100 |
| 2025-05-07 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 2 |
| 2025-05-06 | $33.52 | $34.89 | $33.52 | $33.91 | $33.91 | 500 |
| 2025-05-05 | $34.00 | $34.89 | $33.26 | $33.91 | $33.91 | 2,500 |
| 2025-05-02 | $35.13 | $35.13 | $33.25 | $34.00 | $34.00 | 16,778 |
| 2025-05-01 | $34.50 | $35.10 | $34.00 | $34.49 | $34.49 | 9,400 |
| 2025-04-30 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 100 |
| 2025-04-29 | $34.26 | $35.13 | $34.26 | $35.11 | $35.11 | 1,926 |
| 2025-04-28 | $34.28 | $35.14 | $34.27 | $35.12 | $35.12 | 1,011 |
| 2025-04-25 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 204 |
| 2025-04-24 | $34.29 | $34.48 | $34.29 | $34.48 | $34.48 | 244 |
| 2025-04-23 | $34.25 | $34.48 | $34.25 | $34.48 | $34.48 | 9,197 |
| 2025-04-22 | $34.36 | $34.89 | $34.35 | $34.35 | $34.35 | 1,800 |
| 2025-04-21 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 1 |
| 2025-04-17 | $34.36 | $34.90 | $34.36 | $34.90 | $34.90 | 387 |
| 2025-04-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 10,408 |
| 2025-04-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 4,000 |
| 2025-04-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,100 |
| 2025-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-04-09 | $34.12 | $35.10 | $34.12 | $35.00 | $35.00 | 5,246 |
| 2025-04-08 | $35.00 | $35.50 | $35.00 | $35.00 | $35.00 | 2,040 |
| 2025-04-07 | $35.58 | $35.58 | $33.12 | $35.00 | $35.00 | 2,022 |
| 2025-04-04 | $34.50 | $35.58 | $33.50 | $35.58 | $35.58 | 5,943 |
| 2025-04-03 | $35.01 | $35.58 | $34.90 | $34.90 | $34.90 | 4,600 |
| 2025-04-02 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2025-04-01 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 260 |
| 2025-03-31 | $35.20 | $35.25 | $35.20 | $35.25 | $35.25 | 2,235 |
| 2025-03-28 | $35.00 | $35.25 | $34.70 | $35.20 | $35.20 | 1,218 |
| 2025-03-27 | $34.90 | $35.39 | $34.90 | $35.39 | $35.39 | 1,162 |
| 2025-03-26 | $35.34 | $35.50 | $35.01 | $35.21 | $35.21 | 1,023 |
| 2025-03-25 | $35.13 | $35.50 | $35.00 | $35.34 | $35.34 | 3,325 |
| 2025-03-24 | $35.01 | $35.49 | $35.01 | $35.49 | $35.49 | 300 |
| 2025-03-21 | $34.95 | $35.50 | $34.95 | $35.50 | $35.50 | 1,641 |
| 2025-03-20 | $34.95 | $35.59 | $34.95 | $35.59 | $35.59 | 222 |
| 2025-03-19 | $34.80 | $35.59 | $34.80 | $35.59 | $35.59 | 200 |
| 2025-03-18 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 11 |
| 2025-03-17 | $35.00 | $35.75 | $35.00 | $35.75 | $35.75 | 575 |
| 2025-03-14 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 16 |
| 2025-03-13 | $34.91 | $35.60 | $34.91 | $35.60 | $35.22 | 266 |
| 2025-03-12 | $35.50 | $35.60 | $35.00 | $35.60 | $35.60 | 881 |
| 2025-03-11 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 2 |
| 2025-03-10 | $33.12 | $35.75 | $33.12 | $35.60 | $35.60 | 712 |
| 2025-03-07 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2025-03-06 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 2 |
| 2025-03-05 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 200 |
| 2025-03-04 | $34.80 | $35.98 | $34.80 | $35.97 | $35.97 | 4,106 |
| 2025-03-03 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2025-02-28 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 25 |
| 2025-02-27 | $34.50 | $35.50 | $34.50 | $35.50 | $35.50 | 8,193 |
| 2025-02-26 | $34.69 | $35.00 | $32.52 | $35.00 | $35.00 | 2,082 |
| 2025-02-25 | $34.01 | $35.00 | $34.01 | $34.99 | $34.99 | 2,270 |
| 2025-02-24 | $34.00 | $35.00 | $34.00 | $35.00 | $35.00 | 985 |
| 2025-02-21 | $34.10 | $35.00 | $33.50 | $34.95 | $34.95 | 1,700 |
| 2025-02-20 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 500 |
| 2025-02-19 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-18 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-14 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-13 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 100 |
| 2025-02-12 | $34.10 | $34.10 | $32.52 | $34.10 | $34.10 | 560 |
| 2025-02-11 | $33.95 | $33.99 | $33.02 | $33.99 | $33.99 | 2,519 |
| 2025-02-10 | $33.01 | $33.95 | $33.01 | $33.94 | $33.94 | 1,406 |
| 2025-02-07 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2025-02-06 | $33.01 | $33.95 | $33.01 | $33.95 | $33.95 | 530 |
| 2025-02-05 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2025-02-04 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 30 |
| 2025-02-03 | $33.01 | $33.95 | $33.00 | $33.95 | $33.95 | 1,579 |
| 2025-01-31 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 3,125 |
| 2025-01-30 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2025-01-29 | $33.01 | $33.95 | $32.37 | $33.95 | $33.95 | 3,125 |
| 2025-01-28 | $33.01 | $33.96 | $33.01 | $33.96 | $33.96 | 500 |
| 2025-01-27 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2025-01-24 | $33.25 | $33.96 | $33.25 | $33.96 | $33.96 | 300 |
| 2025-01-23 | $32.41 | $34.10 | $32.41 | $34.10 | $34.10 | 890 |
| 2025-01-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-01-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-01-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 163 |
| 2025-01-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-01-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-01-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-01-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-01-10 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1 |
| 2025-01-08 | $33.80 | $34.99 | $33.71 | $34.00 | $34.00 | 7,736 |
| 2025-01-07 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 56 |
| 2025-01-06 | $34.00 | $34.18 | $33.85 | $34.18 | $34.18 | 974 |
| 2025-01-03 | $33.92 | $34.00 | $33.75 | $34.00 | $34.00 | 1,677 |
| 2025-01-02 | $33.98 | $34.00 | $33.92 | $33.92 | $33.92 | 2,104 |
| 2024-12-31 | $33.26 | $33.92 | $33.26 | $33.92 | $33.92 | 1,186 |
| 2024-12-30 | $33.26 | $33.93 | $33.26 | $33.93 | $33.93 | 1,759 |
| 2024-12-27 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 20 |
| 2024-12-26 | $34.00 | $34.00 | $33.01 | $33.95 | $33.95 | 2,487 |
| 2024-12-24 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 236 |
| 2024-12-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 20 |
| 2024-12-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 230 |
| 2024-12-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 405 |
| 2024-12-17 | $33.01 | $33.01 | $33.00 | $33.00 | $33.00 | 706 |
| 2024-12-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 181 |
| 2024-12-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 88 |
| 2024-12-12 | $33.10 | $33.65 | $33.00 | $33.00 | $32.63 | 1,251 |
| 2024-12-11 | $33.10 | $33.10 | $33.00 | $33.00 | $32.63 | 2,255 |
| 2024-12-10 | $33.00 | $33.07 | $33.00 | $33.05 | $32.68 | 3,323 |
| 2024-12-09 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 25 |
| 2024-12-06 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 0 |
| 2024-12-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 0 |
| 2024-12-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 0 |
| 2024-12-03 | $32.00 | $33.00 | $31.55 | $33.00 | $32.63 | 1,732 |
| 2024-12-02 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 34 |
| 2024-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 2 |
| 2024-11-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.63 | 0 |
| 2024-11-26 | $32.50 | $33.00 | $32.00 | $33.00 | $32.63 | 376 |
| 2024-11-25 | $33.24 | $33.24 | $33.24 | $33.24 | $32.87 | 0 |
| 2024-11-22 | $33.24 | $33.24 | $33.24 | $33.24 | $32.87 | 0 |
| 2024-11-21 | $33.05 | $33.25 | $32.97 | $33.24 | $32.87 | 550 |
| 2024-11-20 | $33.24 | $33.24 | $33.24 | $33.24 | $32.87 | 11 |
| 2024-11-19 | $32.50 | $33.24 | $32.50 | $33.24 | $32.87 | 1,787 |
| 2024-11-18 | $32.75 | $32.75 | $32.75 | $32.75 | $32.39 | 0 |
| 2024-11-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3 |
| 2024-11-14 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 140 |
| 2024-11-13 | $32.97 | $32.97 | $32.75 | $32.75 | $32.75 | 350 |
| 2024-11-12 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 35 |
| 2024-11-11 | $31.00 | $32.00 | $31.00 | $32.00 | $32.00 | 961 |
| 2024-11-08 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2024-11-07 | $30.95 | $31.99 | $30.95 | $31.99 | $31.99 | 1,500 |
| 2024-11-06 | $31.00 | $31.47 | $31.00 | $31.47 | $31.47 | 356 |
| 2024-11-05 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 75 |
| 2024-11-04 | $31.00 | $31.40 | $31.00 | $31.40 | $31.40 | 409 |
| 2024-11-01 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2024-10-31 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2024-10-30 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1 |
| 2024-10-29 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 250 |
| 2024-10-28 | $30.85 | $31.03 | $30.85 | $31.03 | $31.03 | 2,562 |
| 2024-10-25 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2024-10-24 | $31.00 | $31.00 | $30.83 | $30.83 | $30.83 | 885 |
| 2024-10-23 | $31.00 | $31.00 | $30.83 | $30.83 | $30.83 | 989 |
| 2024-10-22 | $29.63 | $30.50 | $29.63 | $30.50 | $30.50 | 2,144 |
| 2024-10-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-10-18 | $30.00 | $30.00 | $29.50 | $29.50 | $29.50 | 6,931 |
| 2024-10-17 | $29.50 | $29.99 | $29.50 | $29.50 | $29.50 | 4,644 |
| 2024-10-16 | $29.39 | $29.50 | $29.39 | $29.50 | $29.50 | 4,836 |
| 2024-10-15 | $29.34 | $29.39 | $29.34 | $29.39 | $29.39 | 2,913 |
| 2024-10-14 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2024-10-11 | $29.23 | $29.39 | $29.23 | $29.39 | $29.39 | 1,084 |
| 2024-10-10 | $29.14 | $29.39 | $29.14 | $29.39 | $29.39 | 2,022 |
| 2024-10-09 | $29.01 | $29.14 | $29.01 | $29.14 | $29.14 | 250 |
| 2024-10-08 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2024-10-07 | $29.01 | $29.29 | $29.01 | $29.29 | $29.29 | 510 |
| 2024-10-04 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 176 |
| 2024-10-03 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2024-10-02 | $29.26 | $29.40 | $29.05 | $29.39 | $29.39 | 882 |
| 2024-10-01 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 1 |
| 2024-09-30 | $29.26 | $29.49 | $29.26 | $29.49 | $29.49 | 445 |
| 2024-09-27 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 29 |
| 2024-09-26 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 131 |
| 2024-09-25 | $29.26 | $29.67 | $29.25 | $29.66 | $29.66 | 2,400 |
| 2024-09-24 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2024-09-23 | $29.51 | $29.75 | $29.27 | $29.74 | $29.74 | 4,442 |
| 2024-09-20 | $29.75 | $29.99 | $29.08 | $29.90 | $29.90 | 6,601 |
| 2024-09-19 | $29.50 | $30.00 | $28.82 | $30.00 | $30.00 | 3,520 |
| 2024-09-18 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2024-09-17 | $28.67 | $29.97 | $28.67 | $29.96 | $29.96 | 830 |
| 2024-09-16 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2024-09-13 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2024-09-12 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2024-09-11 | $29.70 | $29.70 | $29.67 | $29.67 | $29.67 | 600 |
| 2024-09-10 | $29.71 | $29.71 | $29.70 | $29.70 | $29.70 | 1,000 |
| 2024-09-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2024-09-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 400 |
| 2024-09-05 | $29.74 | $29.74 | $29.15 | $29.73 | $29.73 | 1,455 |
| 2024-09-04 | $29.11 | $29.75 | $29.11 | $29.74 | $29.74 | 7,752 |
| 2024-09-03 | $29.16 | $29.78 | $29.16 | $29.78 | $29.78 | 2,170 |
| 2024-08-30 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2024-08-29 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 70 |
| 2024-08-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2024-08-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2024-08-26 | $28.27 | $29.75 | $28.27 | $29.75 | $29.75 | 550 |
| 2024-08-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 346 |
| 2024-08-22 | $28.27 | $29.75 | $28.27 | $28.75 | $28.75 | 2,334 |
| 2024-08-21 | $28.26 | $28.75 | $28.26 | $28.75 | $28.75 | 502 |
| 2024-08-20 | $28.26 | $29.00 | $28.26 | $28.74 | $28.74 | 1,127 |
| 2024-08-19 | $29.00 | $29.00 | $28.90 | $28.90 | $28.90 | 210 |
| 2024-08-16 | $28.26 | $28.97 | $28.26 | $28.97 | $28.97 | 2,035 |
| 2024-08-15 | $28.89 | $28.98 | $28.51 | $28.98 | $28.98 | 3,233 |
| 2024-08-14 | $28.51 | $29.00 | $28.51 | $28.80 | $28.80 | 872 |
| 2024-08-13 | $28.51 | $29.36 | $27.59 | $28.80 | $28.80 | 6,548 |
| 2024-08-12 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 215 |
| 2024-08-09 | $28.51 | $28.80 | $28.51 | $28.80 | $28.80 | 4,500 |
| 2024-08-08 | $29.05 | $29.39 | $28.52 | $29.00 | $29.00 | 3,650 |
| 2024-08-07 | $27.56 | $29.74 | $27.56 | $29.02 | $29.02 | 16,579 |
| 2024-08-06 | $29.10 | $29.75 | $29.01 | $29.72 | $29.72 | 5,255 |
| 2024-08-05 | $29.35 | $29.74 | $28.71 | $29.73 | $29.73 | 2,040 |
| 2024-08-02 | $29.75 | $29.75 | $29.36 | $29.68 | $29.68 | 957 |
| 2024-08-01 | $29.35 | $29.74 | $29.01 | $29.71 | $29.71 | 5,434 |
| 2024-07-31 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2024-07-30 | $29.79 | $29.79 | $29.01 | $29.78 | $29.78 | 700 |
| 2024-07-29 | $29.01 | $29.50 | $29.01 | $29.50 | $29.50 | 3,021 |
| 2024-07-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 200 |
| 2024-07-25 | $29.09 | $29.84 | $28.67 | $29.50 | $29.50 | 26,720 |
| 2024-07-24 | $27.99 | $29.84 | $27.99 | $29.50 | $29.50 | 11,632 |
| 2024-07-23 | $26.00 | $27.99 | $26.00 | $27.99 | $27.99 | 1,697 |
| 2024-07-22 | $25.11 | $26.00 | $25.11 | $26.00 | $26.00 | 714 |
| 2024-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-07-18 | $24.00 | $26.00 | $24.00 | $26.00 | $26.00 | 3,035 |
| 2024-07-17 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2024-07-16 | $23.85 | $25.45 | $23.85 | $25.45 | $25.45 | 808 |
| 2024-07-15 | $23.03 | $23.84 | $23.02 | $23.83 | $23.83 | 823 |
| 2024-07-12 | $23.03 | $23.85 | $23.02 | $23.85 | $23.85 | 550 |
| 2024-07-11 | $22.78 | $23.75 | $22.78 | $23.75 | $23.75 | 4,149 |
| 2024-07-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 16 |
| 2024-07-09 | $23.13 | $23.39 | $23.13 | $23.39 | $23.39 | 300 |
| 2024-07-08 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1 |
| 2024-07-05 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2024-07-03 | $23.15 | $23.44 | $22.69 | $23.38 | $23.38 | 2,024 |
| 2024-07-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 400 |
| 2024-07-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 52 |
| 2024-06-28 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 24 |
| 2024-06-27 | $22.97 | $23.49 | $22.95 | $23.49 | $23.49 | 3,505 |
| 2024-06-26 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2024-06-25 | $23.20 | $23.49 | $23.15 | $23.49 | $23.49 | 2,383 |
| 2024-06-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 120 |
| 2024-06-21 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 320 |
| 2024-06-20 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 10 |
| 2024-06-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2024-06-17 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 15 |
| 2024-06-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 81 |
| 2024-06-13 | $23.30 | $23.30 | $23.12 | $23.30 | $22.94 | 1,846 |
| 2024-06-12 | $23.21 | $23.30 | $23.21 | $23.30 | $22.94 | 350 |
| 2024-06-11 | $23.07 | $23.24 | $23.07 | $23.24 | $22.88 | 949 |
| 2024-06-10 | $23.25 | $23.25 | $23.25 | $23.25 | $22.89 | 1,000 |
| 2024-06-07 | $22.56 | $23.45 | $22.56 | $23.03 | $23.03 | 4,138 |
| 2024-06-06 | $23.14 | $23.34 | $23.00 | $23.15 | $23.15 | 11,050 |
| 2024-06-05 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 2,068 |
| 2024-06-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2024-06-03 | $23.13 | $23.49 | $23.13 | $23.49 | $23.49 | 2,068 |
| 2024-05-31 | $23.13 | $23.49 | $23.13 | $23.49 | $23.49 | 200 |
| 2024-05-30 | $23.36 | $23.59 | $23.36 | $23.59 | $23.59 | 265 |
| 2024-05-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2024-05-28 | $23.25 | $23.59 | $23.25 | $23.59 | $23.59 | 2,632 |
| 2024-05-24 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-05-23 | $23.12 | $23.60 | $23.11 | $23.60 | $23.60 | 8,599 |
| 2024-05-22 | $23.11 | $23.48 | $23.11 | $23.48 | $23.48 | 300 |
| 2024-05-21 | $23.59 | $23.59 | $22.66 | $23.50 | $23.50 | 2,715 |
| 2024-05-20 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 500 |
| 2024-05-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 645 |
| 2024-05-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2024-05-15 | $22.95 | $23.25 | $22.95 | $23.25 | $23.25 | 1,102 |
| 2024-05-14 | $22.75 | $22.95 | $22.75 | $22.95 | $22.95 | 458 |
| 2024-05-13 | $22.60 | $22.95 | $22.25 | $22.95 | $22.95 | 2,478 |
| 2024-05-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2024-05-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 54 |
| 2024-05-07 | $22.80 | $23.00 | $22.70 | $23.00 | $23.00 | 856 |
| 2024-05-06 | $22.75 | $23.00 | $22.75 | $23.00 | $23.00 | 1,393 |
| 2024-05-03 | $22.99 | $23.00 | $22.96 | $23.00 | $23.00 | 2,000 |
| 2024-05-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2024-05-01 | $23.35 | $23.50 | $22.51 | $22.95 | $22.95 | 5,429 |
| 2024-04-30 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 90 |
| 2024-04-29 | $23.60 | $23.60 | $23.56 | $23.59 | $23.59 | 698 |
| 2024-04-26 | $23.26 | $23.59 | $23.25 | $23.59 | $23.59 | 500 |
| 2024-04-25 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 30 |
| 2024-04-24 | $23.75 | $23.75 | $23.25 | $23.60 | $23.60 | 3,904 |
| 2024-04-23 | $23.74 | $23.75 | $23.74 | $23.75 | $23.75 | 4,025 |
| 2024-04-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 105 |
| 2024-04-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 25 |
| 2024-04-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 25 |
| 2024-04-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2024-04-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 279 |
| 2024-04-15 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 200 |
| 2024-04-12 | $23.68 | $23.75 | $23.65 | $23.75 | $23.75 | 912 |
| 2024-04-11 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-04-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2024-04-09 | $23.65 | $23.76 | $23.65 | $23.70 | $23.70 | 582 |
| 2024-04-08 | $23.78 | $23.78 | $23.70 | $23.73 | $23.73 | 100 |
| 2024-04-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 2,900 |
| 2024-04-04 | $23.59 | $23.85 | $22.80 | $23.80 | $23.80 | 4,091 |
| 2024-04-03 | $23.80 | $23.80 | $23.51 | $23.80 | $23.80 | 4,091 |
| 2024-04-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 641 |
| 2024-04-01 | $23.75 | $23.95 | $23.75 | $23.95 | $23.95 | 641 |
| 2024-03-28 | $23.56 | $24.19 | $23.56 | $24.19 | $24.19 | 1,036 |
| 2024-03-27 | $23.60 | $24.20 | $23.60 | $24.20 | $24.20 | 709 |
| 2024-03-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 3 |
| 2024-03-25 | $23.60 | $24.24 | $23.60 | $24.24 | $24.24 | 896 |
| 2024-03-22 | $23.50 | $24.25 | $23.50 | $24.24 | $24.24 | 3,905 |
| 2024-03-21 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 24 |
| 2024-03-20 | $22.50 | $24.24 | $22.50 | $24.24 | $24.24 | 1,000 |
| 2024-03-19 | $23.00 | $23.97 | $22.81 | $23.97 | $23.97 | 400 |
| 2024-03-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2024-03-15 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 1,325 |
| 2024-03-14 | $23.01 | $23.50 | $21.39 | $23.25 | $23.25 | 20,825 |
| 2024-03-13 | $24.15 | $24.20 | $24.00 | $24.20 | $23.82 | 1,063 |
| 2024-03-12 | $24.25 | $24.25 | $23.50 | $23.95 | $23.57 | 20,149 |
| 2024-03-11 | $23.56 | $24.20 | $23.50 | $23.95 | $23.57 | 20,149 |
| 2024-03-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.07 | 0 |
| 2024-03-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.07 | 3 |
| 2024-03-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.07 | 0 |
| 2024-03-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.07 | 0 |
| 2024-03-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.07 | 29 |
| 2024-03-01 | $24.45 | $24.45 | $24.45 | $24.45 | $24.07 | 0 |
| 2024-02-29 | $23.75 | $24.45 | $23.75 | $24.45 | $24.07 | 685 |
| 2024-02-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 0 |
| 2024-02-27 | $23.76 | $24.25 | $23.76 | $24.25 | $23.87 | 259 |
| 2024-02-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.87 | 181 |
| 2024-02-23 | $24.00 | $24.45 | $23.76 | $24.34 | $23.96 | 2,876 |
| 2024-02-22 | $24.50 | $24.50 | $24.25 | $24.50 | $24.12 | 935 |
| 2024-02-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.12 | 59 |
| 2024-02-20 | $23.51 | $24.50 | $23.51 | $24.50 | $24.12 | 650 |
| 2024-02-16 | $24.79 | $24.79 | $24.79 | $24.79 | $24.40 | 0 |
| 2024-02-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.40 | 65 |
| 2024-02-14 | $24.30 | $24.79 | $24.30 | $24.79 | $24.40 | 2,341 |
| 2024-02-13 | $24.77 | $25.39 | $23.35 | $24.97 | $24.58 | 4,275 |
| 2024-02-12 | $24.41 | $24.77 | $24.41 | $24.77 | $24.38 | 1,628 |
| 2024-02-09 | $25.17 | $25.30 | $25.00 | $25.30 | $24.90 | 300 |
| 2024-02-08 | $25.41 | $25.41 | $25.41 | $25.41 | $25.01 | 1 |
| 2024-02-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.01 | 149 |
| 2024-02-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 140 |
| 2024-02-05 | $26.00 | $26.00 | $25.41 | $25.41 | $25.41 | 4,796 |
| 2024-02-02 | $25.56 | $25.99 | $25.56 | $25.99 | $25.99 | 4,460 |
| 2024-02-01 | $25.95 | $25.98 | $25.95 | $25.98 | $25.98 | 1,270 |
| 2024-01-31 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-01-30 | $25.56 | $25.99 | $25.56 | $25.99 | $25.99 | 2,155 |
| 2024-01-29 | $25.56 | $26.00 | $25.56 | $26.00 | $26.00 | 2,035 |
| 2024-01-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-01-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-01-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 50 |
| 2024-01-23 | $25.56 | $26.45 | $25.56 | $26.45 | $26.45 | 360 |
| 2024-01-22 | $26.00 | $26.46 | $26.00 | $26.46 | $26.46 | 8,300 |
| 2024-01-19 | $25.57 | $25.99 | $25.57 | $25.95 | $25.95 | 5,782 |
| 2024-01-18 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 140 |
| 2024-01-17 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 3 |
| 2024-01-16 | $25.78 | $26.48 | $25.77 | $26.48 | $26.48 | 1,191 |
| 2024-01-12 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 3 |
| 2024-01-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 100 |
| 2024-01-10 | $26.13 | $26.49 | $25.55 | $26.00 | $26.00 | 8,487 |
| 2024-01-09 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2024-01-08 | $26.20 | $26.49 | $26.12 | $26.41 | $26.41 | 1,276 |
| 2024-01-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 335 |
| 2024-01-04 | $27.64 | $27.64 | $26.05 | $26.50 | $26.50 | 1,650 |
| 2024-01-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,397 |
| 2024-01-02 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 200 |
| 2023-12-29 | $26.00 | $27.00 | $25.28 | $25.99 | $25.99 | 8,478 |
| 2023-12-28 | $25.95 | $25.95 | $24.70 | $25.95 | $25.95 | 508 |
| 2023-12-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 3,003 |
| 2023-12-26 | $25.00 | $25.95 | $25.00 | $25.95 | $25.95 | 4,212 |
| 2023-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-12-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-12-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-12-19 | $24.28 | $26.50 | $24.28 | $26.00 | $26.00 | 2,757 |
| 2023-12-18 | $25.00 | $27.50 | $24.18 | $26.50 | $26.50 | 3,549 |
| 2023-12-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 18 |
| 2023-12-14 | $25.10 | $26.50 | $25.07 | $26.50 | $26.50 | 4,642 |
| 2023-12-13 | $24.75 | $25.97 | $24.50 | $25.74 | $25.39 | 4,810 |
| 2023-12-12 | $24.00 | $25.50 | $24.00 | $25.50 | $25.15 | 6,964 |
| 2023-12-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.15 | 0 |
| 2023-12-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.15 | 0 |
| 2023-12-07 | $24.00 | $25.50 | $24.00 | $25.50 | $25.15 | 5,728 |
| 2023-12-06 | $24.00 | $25.00 | $23.40 | $24.25 | $23.92 | 11,599 |
| 2023-12-05 | $23.24 | $24.25 | $23.24 | $24.23 | $23.90 | 12,230 |
| 2023-12-04 | $22.60 | $23.00 | $22.01 | $23.00 | $22.68 | 6,592 |
| 2023-12-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.29 | 0 |
| 2023-11-30 | $22.00 | $22.60 | $22.00 | $22.60 | $22.29 | 900 |
| 2023-11-29 | $21.85 | $22.00 | $21.80 | $22.00 | $21.70 | 2,647 |
| 2023-11-28 | $21.90 | $21.90 | $21.75 | $21.85 | $21.55 | 1,171 |
| 2023-11-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.60 | 48 |
| 2023-11-24 | $21.85 | $21.90 | $21.56 | $21.90 | $21.60 | 887 |
| 2023-11-22 | $21.90 | $21.90 | $21.53 | $21.85 | $21.85 | 2,384 |
| 2023-11-21 | $21.92 | $22.25 | $21.50 | $22.25 | $22.25 | 2,916 |
| 2023-11-20 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 2023-11-17 | $22.00 | $22.40 | $22.00 | $22.40 | $22.40 | 2,769 |
| 2023-11-16 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 10 |
| 2023-11-15 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 27 |
| 2023-11-14 | $22.27 | $22.27 | $22.26 | $22.26 | $22.26 | 361 |
| 2023-11-13 | $21.89 | $22.42 | $21.88 | $22.26 | $22.26 | 4,571 |
| 2023-11-10 | $22.25 | $22.45 | $21.87 | $22.44 | $22.44 | 625 |
| 2023-11-09 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-11-08 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 2023-11-07 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-11-06 | $21.91 | $22.45 | $21.91 | $22.45 | $22.45 | 228 |
| 2023-11-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 150 |
| 2023-11-02 | $22.05 | $22.45 | $22.05 | $22.45 | $22.45 | 291 |
| 2023-11-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 200 |
| 2023-10-31 | $21.52 | $22.14 | $21.52 | $22.04 | $22.04 | 1,710 |
| 2023-10-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-10-27 | $22.31 | $22.31 | $21.52 | $22.20 | $22.20 | 6,644 |
| 2023-10-26 | $22.26 | $22.59 | $22.26 | $22.49 | $22.49 | 4,681 |
| 2023-10-25 | $22.25 | $22.58 | $22.18 | $22.58 | $22.58 | 1,784 |
| 2023-10-24 | $22.19 | $22.60 | $22.19 | $22.60 | $22.60 | 1,100 |
| 2023-10-23 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 1 |
| 2023-10-20 | $22.42 | $22.99 | $22.18 | $22.98 | $22.98 | 1,255 |
| 2023-10-19 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2023-10-18 | $22.62 | $23.23 | $22.60 | $23.14 | $23.14 | 730 |
| 2023-10-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 42 |
| 2023-10-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 22 |
| 2023-10-13 | $22.62 | $23.25 | $22.62 | $23.25 | $23.25 | 952 |
| 2023-10-12 | $22.62 | $23.29 | $22.62 | $23.29 | $23.29 | 526 |
| 2023-10-11 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-10-10 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 4 |
| 2023-10-09 | $22.95 | $23.35 | $22.95 | $23.35 | $23.35 | 550 |
| 2023-10-06 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-10-05 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2023-10-04 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1 |
| 2023-10-03 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 30 |
| 2023-10-02 | $22.56 | $23.23 | $22.56 | $23.23 | $23.23 | 851 |
| 2023-09-29 | $23.06 | $23.23 | $23.06 | $23.23 | $23.23 | 624 |
| 2023-09-28 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 39 |
| 2023-09-27 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 3 |
| 2023-09-26 | $23.51 | $23.55 | $23.06 | $23.55 | $23.55 | 2,050 |
| 2023-09-25 | $23.56 | $23.72 | $23.55 | $23.67 | $23.67 | 2,300 |
| 2023-09-22 | $23.60 | $23.98 | $23.60 | $23.98 | $23.98 | 10,100 |
| 2023-09-21 | $23.54 | $23.99 | $23.54 | $23.99 | $23.99 | 616 |
| 2023-09-20 | $23.53 | $23.99 | $23.53 | $23.97 | $23.97 | 1,285 |
| 2023-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 101 |
| 2023-09-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 25 |
| 2023-09-14 | $23.57 | $24.00 | $23.57 | $24.00 | $24.00 | 271 |
| 2023-09-13 | $24.15 | $24.15 | $24.15 | $24.15 | $23.78 | 0 |
| 2023-09-12 | $24.01 | $24.47 | $24.00 | $24.15 | $23.78 | 1,480 |
| 2023-09-11 | $24.01 | $24.48 | $24.01 | $24.48 | $24.11 | 229 |
| 2023-09-08 | $24.19 | $24.19 | $24.19 | $24.19 | $23.82 | 51 |
| 2023-09-07 | $24.00 | $24.19 | $24.00 | $24.19 | $23.82 | 274 |
| 2023-09-06 | $24.01 | $24.19 | $24.01 | $24.19 | $23.82 | 853 |
| 2023-09-05 | $24.01 | $24.32 | $24.01 | $24.32 | $23.95 | 500 |
| 2023-09-01 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 1 |
| 2023-08-31 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 20 |
| 2023-08-30 | $24.01 | $24.25 | $24.01 | $24.25 | $23.88 | 320 |
| 2023-08-29 | $24.01 | $24.25 | $24.01 | $24.25 | $23.88 | 1,440 |
| 2023-08-28 | $24.02 | $24.32 | $24.02 | $24.32 | $23.95 | 454 |
| 2023-08-25 | $24.25 | $24.55 | $24.01 | $24.53 | $24.53 | 678 |
| 2023-08-24 | $24.01 | $24.52 | $24.01 | $24.52 | $24.52 | 800 |
| 2023-08-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-08-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 8 |
| 2023-08-21 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 80 |
| 2023-08-18 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-08-17 | $24.01 | $24.74 | $24.00 | $24.72 | $24.72 | 1,342 |
| 2023-08-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-08-15 | $24.43 | $24.73 | $24.42 | $24.73 | $24.73 | 341 |
| 2023-08-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-08-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-08-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 150 |
| 2023-08-09 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 50 |
| 2023-08-08 | $24.24 | $24.74 | $24.11 | $24.71 | $24.71 | 1,267 |
| 2023-08-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2023-08-04 | $23.75 | $24.25 | $23.75 | $23.94 | $23.94 | 1,740 |
| 2023-08-03 | $23.52 | $23.75 | $23.52 | $23.75 | $23.75 | 276 |
| 2023-08-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 150 |
| 2023-08-01 | $23.54 | $24.50 | $23.45 | $23.45 | $23.45 | 10,400 |
| 2023-07-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 50 |
| 2023-07-28 | $23.95 | $24.75 | $23.95 | $24.75 | $24.75 | 1,300 |
| 2023-07-27 | $23.94 | $25.00 | $23.94 | $25.00 | $25.00 | 7,258 |
| 2023-07-26 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 499 |
| 2023-07-25 | $23.84 | $23.84 | $23.67 | $23.84 | $23.84 | 5,117 |
| 2023-07-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 21 |
| 2023-07-21 | $23.98 | $23.98 | $23.75 | $23.85 | $23.85 | 7,171 |
| 2023-07-20 | $23.85 | $23.95 | $23.85 | $23.95 | $23.95 | 5,217 |
| 2023-07-19 | $23.98 | $23.98 | $23.93 | $23.93 | $23.93 | 1,315 |
| 2023-07-18 | $23.39 | $23.98 | $23.39 | $23.98 | $23.98 | 12,014 |
| 2023-07-17 | $23.25 | $23.99 | $23.25 | $23.98 | $23.98 | 9,424 |
| 2023-07-14 | $23.29 | $23.75 | $23.25 | $23.75 | $23.75 | 2,554 |
| 2023-07-13 | $22.99 | $23.25 | $22.99 | $23.25 | $23.25 | 720 |
| 2023-07-12 | $22.80 | $22.99 | $22.80 | $22.99 | $22.99 | 607 |
| 2023-07-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 415 |
| 2023-07-10 | $23.50 | $23.91 | $22.75 | $22.99 | $22.99 | 2,547 |
| 2023-07-07 | $22.84 | $22.96 | $22.65 | $22.96 | $22.96 | 8,300 |
| 2023-07-06 | $22.80 | $22.90 | $22.80 | $22.88 | $22.88 | 2,134 |
| 2023-07-05 | $22.94 | $22.94 | $22.78 | $22.94 | $22.94 | 500 |
| 2023-07-03 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 1 |
| 2023-06-30 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 507 |
| 2023-06-29 | $22.91 | $22.95 | $22.55 | $22.60 | $22.60 | 3,378 |
| 2023-06-28 | $22.86 | $22.90 | $22.86 | $22.90 | $22.90 | 457 |
| 2023-06-27 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 248 |
| 2023-06-26 | $22.90 | $22.97 | $22.90 | $22.91 | $22.91 | 7,451 |
| 2023-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 243 |
| 2023-06-22 | $22.95 | $23.20 | $22.80 | $23.20 | $23.20 | 5,132 |
| 2023-06-21 | $22.75 | $23.00 | $22.70 | $23.00 | $23.00 | 11,701 |
| 2023-06-20 | $23.31 | $23.31 | $22.90 | $23.00 | $23.00 | 2,879 |
| 2023-06-16 | $22.68 | $23.34 | $22.67 | $23.30 | $23.30 | 7,759 |
| 2023-06-15 | $22.70 | $23.45 | $22.70 | $23.45 | $23.45 | 4,777 |
| 2023-06-14 | $22.48 | $23.75 | $22.48 | $23.75 | $23.38 | 1,956 |
| 2023-06-13 | $22.35 | $22.43 | $22.20 | $22.43 | $22.08 | 9,516 |
| 2023-06-12 | $22.65 | $22.65 | $22.00 | $22.10 | $21.76 | 6,957 |
| 2023-06-09 | $21.71 | $22.75 | $21.71 | $22.38 | $22.03 | 11,512 |
| 2023-06-08 | $22.50 | $22.50 | $21.70 | $22.40 | $22.05 | 28,139 |
| 2023-06-07 | $22.60 | $22.75 | $22.40 | $22.40 | $22.05 | 11,674 |
| 2023-06-06 | $23.10 | $23.10 | $22.50 | $22.90 | $22.54 | 6,185 |
| 2023-06-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.74 | 111 |
| 2023-06-02 | $22.82 | $23.25 | $22.82 | $23.25 | $22.89 | 500 |
| 2023-06-01 | $23.84 | $23.84 | $22.65 | $23.25 | $22.89 | 3,973 |
| 2023-05-31 | $23.00 | $23.25 | $23.00 | $23.25 | $22.89 | 5,802 |
| 2023-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $22.64 | 200 |
| 2023-05-26 | $23.06 | $23.49 | $22.90 | $22.90 | $22.90 | 5,147 |
| 2023-05-25 | $23.62 | $23.62 | $23.10 | $23.35 | $23.35 | 1,209 |
| 2023-05-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 200 |
| 2023-05-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 42 |
| 2023-05-22 | $23.50 | $23.85 | $23.50 | $23.85 | $23.85 | 2,205 |
| 2023-05-19 | $23.10 | $23.50 | $23.10 | $23.50 | $23.50 | 1,201 |
| 2023-05-18 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 354 |
| 2023-05-17 | $23.05 | $23.50 | $23.05 | $23.50 | $23.50 | 550 |
| 2023-05-16 | $23.70 | $23.70 | $23.00 | $23.50 | $23.50 | 4,030 |
| 2023-05-15 | $23.72 | $23.90 | $23.06 | $23.90 | $23.90 | 917 |
| 2023-05-12 | $23.90 | $23.90 | $23.60 | $23.90 | $23.90 | 400 |
| 2023-05-11 | $23.55 | $23.79 | $23.50 | $23.60 | $23.60 | 3,348 |
| 2023-05-10 | $24.00 | $24.30 | $24.00 | $24.25 | $24.25 | 831 |
| 2023-05-09 | $23.75 | $23.75 | $23.55 | $23.75 | $23.75 | 775 |
| 2023-05-08 | $23.57 | $24.00 | $23.57 | $24.00 | $24.00 | 301 |
| 2023-05-05 | $23.55 | $24.00 | $23.35 | $24.00 | $24.00 | 625 |
| 2023-05-04 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 440 |
| 2023-05-03 | $23.06 | $23.99 | $23.00 | $23.99 | $23.99 | 2,686 |
| 2023-05-02 | $24.30 | $24.40 | $23.03 | $23.03 | $23.03 | 4,151 |
| 2023-05-01 | $24.38 | $25.00 | $24.38 | $25.00 | $25.00 | 200 |
| 2023-04-28 | $24.50 | $24.70 | $24.50 | $24.70 | $24.70 | 12,795 |
| 2023-04-27 | $24.13 | $24.75 | $24.10 | $24.75 | $24.75 | 3,414 |
| 2023-04-26 | $24.35 | $24.50 | $24.10 | $24.25 | $24.25 | 500 |
| 2023-04-25 | $24.50 | $25.35 | $24.25 | $25.00 | $25.00 | 1,505 |
| 2023-04-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 100 |
| 2023-04-21 | $24.28 | $24.90 | $24.10 | $24.27 | $24.27 | 1,438 |
| 2023-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-04-19 | $25.00 | $25.00 | $24.25 | $25.00 | $25.00 | 537 |
| 2023-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 150 |
| 2023-04-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-04-14 | $25.20 | $25.25 | $25.15 | $25.15 | $25.15 | 5,572 |
| 2023-04-13 | $24.40 | $25.15 | $24.40 | $25.15 | $25.15 | 850 |
| 2023-04-12 | $24.20 | $24.40 | $23.90 | $24.00 | $24.00 | 2,198 |
| 2023-04-11 | $24.17 | $24.50 | $23.73 | $24.45 | $24.45 | 1,305 |
| 2023-04-10 | $24.00 | $24.84 | $24.00 | $24.50 | $24.50 | 700 |
| 2023-04-06 | $24.12 | $25.25 | $23.99 | $24.84 | $24.84 | 10,432 |
| 2023-04-05 | $25.00 | $25.13 | $24.25 | $24.99 | $24.99 | 2,878 |
| 2023-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 21 |
| 2023-04-03 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 321 |
| 2023-03-31 | $25.10 | $25.25 | $25.00 | $25.05 | $25.05 | 2,102 |
| 2023-03-30 | $25.75 | $25.95 | $25.03 | $25.50 | $25.50 | 1,180 |
| 2023-03-29 | $26.00 | $26.78 | $25.20 | $25.95 | $25.95 | 4,718 |
| 2023-03-28 | $26.00 | $26.75 | $26.00 | $26.75 | $26.75 | 3,701 |
| 2023-03-27 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 15 |
| 2023-03-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-03-23 | $25.71 | $26.75 | $25.01 | $26.75 | $26.75 | 4,446 |
| 2023-03-22 | $26.25 | $27.00 | $25.71 | $26.99 | $26.99 | 3,925 |
| 2023-03-21 | $25.71 | $27.00 | $25.71 | $27.00 | $27.00 | 210 |
| 2023-03-20 | $25.71 | $27.49 | $25.71 | $27.49 | $27.49 | 1,335 |
| 2023-03-17 | $26.00 | $28.00 | $25.70 | $28.00 | $28.00 | 1,390 |
| 2023-03-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 50 |
| 2023-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.13 | 84 |
| 2023-03-14 | $28.00 | $28.84 | $28.00 | $28.50 | $28.13 | 1,077 |
| 2023-03-13 | $27.00 | $28.00 | $26.00 | $28.00 | $27.64 | 2,268 |
| 2023-03-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.52 | 66 |
| 2023-03-09 | $28.50 | $28.89 | $27.00 | $28.89 | $28.52 | 2,498 |
| 2023-03-08 | $28.90 | $28.90 | $28.90 | $28.90 | $28.53 | 0 |
| 2023-03-07 | $28.62 | $28.90 | $28.62 | $28.90 | $28.53 | 207 |
| 2023-03-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.38 | 223 |
| 2023-03-03 | $28.50 | $28.94 | $28.50 | $28.94 | $28.57 | 360 |
| 2023-03-02 | $28.75 | $29.00 | $28.75 | $29.00 | $28.63 | 916 |
| 2023-03-01 | $28.99 | $28.99 | $28.99 | $28.99 | $28.62 | 78 |
| 2023-02-28 | $28.79 | $28.99 | $28.49 | $28.99 | $28.62 | 3,432 |
| 2023-02-27 | $28.99 | $28.99 | $28.99 | $28.99 | $28.62 | 72 |
| 2023-02-24 | $28.99 | $28.99 | $28.99 | $28.99 | $28.62 | 237 |
| 2023-02-23 | $29.49 | $29.49 | $29.49 | $29.49 | $29.11 | 0 |
| 2023-02-22 | $28.96 | $29.99 | $28.51 | $29.49 | $29.11 | 1,571 |
| 2023-02-21 | $30.49 | $30.50 | $28.51 | $30.00 | $29.62 | 8,717 |
| 2023-02-17 | $29.50 | $30.49 | $29.50 | $30.49 | $30.10 | 400 |
| 2023-02-16 | $30.45 | $30.50 | $29.50 | $30.50 | $30.11 | 2,457 |
| 2023-02-15 | $31.70 | $31.70 | $29.50 | $30.00 | $29.62 | 13,089 |
| 2023-02-14 | $30.94 | $30.94 | $30.94 | $30.94 | $30.54 | 0 |
| 2023-02-13 | $28.25 | $31.00 | $28.25 | $30.94 | $30.54 | 843 |
| 2023-02-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 0 |
| 2023-02-09 | $29.10 | $31.00 | $29.10 | $31.00 | $30.60 | 414 |
| 2023-02-08 | $30.95 | $31.00 | $30.95 | $31.00 | $30.60 | 464 |
| 2023-02-07 | $28.10 | $30.75 | $28.10 | $30.75 | $30.36 | 1,150 |
| 2023-02-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.11 | 85 |
| 2023-02-03 | $29.00 | $30.50 | $28.14 | $30.50 | $30.11 | 1,338 |
| 2023-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.62 | 95 |
| 2023-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.62 | 146 |
| 2023-01-31 | $29.48 | $29.50 | $29.00 | $29.00 | $28.63 | 529 |
| 2023-01-30 | $28.00 | $29.00 | $28.00 | $29.00 | $28.63 | 700 |
| 2023-01-27 | $28.00 | $28.80 | $28.00 | $28.80 | $28.43 | 605 |
| 2023-01-26 | $27.44 | $28.88 | $27.44 | $28.88 | $28.51 | 639 |
| 2023-01-25 | $26.18 | $28.88 | $26.18 | $28.88 | $28.51 | 1,168 |
| 2023-01-24 | $25.55 | $26.19 | $25.55 | $26.10 | $25.77 | 1,461 |
| 2023-01-23 | $26.00 | $26.15 | $26.00 | $26.15 | $25.81 | 2,500 |
| 2023-01-20 | $25.75 | $26.08 | $25.75 | $26.00 | $25.67 | 1,589 |
| 2023-01-19 | $25.90 | $26.00 | $25.90 | $26.00 | $25.67 | 699 |
| 2023-01-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 0 |
| 2023-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 479 |
| 2023-01-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 50 |
| 2023-01-12 | $25.55 | $26.00 | $25.55 | $26.00 | $25.67 | 236 |
| 2023-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 299 |
| 2023-01-10 | $26.18 | $26.18 | $26.18 | $26.18 | $25.84 | 1 |
| 2023-01-09 | $26.10 | $26.18 | $25.75 | $26.18 | $25.84 | 1,395 |
| 2023-01-06 | $26.18 | $26.18 | $26.00 | $26.10 | $25.77 | 1,041 |
| 2023-01-05 | $26.19 | $26.19 | $26.19 | $26.19 | $25.85 | 2,000 |
| 2023-01-04 | $25.50 | $26.19 | $25.50 | $26.19 | $25.85 | 1,279 |
| 2023-01-03 | $26.33 | $26.33 | $26.33 | $26.33 | $25.99 | 83 |
| 2022-12-30 | $26.33 | $26.33 | $26.13 | $26.33 | $25.99 | 371 |
| 2022-12-29 | $26.24 | $26.24 | $26.24 | $26.24 | $25.90 | 7 |
| 2022-12-28 | $25.50 | $26.24 | $25.50 | $26.24 | $25.90 | 723 |
| 2022-12-27 | $25.51 | $26.24 | $25.50 | $26.24 | $25.90 | 1,500 |
| 2022-12-23 | $26.35 | $26.35 | $26.35 | $26.35 | $26.01 | 14 |
| 2022-12-22 | $25.55 | $26.35 | $25.51 | $26.35 | $26.01 | 601 |
| 2022-12-21 | $26.35 | $26.39 | $25.50 | $26.39 | $26.05 | 1,600 |
| 2022-12-20 | $26.39 | $26.40 | $26.39 | $26.40 | $26.06 | 800 |
| 2022-12-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.67 | 400 |
| 2022-12-16 | $26.43 | $26.43 | $26.43 | $26.43 | $26.09 | 220 |
| 2022-12-15 | $26.48 | $26.48 | $26.48 | $26.48 | $26.14 | 220 |
| 2022-12-14 | $26.20 | $26.69 | $25.61 | $26.69 | $25.99 | 980 |
| 2022-12-13 | $26.06 | $26.40 | $26.00 | $26.40 | $25.71 | 3,700 |
| 2022-12-12 | $26.69 | $26.70 | $25.68 | $25.79 | $25.12 | 1,365 |
| 2022-12-09 | $26.75 | $26.75 | $25.75 | $26.69 | $25.99 | 2,178 |
| 2022-12-08 | $26.50 | $26.75 | $26.01 | $26.75 | $26.05 | 3,359 |
| 2022-12-07 | $26.50 | $26.75 | $26.40 | $26.75 | $26.05 | 2,560 |
| 2022-12-06 | $25.75 | $26.50 | $25.75 | $26.50 | $25.81 | 808 |
| 2022-12-05 | $25.75 | $26.90 | $25.75 | $26.90 | $26.20 | 630 |
| 2022-12-02 | $26.90 | $26.90 | $26.80 | $26.80 | $26.10 | 901 |
| 2022-12-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.20 | 107 |
| 2022-11-30 | $26.95 | $26.95 | $26.95 | $26.95 | $26.25 | 166 |
| 2022-11-29 | $26.95 | $26.95 | $26.95 | $26.95 | $26.25 | 0 |
| 2022-11-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.25 | 1,543 |
| 2022-11-25 | $26.80 | $26.95 | $26.80 | $26.95 | $26.25 | 865 |
| 2022-11-23 | $26.95 | $27.25 | $26.88 | $26.95 | $26.25 | 2,840 |
| 2022-11-22 | $26.80 | $27.00 | $26.80 | $26.95 | $26.25 | 4,204 |
| 2022-11-21 | $26.00 | $26.80 | $26.00 | $26.80 | $26.10 | 798 |
| 2022-11-18 | $26.20 | $26.20 | $25.80 | $26.20 | $25.52 | 6,722 |
| 2022-11-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.10 | 500 |
| 2022-11-16 | $25.80 | $26.80 | $25.75 | $26.80 | $26.10 | 381 |
| 2022-11-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.10 | 250 |
| 2022-11-14 | $26.79 | $26.80 | $26.65 | $26.80 | $26.10 | 879 |
| 2022-11-11 | $26.80 | $26.80 | $25.65 | $26.68 | $25.98 | 1,650 |
| 2022-11-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.00 | 300 |
| 2022-11-09 | $26.80 | $26.80 | $26.80 | $26.80 | $26.10 | 129 |
| 2022-11-08 | $26.75 | $26.80 | $26.53 | $26.80 | $26.10 | 300 |
| 2022-11-07 | $26.90 | $26.90 | $26.90 | $26.90 | $26.20 | 824 |
| 2022-11-04 | $27.00 | $27.00 | $26.80 | $26.80 | $26.10 | 2,695 |
| 2022-11-03 | $26.80 | $26.80 | $26.80 | $26.80 | $26.10 | 180 |
| 2022-11-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.15 | 600 |
| 2022-11-01 | $26.85 | $26.85 | $26.85 | $26.85 | $26.15 | 5 |
| 2022-10-31 | $26.85 | $26.85 | $26.85 | $26.85 | $26.15 | 19 |
| 2022-10-28 | $26.85 | $26.85 | $26.85 | $26.85 | $26.15 | 293 |
| 2022-10-27 | $26.90 | $26.90 | $26.85 | $26.85 | $26.15 | 573 |
| 2022-10-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.25 | 0 |
| 2022-10-25 | $27.00 | $27.00 | $26.95 | $26.95 | $26.25 | 500 |
| 2022-10-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.30 | 629 |
| 2022-10-21 | $29.50 | $29.50 | $27.00 | $27.00 | $26.30 | 1,000 |
| 2022-10-20 | $27.05 | $27.05 | $27.05 | $27.05 | $26.35 | 70 |
| 2022-10-19 | $27.05 | $27.05 | $27.05 | $27.05 | $26.35 | 600 |
| 2022-10-18 | $26.80 | $27.10 | $26.80 | $27.10 | $26.39 | 1,091 |
| 2022-10-17 | $26.85 | $27.10 | $26.05 | $27.10 | $26.39 | 2,410 |
| 2022-10-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2022-10-13 | $26.99 | $27.10 | $26.00 | $27.10 | $27.10 | 1,785 |
| 2022-10-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-10-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-10-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-10-07 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 10 |
| 2022-10-06 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 150 |
| 2022-10-05 | $27.20 | $27.20 | $27.12 | $27.12 | $27.12 | 620 |
| 2022-10-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,241 |
| 2022-10-03 | $26.01 | $26.94 | $25.52 | $26.50 | $26.50 | 6,302 |
| 2022-09-30 | $27.39 | $27.39 | $26.24 | $26.99 | $26.99 | 965 |
| 2022-09-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 307 |
| 2022-09-28 | $27.50 | $27.50 | $27.00 | $27.40 | $27.40 | 856 |
| 2022-09-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2022-09-26 | $27.50 | $27.60 | $27.50 | $27.60 | $27.60 | 298 |
| 2022-09-23 | $27.00 | $27.49 | $26.75 | $27.20 | $27.20 | 1,084 |
| 2022-09-22 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 300 |
| 2022-09-21 | $27.01 | $28.00 | $26.97 | $28.00 | $28.00 | 2,400 |
| 2022-09-20 | $28.10 | $28.20 | $28.10 | $28.20 | $28.20 | 300 |
| 2022-09-19 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 300 |
| 2022-09-16 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-09-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 350 |
| 2022-09-14 | $27.50 | $28.50 | $27.50 | $28.50 | $28.14 | 250 |
| 2022-09-13 | $28.00 | $28.20 | $28.00 | $28.20 | $27.85 | 2,335 |
| 2022-09-12 | $29.00 | $29.00 | $27.22 | $28.50 | $28.14 | 1,967 |
| 2022-09-09 | $28.33 | $29.00 | $27.99 | $29.00 | $28.64 | 2,622 |
| 2022-09-08 | $28.73 | $29.49 | $28.32 | $29.49 | $29.12 | 900 |
| 2022-09-07 | $28.80 | $29.50 | $28.80 | $29.50 | $29.13 | 1,460 |
| 2022-09-06 | $29.30 | $29.50 | $29.30 | $29.50 | $29.13 | 295 |
| 2022-09-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.13 | 33 |
| 2022-09-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.13 | 0 |
| 2022-08-31 | $29.60 | $29.60 | $28.10 | $29.50 | $29.13 | 3,984 |
| 2022-08-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.13 | 250 |
| 2022-08-29 | $29.30 | $29.50 | $29.30 | $29.50 | $29.13 | 912 |
| 2022-08-26 | $29.00 | $29.00 | $29.00 | $29.00 | $28.64 | 100 |
| 2022-08-25 | $29.51 | $29.51 | $29.51 | $29.51 | $29.14 | 217 |
| 2022-08-24 | $29.00 | $29.53 | $28.11 | $29.53 | $29.16 | 1,400 |
| 2022-08-23 | $30.28 | $30.28 | $30.28 | $30.28 | $29.90 | 10 |
| 2022-08-22 | $29.51 | $30.28 | $29.01 | $30.28 | $29.90 | 650 |
| 2022-08-19 | $30.10 | $30.10 | $30.10 | $30.10 | $29.72 | 400 |
| 2022-08-18 | $30.10 | $30.10 | $29.75 | $30.10 | $29.72 | 686 |
| 2022-08-17 | $30.10 | $30.10 | $30.10 | $30.10 | $29.72 | 0 |
| 2022-08-16 | $29.75 | $30.15 | $28.66 | $30.10 | $29.72 | 2,924 |
| 2022-08-15 | $29.71 | $30.10 | $29.70 | $30.10 | $29.72 | 1,100 |
| 2022-08-12 | $30.10 | $30.10 | $30.10 | $30.10 | $29.72 | 0 |
| 2022-08-11 | $30.10 | $30.10 | $29.50 | $30.10 | $29.72 | 1,335 |
| 2022-08-10 | $29.90 | $30.10 | $29.90 | $30.10 | $29.72 | 600 |
| 2022-08-09 | $30.10 | $30.10 | $30.00 | $30.08 | $29.70 | 1,150 |
| 2022-08-08 | $30.10 | $30.10 | $30.10 | $30.10 | $29.72 | 17 |
| 2022-08-05 | $30.10 | $30.10 | $30.10 | $30.10 | $29.72 | 100 |
| 2022-08-04 | $29.90 | $30.10 | $29.51 | $30.10 | $29.72 | 6,412 |
| 2022-08-03 | $30.24 | $30.24 | $30.24 | $30.24 | $29.86 | 0 |
| 2022-08-02 | $30.24 | $30.24 | $30.24 | $30.24 | $29.86 | 0 |
| 2022-08-01 | $30.50 | $30.50 | $29.25 | $30.24 | $29.86 | 1,405 |
| 2022-07-29 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 0 |
| 2022-07-28 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 0 |
| 2022-07-27 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 0 |
| 2022-07-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 0 |
| 2022-07-25 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 0 |
| 2022-07-22 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 10 |
| 2022-07-21 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 0 |
| 2022-07-20 | $30.00 | $30.60 | $30.00 | $30.60 | $30.21 | 2,447 |
| 2022-07-19 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 0 |
| 2022-07-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 100 |
| 2022-07-15 | $30.65 | $30.65 | $30.65 | $30.65 | $30.26 | 50 |
| 2022-07-14 | $30.65 | $30.65 | $30.65 | $30.65 | $30.26 | 110 |
| 2022-07-13 | $30.70 | $30.70 | $30.70 | $30.70 | $30.31 | 0 |
| 2022-07-12 | $30.50 | $30.70 | $30.50 | $30.70 | $30.31 | 201 |
| 2022-07-11 | $30.70 | $30.70 | $30.70 | $30.70 | $30.31 | 0 |
| 2022-07-08 | $30.50 | $30.70 | $30.50 | $30.70 | $30.31 | 700 |
| 2022-07-07 | $29.50 | $30.75 | $29.50 | $30.75 | $30.36 | 700 |
| 2022-07-06 | $28.25 | $29.25 | $28.25 | $29.25 | $28.88 | 1,000 |
| 2022-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.65 | 20 |
| 2022-07-01 | $27.50 | $28.00 | $27.50 | $28.00 | $27.65 | 550 |
| 2022-06-30 | $27.20 | $27.50 | $27.20 | $27.50 | $27.15 | 1,461 |
| 2022-06-29 | $27.00 | $27.15 | $27.00 | $27.15 | $26.81 | 53,000 |
| 2022-06-28 | $27.30 | $27.38 | $26.80 | $26.80 | $26.46 | 26,530 |
| 2022-06-27 | $27.50 | $28.10 | $27.50 | $27.50 | $27.15 | 1,704 |
| 2022-06-24 | $27.75 | $28.00 | $27.63 | $27.75 | $27.40 | 1,312 |
| 2022-06-23 | $28.00 | $28.00 | $27.75 | $27.75 | $27.40 | 2,146 |
| 2022-06-22 | $28.50 | $28.50 | $28.25 | $28.25 | $27.89 | 302 |
| 2022-06-21 | $28.40 | $28.40 | $26.00 | $27.95 | $27.60 | 29,998 |
| 2022-06-17 | $28.50 | $28.75 | $28.50 | $28.75 | $28.39 | 1,270 |
| 2022-06-16 | $28.90 | $28.90 | $28.75 | $28.75 | $28.39 | 1,200 |
| 2022-06-15 | $29.00 | $29.00 | $28.25 | $28.25 | $27.89 | 700 |
| 2022-06-14 | $29.20 | $29.50 | $29.00 | $29.50 | $29.13 | 1,140 |
| 2022-06-13 | $30.95 | $30.95 | $29.00 | $29.00 | $28.64 | 2,815 |
| 2022-06-10 | $31.05 | $31.05 | $30.95 | $30.95 | $30.56 | 865 |
| 2022-06-09 | $31.64 | $32.25 | $31.15 | $31.15 | $30.76 | 4,513 |
| 2022-06-08 | $32.45 | $32.45 | $32.45 | $32.45 | $31.68 | 461 |
| 2022-06-07 | $32.26 | $32.40 | $32.26 | $32.35 | $31.58 | 2,518 |
| 2022-06-06 | $32.45 | $32.45 | $32.45 | $32.45 | $31.68 | 210 |
| 2022-06-03 | $32.50 | $32.69 | $32.49 | $32.50 | $31.72 | 1,714 |
| 2022-06-02 | $32.50 | $32.75 | $32.00 | $32.75 | $31.97 | 1,244 |
| 2022-06-01 | $32.75 | $32.95 | $32.75 | $32.95 | $32.16 | 528 |
| 2022-05-31 | $33.00 | $33.00 | $33.00 | $33.00 | $32.21 | 467 |
| 2022-05-27 | $33.00 | $33.00 | $33.00 | $33.00 | $32.21 | 505 |
| 2022-05-26 | $33.45 | $33.45 | $33.40 | $33.40 | $32.60 | 1,037 |
| 2022-05-25 | $33.05 | $33.05 | $33.05 | $33.05 | $32.26 | 341 |
| 2022-05-24 | $33.75 | $33.75 | $33.75 | $33.75 | $32.94 | 47 |
| 2022-05-23 | $33.75 | $33.75 | $33.75 | $33.75 | $32.94 | 1 |
| 2022-05-20 | $33.75 | $33.75 | $33.75 | $33.75 | $32.94 | 0 |
| 2022-05-19 | $33.75 | $33.75 | $33.75 | $33.75 | $32.94 | 0 |
| 2022-05-18 | $34.00 | $34.00 | $33.10 | $33.75 | $32.94 | 787 |
| 2022-05-17 | $34.24 | $34.24 | $34.24 | $34.24 | $33.42 | 3 |
| 2022-05-16 | $34.40 | $34.40 | $34.24 | $34.24 | $33.42 | 386 |
| 2022-05-13 | $34.65 | $34.65 | $34.65 | $34.65 | $33.82 | 0 |
| 2022-05-12 | $34.65 | $34.65 | $34.65 | $34.65 | $33.82 | 410 |
| 2022-05-11 | $34.10 | $34.10 | $34.10 | $34.10 | $33.29 | 0 |
| 2022-05-10 | $34.10 | $34.10 | $34.10 | $34.10 | $33.29 | 107 |
| 2022-05-09 | $34.90 | $34.90 | $34.10 | $34.60 | $33.77 | 3,809 |
| 2022-05-06 | $35.05 | $35.05 | $35.05 | $35.05 | $34.21 | 470 |
| 2022-05-05 | $35.05 | $35.05 | $35.05 | $35.05 | $34.21 | 400 |
| 2022-05-04 | $35.10 | $35.10 | $35.10 | $35.10 | $34.26 | 200 |
| 2022-05-03 | $35.10 | $35.10 | $35.10 | $35.10 | $34.26 | 184 |
| 2022-05-02 | $35.19 | $35.19 | $35.14 | $35.19 | $34.35 | 9,643 |
| 2022-04-29 | $35.14 | $35.14 | $35.14 | $35.14 | $34.30 | 2,024 |
| 2022-04-28 | $35.20 | $35.20 | $35.20 | $35.20 | $34.36 | 1,120 |
| 2022-04-27 | $35.35 | $35.40 | $35.20 | $35.20 | $34.36 | 2,669 |
| 2022-04-26 | $35.40 | $35.65 | $35.40 | $35.50 | $34.65 | 464 |
| 2022-04-25 | $35.50 | $35.50 | $35.50 | $35.50 | $34.65 | 464 |
| 2022-04-22 | $35.75 | $35.75 | $35.75 | $35.75 | $34.90 | 300 |
| 2022-04-21 | $35.89 | $35.89 | $35.89 | $35.89 | $35.03 | 143 |
| 2022-04-20 | $35.75 | $35.75 | $35.75 | $35.75 | $34.90 | 2,055 |
| 2022-04-19 | $35.75 | $35.75 | $35.75 | $35.75 | $34.90 | 2,000 |
| 2022-04-18 | $35.90 | $35.90 | $35.90 | $35.90 | $35.04 | 1,258 |
| 2022-04-14 | $35.50 | $35.50 | $35.50 | $35.50 | $34.65 | 1,031 |
| 2022-04-13 | $35.73 | $35.73 | $35.73 | $35.73 | $34.87 | 202 |
| 2022-04-12 | $35.60 | $35.60 | $35.50 | $35.50 | $34.65 | 540 |
| 2022-04-11 | $35.90 | $35.90 | $35.90 | $35.90 | $35.04 | 130 |
| 2022-04-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.04 | 0 |
| 2022-04-07 | $36.05 | $36.05 | $35.30 | $35.90 | $35.04 | 2,565 |
| 2022-04-06 | $36.90 | $36.90 | $36.90 | $36.90 | $36.02 | 40 |
| 2022-04-05 | $36.90 | $36.90 | $36.90 | $36.90 | $36.02 | 150 |
| 2022-04-04 | $36.94 | $36.94 | $36.94 | $36.94 | $36.06 | 49 |
| 2022-04-01 | $36.94 | $36.94 | $36.94 | $36.94 | $36.06 | 0 |
| 2022-03-31 | $36.94 | $36.94 | $36.94 | $36.94 | $36.06 | 0 |
| 2022-03-30 | $36.94 | $36.94 | $36.94 | $36.94 | $36.06 | 315 |
| 2022-03-29 | $36.63 | $36.95 | $36.63 | $36.95 | $36.07 | 5,794 |
| 2022-03-28 | $37.00 | $37.00 | $37.00 | $37.00 | $36.12 | 31 |
| 2022-03-25 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 367 |
| 2022-03-24 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 5 |
| 2022-03-23 | $37.14 | $37.14 | $36.27 | $36.27 | $36.27 | 2,728 |
| 2022-03-22 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 1,541 |
| 2022-03-21 | $36.75 | $37.25 | $36.27 | $36.95 | $36.95 | 147 |
| 2022-03-18 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2022-03-17 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2022-03-16 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2022-03-15 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 0 |
| 2022-03-14 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 147 |
| 2022-03-11 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 133 |
| 2022-03-10 | $37.30 | $37.30 | $36.95 | $36.95 | $36.95 | 1,944 |
| 2022-03-09 | $37.35 | $37.35 | $37.35 | $37.35 | $36.99 | 2 |
| 2022-03-08 | $37.37 | $37.37 | $37.25 | $37.35 | $36.99 | 708 |
| 2022-03-07 | $37.25 | $37.25 | $37.25 | $37.25 | $36.89 | 238 |
| 2022-03-04 | $37.80 | $37.80 | $37.40 | $37.40 | $37.04 | 3,900 |
| 2022-03-03 | $38.00 | $38.00 | $38.00 | $38.00 | $37.63 | 151 |
| 2022-03-02 | $36.33 | $36.33 | $36.28 | $36.28 | $35.93 | 4,200 |
| 2022-03-01 | $38.00 | $38.00 | $38.00 | $38.00 | $37.63 | 415 |
| 2022-02-28 | $37.00 | $38.00 | $37.00 | $38.00 | $37.63 | 391 |
| 2022-02-25 | $38.20 | $38.20 | $38.20 | $38.20 | $37.83 | 201 |
| 2022-02-24 | $36.33 | $36.33 | $36.33 | $36.33 | $35.98 | 130 |
| 2022-02-23 | $38.42 | $38.42 | $38.42 | $38.42 | $38.05 | 58 |
| 2022-02-22 | $38.42 | $38.42 | $38.42 | $38.42 | $38.05 | 0 |
| 2022-02-18 | $38.42 | $38.42 | $38.42 | $38.42 | $38.05 | 0 |
| 2022-02-17 | $38.42 | $38.42 | $38.42 | $38.42 | $38.05 | 0 |
| 2022-02-16 | $37.26 | $38.49 | $36.27 | $38.42 | $38.05 | 1,001 |
| 2022-02-15 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 583 |
| 2022-02-14 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 232 |
| 2022-02-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.13 | 81 |
| 2022-02-10 | $38.30 | $38.50 | $38.30 | $38.50 | $38.13 | 3,841 |
| 2022-02-09 | $37.95 | $37.95 | $37.95 | $37.95 | $37.58 | 54 |
| 2022-02-08 | $37.95 | $38.49 | $37.95 | $37.95 | $37.58 | 1,502 |
| 2022-02-07 | $37.95 | $37.95 | $37.95 | $37.95 | $37.58 | 1,930 |
| 2022-02-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.14 | 0 |
| 2022-02-03 | $38.50 | $38.50 | $37.50 | $37.50 | $37.14 | 538 |
| 2022-02-02 | $36.35 | $38.00 | $36.30 | $38.00 | $37.63 | 3,882 |
| 2022-02-01 | $36.30 | $36.35 | $36.25 | $36.25 | $35.90 | 4,092 |
| 2022-01-31 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 161 |
| 2022-01-28 | $36.35 | $36.35 | $36.35 | $36.35 | $36.00 | 90 |
| 2022-01-27 | $36.35 | $36.35 | $36.35 | $36.35 | $36.00 | 101 |
| 2022-01-26 | $36.20 | $36.20 | $36.20 | $36.20 | $35.85 | 1,488 |
| 2022-01-25 | $36.20 | $36.20 | $36.20 | $36.20 | $35.85 | 500 |
| 2022-01-24 | $36.15 | $36.15 | $36.07 | $36.15 | $35.80 | 4,970 |
| 2022-01-21 | $36.08 | $36.08 | $36.08 | $36.08 | $35.73 | 361 |
| 2022-01-20 | $36.15 | $36.15 | $36.15 | $36.15 | $35.80 | 11 |
| 2022-01-19 | $36.15 | $36.15 | $36.15 | $36.15 | $35.80 | 1,038 |
| 2022-01-18 | $36.15 | $36.15 | $36.15 | $36.15 | $35.80 | 1,038 |
| 2022-01-14 | $36.12 | $36.15 | $36.12 | $36.15 | $35.80 | 2,099 |
| 2022-01-13 | $36.00 | $36.40 | $35.98 | $35.98 | $35.63 | 5,476 |
| 2022-01-12 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 2,358 |
| 2022-01-11 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 203 |
| 2022-01-10 | $36.20 | $36.20 | $36.20 | $36.20 | $35.85 | 63 |
| 2022-01-07 | $36.20 | $36.20 | $36.20 | $36.20 | $35.85 | 50 |
| 2022-01-06 | $36.05 | $36.20 | $36.02 | $36.20 | $35.85 | 2,628 |
| 2022-01-05 | $36.02 | $36.08 | $35.82 | $36.08 | $35.73 | 3,921 |
| 2022-01-04 | $35.90 | $36.25 | $35.90 | $36.25 | $35.90 | 10,935 |
| 2022-01-03 | $35.80 | $36.00 | $35.80 | $36.00 | $35.65 | 4,565 |
| 2021-12-31 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 278 |
| 2021-12-30 | $35.90 | $36.00 | $35.90 | $36.00 | $35.65 | 6,222 |
| 2021-12-29 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 842 |
| 2021-12-28 | $35.80 | $36.00 | $35.80 | $35.80 | $35.45 | 3,455 |
| 2021-12-27 | $35.90 | $36.00 | $35.90 | $36.00 | $35.65 | 524 |
| 2021-12-23 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 0 |
| 2021-12-22 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 0 |
| 2021-12-21 | $35.88 | $36.00 | $35.88 | $36.00 | $35.65 | 1,200 |
| 2021-12-20 | $35.65 | $35.80 | $35.65 | $35.80 | $35.45 | 622 |
| 2021-12-17 | $36.00 | $36.00 | $36.00 | $36.00 | $35.65 | 166 |
| 2021-12-16 | $35.88 | $36.00 | $35.88 | $36.00 | $35.65 | 2,100 |
| 2021-12-15 | $36.00 | $36.11 | $35.80 | $35.80 | $35.11 | 1,600 |
| 2021-12-14 | $35.85 | $35.85 | $35.85 | $35.85 | $35.16 | 426 |
| 2021-12-13 | $35.90 | $35.90 | $35.90 | $35.90 | $35.21 | 100 |
| 2021-12-10 | $36.11 | $36.11 | $36.11 | $36.11 | $35.42 | 5 |
| 2021-12-09 | $36.11 | $36.11 | $36.11 | $36.11 | $35.42 | 1,240 |
| 2021-12-08 | $36.05 | $36.05 | $36.05 | $36.05 | $35.36 | 7 |
| 2021-12-07 | $35.90 | $36.05 | $35.90 | $36.05 | $35.36 | 4,320 |
| 2021-12-06 | $35.90 | $35.90 | $35.90 | $35.90 | $35.21 | 667 |
| 2021-12-03 | $36.00 | $36.00 | $36.00 | $36.00 | $35.31 | 201 |
| 2021-12-02 | $35.90 | $35.90 | $35.90 | $35.90 | $35.21 | 454 |
| 2021-12-01 | $35.91 | $35.91 | $35.91 | $35.91 | $35.22 | 216 |
| 2021-11-30 | $36.35 | $36.35 | $36.35 | $36.35 | $35.65 | 0 |
| 2021-11-29 | $36.40 | $36.40 | $36.35 | $36.35 | $35.65 | 1,594 |
| 2021-11-26 | $36.30 | $36.30 | $36.30 | $36.30 | $35.60 | 119 |
| 2021-11-24 | $36.40 | $36.40 | $36.00 | $36.16 | $35.47 | 17,229 |
| 2021-11-23 | $35.91 | $35.91 | $35.91 | $35.91 | $35.22 | 54 |
| 2021-11-22 | $36.70 | $36.70 | $35.91 | $35.91 | $35.22 | 2,119 |
| 2021-11-19 | $36.25 | $36.25 | $36.25 | $36.25 | $35.55 | 16 |
| 2021-11-18 | $36.25 | $36.25 | $36.25 | $36.25 | $35.55 | 114 |
| 2021-11-17 | $36.55 | $36.55 | $36.55 | $36.55 | $35.85 | 837 |
| 2021-11-16 | $36.55 | $36.55 | $36.55 | $36.55 | $35.85 | 592 |
| 2021-11-15 | $36.45 | $36.75 | $36.00 | $36.00 | $35.31 | 1,387 |
| 2021-11-12 | $36.05 | $36.05 | $36.00 | $36.00 | $35.31 | 1,502 |
| 2021-11-11 | $36.45 | $36.45 | $36.20 | $36.20 | $35.51 | 400 |
| 2021-11-10 | $36.45 | $36.55 | $36.45 | $36.55 | $35.85 | 200 |
| 2021-11-09 | $36.45 | $36.45 | $36.45 | $36.45 | $35.75 | 1 |
| 2021-11-08 | $36.70 | $36.70 | $36.45 | $36.45 | $35.75 | 2,085 |
| 2021-11-05 | $36.00 | $36.50 | $36.00 | $36.50 | $35.80 | 650 |
| 2021-11-04 | $36.00 | $36.00 | $36.00 | $36.00 | $35.31 | 200 |
| 2021-11-03 | $36.00 | $36.00 | $35.90 | $35.90 | $35.21 | 9,450 |
| 2021-11-02 | $35.91 | $36.00 | $35.91 | $36.00 | $35.31 | 320 |
| 2021-11-01 | $36.15 | $36.95 | $35.90 | $35.90 | $35.21 | 5,965 |
| 2021-10-29 | $35.87 | $36.15 | $35.87 | $36.15 | $35.46 | 489 |
| 2021-10-28 | $36.00 | $36.00 | $36.00 | $36.00 | $35.31 | 136 |
| 2021-10-27 | $36.25 | $36.25 | $36.25 | $36.25 | $35.55 | 350 |
| 2021-10-26 | $36.00 | $36.00 | $35.87 | $35.87 | $35.18 | 530 |
| 2021-10-25 | $36.49 | $37.71 | $36.25 | $36.25 | $35.55 | 3,030 |
| 2021-10-22 | $36.25 | $36.25 | $36.25 | $36.25 | $35.55 | 506 |
| 2021-10-21 | $36.10 | $36.10 | $36.10 | $36.10 | $35.41 | 0 |
| 2021-10-20 | $36.05 | $36.10 | $36.05 | $36.10 | $35.41 | 4,140 |
| 2021-10-19 | $35.61 | $36.00 | $35.61 | $36.00 | $35.31 | 2,797 |
| 2021-10-18 | $36.00 | $36.25 | $36.00 | $36.05 | $35.36 | 34,788 |
| 2021-10-15 | $36.10 | $36.10 | $36.00 | $36.00 | $35.31 | 3,500 |
| 2021-10-14 | $36.10 | $36.10 | $36.10 | $36.10 | $35.41 | 0 |
| 2021-10-13 | $36.40 | $36.40 | $36.10 | $36.10 | $35.41 | 508 |
| 2021-10-12 | $36.70 | $36.70 | $36.50 | $36.70 | $36.00 | 1,015 |
| 2021-10-11 | $36.77 | $36.77 | $36.10 | $36.10 | $35.41 | 2,408 |
| 2021-10-08 | $36.77 | $36.77 | $36.77 | $36.77 | $36.06 | 300 |
| 2021-10-07 | $36.77 | $36.80 | $36.77 | $36.80 | $36.09 | 1,096 |
| 2021-10-06 | $36.77 | $36.77 | $36.77 | $36.77 | $36.06 | 830 |
| 2021-10-05 | $36.85 | $36.85 | $36.85 | $36.85 | $36.14 | 0 |
| 2021-10-04 | $37.20 | $37.69 | $36.77 | $36.85 | $36.14 | 2,536 |
| 2021-10-01 | $37.00 | $37.00 | $37.00 | $37.00 | $36.29 | 175 |
| 2021-09-30 | $37.00 | $37.19 | $37.00 | $37.19 | $36.48 | 1,232 |
| 2021-09-29 | $37.75 | $37.75 | $37.75 | $37.75 | $37.03 | 0 |
| 2021-09-28 | $37.75 | $37.75 | $37.75 | $37.75 | $37.03 | 128 |
| 2021-09-27 | $36.75 | $37.75 | $36.75 | $37.75 | $37.03 | 1,098 |
| 2021-09-24 | $36.75 | $36.75 | $36.50 | $36.50 | $35.80 | 652 |
| 2021-09-23 | $36.75 | $36.75 | $36.75 | $36.75 | $36.04 | 224 |
| 2021-09-22 | $36.60 | $36.60 | $36.60 | $36.60 | $35.90 | 5,535 |
| 2021-09-21 | $37.70 | $37.70 | $37.70 | $37.70 | $36.98 | 114 |
| 2021-09-20 | $37.70 | $37.70 | $37.70 | $37.70 | $36.98 | 1,987 |
| 2021-09-17 | $36.05 | $37.70 | $36.00 | $37.70 | $36.98 | 1,946 |
| 2021-09-16 | $36.05 | $36.05 | $36.05 | $36.05 | $35.36 | 42 |
| 2021-09-15 | $36.75 | $36.95 | $36.00 | $36.05 | $35.36 | 6,387 |
| 2021-09-14 | $37.65 | $37.65 | $37.65 | $37.65 | $36.93 | 544 |
| 2021-09-13 | $37.70 | $37.70 | $37.70 | $37.70 | $36.98 | 1,999 |
| 2021-09-10 | $37.75 | $37.75 | $37.75 | $37.75 | $37.03 | 13 |
| 2021-09-09 | $37.75 | $37.75 | $37.75 | $37.75 | $37.03 | 0 |
| 2021-09-08 | $37.75 | $37.75 | $37.75 | $37.75 | $36.69 | 482 |
| 2021-09-07 | $36.10 | $37.00 | $36.00 | $37.00 | $35.96 | 894 |
| 2021-09-03 | $37.00 | $37.00 | $37.00 | $37.00 | $35.96 | 0 |
| 2021-09-02 | $37.50 | $37.50 | $36.10 | $37.00 | $35.96 | 5,701 |
| 2021-09-01 | $37.75 | $37.75 | $37.75 | $37.75 | $36.69 | 86 |
| 2021-08-31 | $36.19 | $38.00 | $36.19 | $37.75 | $36.69 | 1,595 |
| 2021-08-30 | $38.20 | $38.20 | $38.20 | $38.20 | $37.12 | 0 |
| 2021-08-27 | $38.20 | $38.20 | $38.20 | $38.20 | $37.12 | 100 |
| 2021-08-26 | $36.70 | $40.00 | $36.70 | $38.50 | $37.41 | 3,385 |
| 2021-08-25 | $36.70 | $36.70 | $36.70 | $36.70 | $35.67 | 0 |
| 2021-08-24 | $36.70 | $36.70 | $36.70 | $36.70 | $35.67 | 700 |
| 2021-08-23 | $36.70 | $36.70 | $35.90 | $36.70 | $35.67 | 1,785 |
| 2021-08-20 | $36.70 | $36.70 | $36.70 | $36.70 | $35.67 | 331 |
| 2021-08-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.98 | 260 |
| 2021-08-18 | $36.06 | $36.06 | $36.06 | $36.06 | $35.04 | 0 |
| 2021-08-17 | $36.50 | $36.50 | $36.06 | $36.06 | $35.04 | 650 |
| 2021-08-16 | $36.80 | $37.00 | $36.80 | $36.90 | $35.86 | 1,100 |
| 2021-08-13 | $36.75 | $36.75 | $36.75 | $36.75 | $35.71 | 248 |
| 2021-08-12 | $36.75 | $36.75 | $36.75 | $36.75 | $35.71 | 10 |
| 2021-08-11 | $36.75 | $36.75 | $36.75 | $36.75 | $35.71 | 0 |
| 2021-08-10 | $36.75 | $36.75 | $36.75 | $36.75 | $35.71 | 15 |
| 2021-08-09 | $36.75 | $36.75 | $36.75 | $36.75 | $35.71 | 163 |
| 2021-08-06 | $36.40 | $36.69 | $36.40 | $36.69 | $35.66 | 400 |
| 2021-08-05 | $36.44 | $36.44 | $36.44 | $36.44 | $35.41 | 131 |
| 2021-08-04 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 0 |
| 2021-08-03 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 0 |
| 2021-08-02 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 0 |
| 2021-07-30 | $36.19 | $36.19 | $36.19 | $36.19 | $35.17 | 100 |
| 2021-07-29 | $35.75 | $35.75 | $35.75 | $35.75 | $34.74 | 0 |
| 2021-07-28 | $35.65 | $35.75 | $35.60 | $35.75 | $34.74 | 1,806 |
| 2021-07-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.98 | 486 |
| 2021-07-26 | $35.95 | $35.95 | $35.95 | $35.95 | $34.94 | 642 |
| 2021-07-23 | $35.95 | $35.95 | $35.95 | $35.95 | $34.94 | 0 |
| 2021-07-22 | $35.95 | $35.95 | $35.95 | $35.95 | $34.94 | 328 |
| 2021-07-21 | $35.85 | $35.85 | $35.55 | $35.85 | $34.84 | 3,303 |
| 2021-07-20 | $35.83 | $35.83 | $35.50 | $35.50 | $34.50 | 318 |
| 2021-07-19 | $35.99 | $36.00 | $35.99 | $36.00 | $34.98 | 935 |
| 2021-07-16 | $35.71 | $35.85 | $35.70 | $35.85 | $34.84 | 733 |
| 2021-07-15 | $35.99 | $35.99 | $35.99 | $35.99 | $34.98 | 133 |
| 2021-07-14 | $35.64 | $36.00 | $35.44 | $35.99 | $34.98 | 17,980 |
| 2021-07-13 | $36.00 | $36.00 | $35.54 | $35.54 | $34.54 | 669 |
| 2021-07-12 | $36.43 | $36.43 | $36.25 | $36.30 | $35.28 | 2,827 |
| 2021-07-09 | $36.00 | $36.00 | $36.00 | $36.00 | $34.98 | 0 |
| 2021-07-08 | $36.25 | $36.25 | $36.00 | $36.00 | $34.98 | 1,136 |
| 2021-07-07 | $36.75 | $36.75 | $36.15 | $36.15 | $35.13 | 970 |
| 2021-07-06 | $36.76 | $36.90 | $36.75 | $36.75 | $35.71 | 1,189 |
| 2021-07-02 | $36.76 | $36.76 | $36.76 | $36.76 | $35.72 | 0 |
| 2021-07-01 | $36.05 | $36.76 | $36.05 | $36.76 | $35.72 | 972 |
| 2021-06-30 | $36.00 | $36.48 | $36.00 | $36.00 | $34.98 | 3,096 |
| 2021-06-29 | $36.75 | $36.75 | $36.75 | $36.75 | $35.71 | 500 |
| 2021-06-28 | $36.99 | $36.99 | $36.75 | $36.75 | $35.71 | 773 |
| 2021-06-25 | $36.60 | $36.60 | $36.60 | $36.60 | $35.57 | 1,057 |
| 2021-06-24 | $36.10 | $36.10 | $36.05 | $36.10 | $35.08 | 1,216 |
| 2021-06-23 | $37.00 | $37.00 | $37.00 | $37.00 | $35.96 | 30 |
| 2021-06-22 | $37.00 | $37.00 | $37.00 | $37.00 | $35.96 | 80 |
| 2021-06-21 | $36.75 | $37.00 | $36.75 | $37.00 | $35.96 | 1,070 |
| 2021-06-18 | $36.75 | $36.75 | $36.75 | $36.75 | $35.71 | 1 |
| 2021-06-17 | $36.75 | $36.75 | $36.75 | $36.75 | $35.71 | 221 |
| 2021-06-16 | $38.00 | $38.00 | $35.50 | $35.55 | $34.55 | 10,766 |
| 2021-06-15 | $38.23 | $38.23 | $38.23 | $38.23 | $37.15 | 1,020 |
| 2021-06-14 | $38.39 | $38.39 | $38.00 | $38.00 | $36.93 | 679 |
| 2021-06-11 | $38.48 | $38.48 | $38.48 | $38.48 | $37.40 | 15 |
| 2021-06-10 | $37.90 | $38.48 | $37.85 | $38.48 | $37.40 | 683 |
| 2021-06-09 | $39.17 | $39.17 | $39.17 | $39.17 | $37.72 | 8 |
| 2021-06-08 | $37.18 | $39.17 | $37.18 | $39.17 | $37.72 | 1,304 |
| 2021-06-07 | $36.73 | $36.90 | $36.73 | $36.90 | $35.54 | 1,264 |
| 2021-06-04 | $36.48 | $36.48 | $36.48 | $36.48 | $35.13 | 551 |
| 2021-06-03 | $36.13 | $36.13 | $36.00 | $36.13 | $34.79 | 352 |
| 2021-06-02 | $36.25 | $36.25 | $36.25 | $36.25 | $34.91 | 0 |
| 2021-06-01 | $36.25 | $36.25 | $36.20 | $36.25 | $34.91 | 751 |
| 2021-05-28 | $35.76 | $35.76 | $35.75 | $35.75 | $34.43 | 1,029 |
| 2021-05-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.67 | 80 |
| 2021-05-26 | $35.75 | $36.00 | $35.75 | $36.00 | $34.67 | 2,582 |
| 2021-05-25 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 4,217 |
| 2021-05-24 | $35.34 | $35.75 | $35.34 | $35.75 | $34.43 | 1,843 |
| 2021-05-21 | $35.50 | $35.50 | $35.25 | $35.30 | $34.00 | 5,795 |
| 2021-05-20 | $35.75 | $35.75 | $35.50 | $35.50 | $34.19 | 500 |
| 2021-05-19 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 503 |
| 2021-05-18 | $35.75 | $35.75 | $35.15 | $35.15 | $33.85 | 16,814 |
| 2021-05-17 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 2,371 |
| 2021-05-14 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 110 |
| 2021-05-13 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 0 |
| 2021-05-12 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 625 |
| 2021-05-11 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 0 |
| 2021-05-10 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 1,257 |
| 2021-05-07 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 0 |
| 2021-05-06 | $35.75 | $35.75 | $35.75 | $35.75 | $34.43 | 538 |
| 2021-05-05 | $35.75 | $35.75 | $35.30 | $35.30 | $34.00 | 4,766 |
| 2021-05-04 | $35.30 | $35.30 | $35.25 | $35.25 | $33.95 | 491 |
| 2021-05-03 | $35.75 | $35.75 | $35.25 | $35.25 | $33.95 | 1,075 |
| 2021-04-30 | $35.00 | $35.00 | $35.00 | $35.00 | $33.71 | 0 |
| 2021-04-29 | $35.50 | $35.50 | $35.00 | $35.00 | $33.71 | 6,461 |
| 2021-04-28 | $35.50 | $35.50 | $35.50 | $35.50 | $34.19 | 0 |
| 2021-04-27 | $35.50 | $35.50 | $35.50 | $35.50 | $34.19 | 100 |
| 2021-04-26 | $35.50 | $35.50 | $35.50 | $35.50 | $34.19 | 1,327 |
| 2021-04-23 | $35.50 | $35.50 | $35.50 | $35.50 | $34.19 | 500 |
| 2021-04-22 | $34.55 | $35.00 | $34.55 | $35.00 | $33.71 | 6,094 |
| 2021-04-21 | $34.91 | $34.91 | $34.55 | $34.71 | $33.42 | 590 |
| 2021-04-20 | $37.55 | $37.75 | $34.86 | $34.86 | $33.57 | 5,086 |
| 2021-04-19 | $34.75 | $34.75 | $34.75 | $34.75 | $33.47 | 2,000 |
| 2021-04-16 | $34.65 | $34.97 | $34.65 | $34.65 | $33.37 | 767 |
| 2021-04-15 | $34.60 | $34.60 | $34.60 | $34.60 | $33.32 | 151 |
| 2021-04-14 | $34.69 | $34.69 | $34.25 | $34.25 | $32.98 | 500 |
| 2021-04-13 | $34.97 | $34.97 | $34.97 | $34.97 | $33.68 | 125 |
| 2021-04-12 | $34.97 | $34.97 | $34.97 | $34.97 | $33.68 | 1,125 |
| 2021-04-09 | $35.49 | $35.49 | $35.49 | $35.49 | $34.17 | 3 |
| 2021-04-08 | $35.49 | $35.49 | $35.49 | $35.49 | $34.17 | 151 |
| 2021-04-07 | $34.20 | $34.20 | $34.00 | $34.00 | $32.74 | 1,550 |
| 2021-04-06 | $34.75 | $34.75 | $34.75 | $34.75 | $33.47 | 0 |
| 2021-04-05 | $34.93 | $34.93 | $34.75 | $34.75 | $33.47 | 1,552 |
| 2021-04-01 | $34.73 | $34.73 | $34.73 | $34.73 | $33.45 | 230 |
| 2021-03-31 | $34.73 | $34.73 | $34.00 | $34.38 | $33.11 | 5,586 |
| 2021-03-30 | $34.69 | $34.70 | $34.50 | $34.50 | $33.23 | 4,612 |
| 2021-03-29 | $34.30 | $34.30 | $34.30 | $34.30 | $33.03 | 0 |
| 2021-03-26 | $34.30 | $34.30 | $34.30 | $34.30 | $33.03 | 69 |
| 2021-03-25 | $34.25 | $34.30 | $34.25 | $34.30 | $33.03 | 2,110 |
| 2021-03-24 | $34.47 | $34.58 | $34.47 | $34.58 | $33.30 | 252 |
| 2021-03-23 | $34.00 | $34.00 | $34.00 | $34.00 | $32.74 | 90 |
| 2021-03-22 | $34.20 | $34.20 | $34.00 | $34.00 | $32.74 | 1,620 |
| 2021-03-19 | $34.15 | $34.69 | $34.15 | $34.15 | $32.89 | 1,700 |
| 2021-03-18 | $34.25 | $34.25 | $34.00 | $34.00 | $32.74 | 2,814 |
| 2021-03-17 | $34.47 | $34.47 | $34.47 | $34.47 | $33.19 | 19 |
| 2021-03-16 | $34.47 | $34.47 | $34.47 | $34.47 | $33.19 | 45 |
| 2021-03-15 | $34.47 | $34.47 | $34.47 | $34.47 | $33.19 | 560 |
| 2021-03-12 | $33.99 | $34.19 | $33.99 | $34.19 | $32.93 | 1,324 |
| 2021-03-11 | $34.19 | $34.19 | $33.50 | $33.50 | $32.26 | 3,061 |
| 2021-03-10 | $34.00 | $34.23 | $34.00 | $34.23 | $32.62 | 7,316 |
| 2021-03-09 | $34.12 | $34.12 | $34.00 | $34.00 | $32.40 | 432 |
| 2021-03-08 | $33.87 | $34.00 | $33.75 | $34.00 | $32.40 | 2,887 |
| 2021-03-05 | $33.64 | $33.64 | $33.64 | $33.64 | $32.06 | 411 |
| 2021-03-04 | $33.57 | $33.57 | $33.57 | $33.57 | $32.00 | 175 |
| 2021-03-03 | $33.64 | $33.64 | $33.64 | $33.64 | $32.06 | 900 |
| 2021-03-02 | $33.73 | $33.73 | $33.60 | $33.60 | $32.02 | 964 |
| 2021-03-01 | $33.50 | $33.68 | $33.50 | $33.50 | $31.93 | 1,167 |
| 2021-02-26 | $33.48 | $33.48 | $33.48 | $33.48 | $31.91 | 19 |
| 2021-02-25 | $33.00 | $33.48 | $33.00 | $33.15 | $31.59 | 4,719 |
| 2021-02-24 | $33.15 | $33.15 | $33.15 | $33.15 | $31.59 | 4,719 |
| 2021-02-23 | $33.50 | $33.50 | $33.00 | $33.00 | $31.45 | 509 |
| 2021-02-22 | $33.05 | $33.50 | $33.05 | $33.45 | $31.88 | 6,150 |
| 2021-02-19 | $33.20 | $33.20 | $33.20 | $33.20 | $31.64 | 1 |
| 2021-02-18 | $33.20 | $33.20 | $33.20 | $33.20 | $31.64 | 507 |
| 2021-02-17 | $33.50 | $33.50 | $33.20 | $33.20 | $31.64 | 507 |
| 2021-02-16 | $32.75 | $32.75 | $32.75 | $32.75 | $31.21 | 1,210 |
| 2021-02-12 | $32.50 | $32.65 | $32.50 | $32.65 | $31.12 | 20,011 |
| 2021-02-11 | $32.75 | $32.80 | $32.75 | $32.80 | $31.26 | 337 |
| 2021-02-10 | $32.70 | $32.90 | $32.70 | $32.90 | $31.36 | 326 |
| 2021-02-09 | $32.90 | $32.90 | $32.90 | $32.90 | $31.36 | 326 |
| 2021-02-08 | $32.90 | $32.90 | $32.50 | $32.50 | $30.98 | 3,611 |
| 2021-02-05 | $32.90 | $32.90 | $32.25 | $32.25 | $30.74 | 750 |
| 2021-02-04 | $32.90 | $32.90 | $32.50 | $32.50 | $30.98 | 575 |
| 2021-02-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.50 | 30 |
| 2021-02-02 | $32.57 | $32.57 | $32.00 | $32.00 | $30.50 | 922 |
| 2021-02-01 | $32.90 | $32.90 | $32.00 | $32.90 | $31.36 | 1,276 |
| 2021-01-29 | $32.49 | $32.49 | $32.49 | $32.49 | $30.97 | 4 |
| 2021-01-28 | $32.49 | $32.49 | $32.49 | $32.49 | $30.97 | 102 |
| 2021-01-27 | $32.00 | $32.00 | $31.52 | $31.52 | $30.04 | 398 |
| 2021-01-26 | $32.50 | $33.00 | $31.51 | $33.00 | $31.45 | 2,792 |
| 2021-01-25 | $32.90 | $33.00 | $32.90 | $33.00 | $31.45 | 1,283 |
| 2021-01-22 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 0 |
| 2021-01-21 | $32.88 | $33.00 | $32.88 | $33.00 | $31.45 | 200 |
| 2021-01-20 | $32.50 | $32.50 | $32.50 | $32.50 | $30.98 | 790 |
| 2021-01-19 | $32.25 | $32.25 | $32.25 | $32.25 | $30.74 | 1,015 |
| 2021-01-15 | $31.51 | $32.00 | $31.51 | $32.00 | $30.50 | 1,925 |
| 2021-01-14 | $31.51 | $31.51 | $31.51 | $31.51 | $30.03 | 0 |
| 2021-01-13 | $31.71 | $31.71 | $31.51 | $31.51 | $30.03 | 361 |
| 2021-01-12 | $32.00 | $32.00 | $32.00 | $32.00 | $30.50 | 0 |
| 2021-01-11 | $32.00 | $32.00 | $32.00 | $32.00 | $30.50 | 100 |
| 2021-01-08 | $32.55 | $32.55 | $31.07 | $31.07 | $29.61 | 1,550 |
| 2021-01-07 | $32.50 | $32.55 | $32.50 | $32.55 | $31.02 | 415 |
| 2021-01-06 | $32.25 | $33.00 | $31.02 | $32.80 | $31.26 | 1,427 |
| 2021-01-05 | $32.25 | $32.50 | $32.25 | $32.25 | $30.74 | 412 |
| 2021-01-04 | $32.25 | $32.25 | $32.25 | $32.25 | $30.74 | 225 |
| 2020-12-31 | $32.05 | $32.05 | $32.05 | $32.05 | $30.55 | 0 |
| 2020-12-30 | $32.05 | $32.05 | $32.05 | $32.05 | $30.55 | 0 |
| 2020-12-29 | $32.05 | $32.05 | $32.05 | $32.05 | $30.55 | 100 |
| 2020-12-28 | $33.00 | $33.20 | $32.00 | $32.00 | $30.50 | 1,925 |
| 2020-12-24 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 34 |
| 2020-12-23 | $33.00 | $33.00 | $33.00 | $33.00 | $31.45 | 929 |
| 2020-12-22 | $32.00 | $32.00 | $31.01 | $31.01 | $29.56 | 507 |
| 2020-12-21 | $31.04 | $31.04 | $31.04 | $31.04 | $29.58 | 20 |
| 2020-12-18 | $31.04 | $31.04 | $31.04 | $31.04 | $29.58 | 105 |
| 2020-12-17 | $31.00 | $31.00 | $31.00 | $31.00 | $29.55 | 0 |
| 2020-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $29.55 | 0 |
| 2020-12-15 | $31.50 | $31.50 | $31.00 | $31.00 | $29.55 | 1,000 |
| 2020-12-14 | $31.75 | $31.75 | $31.50 | $31.50 | $30.02 | 1,170 |
| 2020-12-11 | $31.50 | $31.50 | $31.50 | $31.50 | $30.02 | 150 |
| 2020-12-10 | $30.29 | $30.29 | $30.29 | $30.29 | $28.87 | 0 |
| 2020-12-09 | $33.00 | $33.00 | $30.25 | $30.29 | $28.87 | 2,332 |
| 2020-12-08 | $30.90 | $33.87 | $30.75 | $33.87 | $31.92 | 2,430 |
| 2020-12-07 | $30.75 | $30.76 | $30.75 | $30.76 | $28.99 | 663 |
| 2020-12-04 | $31.25 | $31.25 | $30.50 | $30.50 | $28.75 | 490 |
| 2020-12-03 | $31.00 | $31.00 | $31.00 | $31.00 | $29.22 | 2 |
| 2020-12-02 | $31.00 | $31.00 | $31.00 | $31.00 | $29.22 | 10 |
| 2020-12-01 | $30.27 | $31.25 | $30.27 | $31.00 | $29.22 | 401 |
| 2020-11-30 | $31.75 | $31.75 | $31.75 | $31.75 | $29.92 | 1,000 |
| 2020-11-27 | $31.50 | $31.50 | $31.50 | $31.50 | $29.69 | 0 |
| 2020-11-25 | $31.50 | $31.50 | $31.50 | $31.50 | $29.69 | 32 |
| 2020-11-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.69 | 280 |
| 2020-11-23 | $31.50 | $31.50 | $31.50 | $31.50 | $29.69 | 120 |
| 2020-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.22 | 100 |
| 2020-11-19 | $30.50 | $30.50 | $30.50 | $30.50 | $28.75 | 2 |
| 2020-11-18 | $30.50 | $30.50 | $30.50 | $30.50 | $28.75 | 95 |
| 2020-11-17 | $30.54 | $30.74 | $29.16 | $30.50 | $28.75 | 8,586 |
| 2020-11-16 | $32.05 | $32.05 | $31.95 | $31.95 | $30.11 | 380 |
| 2020-11-13 | $32.06 | $32.06 | $32.06 | $32.06 | $30.22 | 0 |
| 2020-11-12 | $32.06 | $32.06 | $32.06 | $32.06 | $30.22 | 0 |
| 2020-11-11 | $32.06 | $32.06 | $32.06 | $32.06 | $30.22 | 425 |
| 2020-11-10 | $32.06 | $32.06 | $32.06 | $32.06 | $30.22 | 100 |
| 2020-11-09 | $31.10 | $32.06 | $30.75 | $32.06 | $30.22 | 1,075 |
| 2020-11-06 | $30.80 | $30.80 | $30.80 | $30.80 | $29.03 | 0 |
| 2020-11-05 | $30.25 | $30.80 | $30.25 | $30.80 | $29.03 | 600 |
| 2020-11-04 | $29.51 | $30.00 | $29.50 | $30.00 | $28.28 | 510 |
| 2020-11-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.33 | 105 |
| 2020-11-02 | $28.25 | $29.00 | $28.25 | $29.00 | $27.33 | 723 |
| 2020-10-30 | $28.00 | $29.25 | $28.00 | $28.38 | $26.74 | 900 |
| 2020-10-29 | $28.00 | $28.00 | $28.00 | $28.00 | $26.39 | 18 |
| 2020-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $26.39 | 560 |
| 2020-10-27 | $28.19 | $28.19 | $28.00 | $28.00 | $26.39 | 800 |
| 2020-10-26 | $28.25 | $28.25 | $28.25 | $28.25 | $26.63 | 600 |
| 2020-10-23 | $28.00 | $28.25 | $28.00 | $28.25 | $26.63 | 1,637 |
| 2020-10-22 | $27.70 | $27.70 | $27.70 | $27.70 | $26.11 | 0 |
| 2020-10-21 | $27.50 | $27.70 | $27.40 | $27.70 | $26.11 | 848 |
| 2020-10-20 | $27.46 | $27.46 | $27.46 | $27.46 | $25.88 | 9 |
| 2020-10-19 | $27.50 | $27.50 | $27.46 | $27.46 | $25.88 | 200 |
| 2020-10-16 | $27.46 | $27.46 | $27.46 | $27.46 | $25.88 | 0 |
| 2020-10-15 | $27.46 | $27.46 | $27.43 | $27.46 | $25.88 | 32,300 |
| 2020-10-14 | $27.46 | $27.46 | $27.43 | $27.46 | $25.88 | 30,708 |
| 2020-10-13 | $27.50 | $27.50 | $27.50 | $27.50 | $25.92 | 7,600 |
| 2020-10-12 | $27.60 | $27.63 | $27.50 | $27.50 | $25.92 | 2,706 |
| 2020-10-09 | $27.60 | $27.60 | $27.60 | $27.60 | $26.01 | 0 |
| 2020-10-08 | $27.60 | $27.60 | $27.60 | $27.60 | $26.01 | 10,075 |
| 2020-10-07 | $27.45 | $27.45 | $27.45 | $27.45 | $25.87 | 0 |
| 2020-10-06 | $27.45 | $27.47 | $27.45 | $27.45 | $25.87 | 14,320 |
| 2020-10-05 | $27.45 | $27.45 | $27.45 | $27.45 | $25.87 | 206 |
| 2020-10-02 | $27.25 | $27.25 | $27.01 | $27.15 | $25.59 | 3,162 |
| 2020-10-01 | $27.35 | $27.35 | $27.25 | $27.25 | $25.68 | 250 |
| 2020-09-30 | $27.45 | $27.45 | $27.45 | $27.45 | $25.87 | 100 |
| 2020-09-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.68 | 101 |
| 2020-09-28 | $27.25 | $27.25 | $27.25 | $27.25 | $25.68 | 351 |
| 2020-09-25 | $27.45 | $27.50 | $27.25 | $27.25 | $25.68 | 1,274 |
| 2020-09-24 | $27.45 | $27.45 | $27.45 | $27.45 | $25.87 | 98 |
| 2020-09-23 | $27.25 | $27.45 | $27.25 | $27.45 | $25.87 | 450 |
| 2020-09-22 | $27.50 | $27.50 | $27.00 | $27.00 | $25.45 | 4,800 |
| 2020-09-21 | $27.35 | $27.35 | $27.35 | $27.35 | $25.78 | 0 |
| 2020-09-18 | $27.35 | $27.35 | $27.35 | $27.35 | $25.78 | 0 |
| 2020-09-17 | $27.35 | $27.35 | $27.35 | $27.35 | $25.78 | 6,819 |
| 2020-09-16 | $27.50 | $27.50 | $27.50 | $27.50 | $25.92 | 2,252 |
| 2020-09-15 | $27.70 | $27.70 | $27.01 | $27.50 | $25.92 | 2,794 |
| 2020-09-14 | $30.20 | $30.20 | $30.20 | $30.20 | $28.46 | 177 |
| 2020-09-11 | $26.00 | $28.30 | $26.00 | $28.30 | $26.67 | 4,319 |
| 2020-09-10 | $27.50 | $27.50 | $27.40 | $27.50 | $25.92 | 2,655 |
| 2020-09-09 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 0 |
| 2020-09-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 0 |
| 2020-09-04 | $27.50 | $27.50 | $27.50 | $27.50 | $25.60 | 57 |
| 2020-09-03 | $28.00 | $28.10 | $27.25 | $27.50 | $25.60 | 3,334 |
| 2020-09-02 | $28.00 | $28.15 | $28.00 | $28.00 | $26.07 | 1,065 |
| 2020-09-01 | $28.13 | $28.25 | $28.13 | $28.25 | $26.30 | 620 |
| 2020-08-31 | $28.50 | $28.50 | $28.25 | $28.25 | $26.30 | 1,140 |
| 2020-08-28 | $28.00 | $28.00 | $28.00 | $28.00 | $26.07 | 0 |
| 2020-08-27 | $28.00 | $28.00 | $28.00 | $28.00 | $26.07 | 0 |
| 2020-08-26 | $28.25 | $28.45 | $28.00 | $28.00 | $26.07 | 455 |
| 2020-08-25 | $28.40 | $28.40 | $28.40 | $28.40 | $26.44 | 35 |
| 2020-08-24 | $28.40 | $28.40 | $28.40 | $28.40 | $26.44 | 350 |
| 2020-08-21 | $28.50 | $28.50 | $28.50 | $28.50 | $26.53 | 800 |
| 2020-08-20 | $28.50 | $28.50 | $28.50 | $28.50 | $26.53 | 178 |
| 2020-08-19 | $28.90 | $28.90 | $28.90 | $28.90 | $26.91 | 0 |
| 2020-08-18 | $28.90 | $28.90 | $28.90 | $28.90 | $26.91 | 0 |
| 2020-08-17 | $28.90 | $28.90 | $28.90 | $28.90 | $26.91 | 49 |
| 2020-08-14 | $28.90 | $28.90 | $28.90 | $28.90 | $26.91 | 213 |
| 2020-08-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 199 |
| 2020-08-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2020-08-11 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 170 |
| 2020-08-10 | $28.50 | $28.50 | $28.50 | $28.50 | $26.53 | 201 |
| 2020-08-07 | $27.25 | $27.25 | $27.25 | $27.25 | $25.37 | 0 |
| 2020-08-06 | $27.25 | $27.25 | $27.25 | $27.25 | $25.37 | 0 |
| 2020-08-05 | $27.25 | $27.25 | $27.25 | $27.25 | $25.37 | 0 |
| 2020-08-04 | $27.50 | $27.50 | $27.25 | $27.25 | $25.37 | 6,368 |
| 2020-08-03 | $27.25 | $27.26 | $27.18 | $27.24 | $25.36 | 19,181 |
| 2020-07-31 | $27.50 | $27.50 | $27.13 | $27.25 | $25.37 | 11,640 |
| 2020-07-30 | $27.25 | $27.25 | $27.25 | $27.25 | $25.37 | 9 |
| 2020-07-29 | $27.25 | $27.25 | $27.25 | $27.25 | $25.37 | 417 |
| 2020-07-28 | $27.49 | $27.50 | $27.25 | $27.25 | $25.37 | 4,330 |
| 2020-07-27 | $27.45 | $27.45 | $27.25 | $27.25 | $25.37 | 703 |
| 2020-07-24 | $27.40 | $27.40 | $27.40 | $27.40 | $25.51 | 1,100 |
| 2020-07-23 | $27.45 | $27.45 | $27.45 | $27.45 | $25.56 | 1,130 |
| 2020-07-22 | $27.25 | $27.45 | $27.25 | $27.45 | $25.56 | 1,130 |
| 2020-07-21 | $27.30 | $27.45 | $27.30 | $27.45 | $25.56 | 250 |
| 2020-07-20 | $27.15 | $27.25 | $27.00 | $27.25 | $25.37 | 610 |
| 2020-07-17 | $27.75 | $27.75 | $26.80 | $27.30 | $25.42 | 2,559 |
| 2020-07-16 | $28.10 | $28.10 | $28.10 | $28.10 | $26.16 | 281 |
| 2020-07-15 | $27.80 | $27.80 | $27.55 | $27.55 | $25.65 | 1,470 |
| 2020-07-14 | $27.85 | $27.85 | $27.85 | $27.85 | $25.93 | 0 |
| 2020-07-13 | $27.85 | $27.85 | $27.85 | $27.85 | $25.93 | 130 |
| 2020-07-10 | $27.85 | $27.85 | $27.85 | $27.85 | $25.93 | 250 |
| 2020-07-09 | $27.97 | $27.97 | $27.80 | $27.80 | $25.88 | 326 |
| 2020-07-08 | $27.95 | $28.00 | $27.95 | $28.00 | $26.07 | 588 |
| 2020-07-07 | $27.01 | $28.00 | $27.01 | $28.00 | $26.07 | 459 |
| 2020-07-06 | $28.10 | $28.10 | $27.50 | $27.50 | $25.60 | 546 |
| 2020-07-02 | $28.25 | $28.25 | $28.25 | $28.25 | $26.30 | 0 |
| 2020-07-01 | $28.25 | $28.25 | $28.25 | $28.25 | $26.30 | 0 |
| 2020-06-30 | $28.25 | $28.45 | $27.75 | $28.25 | $26.30 | 991 |
| 2020-06-29 | $28.70 | $28.70 | $28.50 | $28.50 | $26.53 | 212 |
| 2020-06-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 36 |
| 2020-06-25 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 100 |
| 2020-06-24 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2020-06-23 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2020-06-22 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2020-06-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 0 |
| 2020-06-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.00 | 100 |
| 2020-06-17 | $29.50 | $29.70 | $29.50 | $29.50 | $27.46 | 650 |
| 2020-06-16 | $28.25 | $28.25 | $28.25 | $28.25 | $26.30 | 0 |
| 2020-06-15 | $28.25 | $28.25 | $28.25 | $28.25 | $26.30 | 0 |
| 2020-06-12 | $28.25 | $28.25 | $28.25 | $28.25 | $26.30 | 100 |
| 2020-06-11 | $28.99 | $28.99 | $28.99 | $28.99 | $26.99 | 0 |
| 2020-06-10 | $28.99 | $28.99 | $28.99 | $28.99 | $26.68 | 0 |
| 2020-06-09 | $28.99 | $28.99 | $28.99 | $28.99 | $26.68 | 125 |
| 2020-06-08 | $28.40 | $28.40 | $28.40 | $28.40 | $26.13 | 1,010 |
| 2020-06-05 | $28.50 | $28.75 | $28.30 | $28.30 | $26.04 | 10,551 |
| 2020-06-04 | $28.52 | $28.52 | $28.52 | $28.52 | $26.24 | 2 |
| 2020-06-03 | $28.55 | $28.55 | $28.52 | $28.52 | $26.24 | 2,173 |
| 2020-06-02 | $28.50 | $28.50 | $28.20 | $28.35 | $26.09 | 3,515 |
| 2020-06-01 | $28.70 | $28.70 | $28.40 | $28.50 | $26.23 | 1,326 |
| 2020-05-29 | $28.70 | $28.70 | $28.35 | $28.70 | $26.41 | 2,259 |
| 2020-05-28 | $28.70 | $29.00 | $28.70 | $29.00 | $26.69 | 393 |
| 2020-05-27 | $28.95 | $28.95 | $28.95 | $28.95 | $26.64 | 204 |
| 2020-05-26 | $29.00 | $29.00 | $29.00 | $29.00 | $26.69 | 132 |
| 2020-05-22 | $28.75 | $28.75 | $28.75 | $28.75 | $26.46 | 0 |
| 2020-05-21 | $28.61 | $28.95 | $28.61 | $28.75 | $26.46 | 380 |
| 2020-05-20 | $29.00 | $29.00 | $29.00 | $29.00 | $26.69 | 187 |
| 2020-05-19 | $28.61 | $28.61 | $28.61 | $28.61 | $26.33 | 48 |
| 2020-05-18 | $28.61 | $28.61 | $28.61 | $28.61 | $26.33 | 0 |
| 2020-05-15 | $28.61 | $28.61 | $28.61 | $28.61 | $26.33 | 0 |
| 2020-05-14 | $29.32 | $29.32 | $28.61 | $28.61 | $26.33 | 456 |
| 2020-05-13 | $29.99 | $29.99 | $29.99 | $29.99 | $27.60 | 0 |
| 2020-05-12 | $29.99 | $29.99 | $29.99 | $29.99 | $27.60 | 335 |
| 2020-05-11 | $29.50 | $29.50 | $29.50 | $29.50 | $27.15 | 7 |
| 2020-05-08 | $29.63 | $29.75 | $29.50 | $29.50 | $27.15 | 308 |
| 2020-05-07 | $28.50 | $28.50 | $28.50 | $28.50 | $26.23 | 2 |
| 2020-05-06 | $28.75 | $28.75 | $28.50 | $28.50 | $26.23 | 211 |
| 2020-05-05 | $28.50 | $28.50 | $28.50 | $28.50 | $26.23 | 1,742 |
| 2020-05-04 | $28.75 | $28.75 | $28.75 | $28.75 | $26.46 | 0 |
| 2020-05-01 | $28.75 | $28.75 | $28.75 | $28.75 | $26.46 | 65 |
| 2020-04-30 | $28.75 | $28.75 | $28.75 | $28.75 | $26.46 | 14 |
| 2020-04-29 | $29.00 | $29.00 | $28.40 | $28.75 | $26.46 | 1,075 |
| 2020-04-28 | $28.50 | $28.50 | $28.50 | $28.50 | $26.23 | 0 |
| 2020-04-27 | $28.50 | $28.50 | $28.50 | $28.50 | $26.23 | 0 |
| 2020-04-24 | $28.50 | $34.00 | $28.37 | $28.50 | $26.23 | 6,731 |
| 2020-04-23 | $28.25 | $28.25 | $28.25 | $28.25 | $26.00 | 1,001 |
| 2020-04-22 | $28.25 | $28.38 | $28.25 | $28.25 | $26.00 | 9,201 |
| 2020-04-21 | $28.50 | $28.75 | $28.25 | $28.25 | $26.00 | 7,136 |
| 2020-04-20 | $28.75 | $28.75 | $28.75 | $28.75 | $26.46 | 30 |
| 2020-04-17 | $28.75 | $28.75 | $28.75 | $28.75 | $26.46 | 216 |
| 2020-04-16 | $29.00 | $29.00 | $29.00 | $29.00 | $26.69 | 100 |
| 2020-04-15 | $30.00 | $30.00 | $28.25 | $28.30 | $26.04 | 1,096 |
| 2020-04-14 | $31.00 | $31.00 | $31.00 | $31.00 | $28.53 | 100 |
| 2020-04-13 | $29.50 | $29.50 | $29.50 | $29.50 | $27.15 | 36 |
| 2020-04-09 | $29.50 | $29.50 | $29.50 | $29.50 | $27.15 | 0 |
| 2020-04-08 | $29.50 | $29.50 | $29.50 | $29.50 | $27.15 | 112 |
| 2020-04-07 | $30.00 | $30.00 | $29.50 | $29.50 | $27.15 | 200 |
| 2020-04-06 | $30.00 | $30.00 | $29.00 | $29.00 | $26.69 | 288 |
| 2020-04-03 | $28.25 | $28.25 | $28.25 | $28.25 | $26.00 | 50 |
| 2020-04-02 | $28.25 | $28.25 | $28.25 | $28.25 | $26.00 | 381 |
| 2020-04-01 | $28.52 | $28.52 | $28.50 | $28.50 | $26.23 | 270 |
| 2020-03-31 | $30.30 | $30.30 | $30.30 | $30.30 | $27.88 | 16 |
| 2020-03-30 | $31.00 | $31.00 | $30.30 | $30.30 | $27.88 | 204 |
| 2020-03-27 | $32.50 | $32.50 | $32.50 | $32.50 | $29.91 | 33 |
| 2020-03-26 | $31.99 | $32.50 | $31.79 | $32.50 | $29.91 | 1,736 |
| 2020-03-25 | $27.88 | $28.00 | $27.88 | $28.00 | $25.77 | 956 |
| 2020-03-24 | $27.62 | $27.62 | $27.49 | $27.50 | $25.31 | 8,141 |
| 2020-03-23 | $28.25 | $28.25 | $27.62 | $27.62 | $25.42 | 6,240 |
| 2020-03-20 | $28.45 | $28.45 | $28.25 | $28.25 | $26.00 | 442 |
| 2020-03-19 | $29.25 | $29.25 | $28.25 | $28.25 | $26.00 | 24,354 |
| 2020-03-18 | $29.50 | $29.50 | $29.00 | $29.13 | $26.81 | 6,075 |
| 2020-03-17 | $29.60 | $29.60 | $29.60 | $29.60 | $27.24 | 50 |
| 2020-03-16 | $29.60 | $29.60 | $29.60 | $29.60 | $27.24 | 404 |
| 2020-03-13 | $31.00 | $31.00 | $26.00 | $29.50 | $27.15 | 3,497 |
| 2020-03-12 | $28.00 | $31.50 | $26.05 | $31.50 | $28.99 | 2,591 |
| 2020-03-11 | $33.00 | $33.00 | $32.50 | $32.50 | $29.59 | 302 |
| 2020-03-10 | $33.00 | $33.00 | $33.00 | $33.00 | $30.04 | 250 |
| 2020-03-09 | $33.00 | $33.38 | $32.75 | $32.75 | $29.81 | 5,789 |
| 2020-03-06 | $33.50 | $33.50 | $33.50 | $33.50 | $30.50 | 250 |
| 2020-03-05 | $33.70 | $34.00 | $33.55 | $33.55 | $30.54 | 3,015 |
| 2020-03-04 | $33.80 | $33.80 | $33.70 | $33.70 | $30.68 | 4,053 |
| 2020-03-03 | $33.85 | $34.25 | $33.80 | $33.80 | $30.77 | 3,700 |
| 2020-03-02 | $34.00 | $34.00 | $34.00 | $34.00 | $30.95 | 200 |
| 2020-02-28 | $34.60 | $34.60 | $33.85 | $34.00 | $30.95 | 4,400 |
| 2020-02-27 | $34.80 | $34.80 | $34.57 | $34.76 | $31.64 | 4,554 |
| 2020-02-26 | $35.50 | $35.50 | $34.50 | $35.00 | $31.86 | 5,331 |
| 2020-02-25 | $35.50 | $35.50 | $35.21 | $35.50 | $32.32 | 563 |
| 2020-02-24 | $36.25 | $36.25 | $35.96 | $35.96 | $32.74 | 2,598 |
| 2020-02-21 | $36.30 | $36.40 | $36.25 | $36.25 | $33.00 | 4,555 |
| 2020-02-20 | $36.50 | $36.50 | $36.40 | $36.40 | $33.14 | 620 |
| 2020-02-19 | $36.60 | $36.60 | $36.50 | $36.60 | $33.32 | 1,600 |
| 2020-02-18 | $36.66 | $36.66 | $36.66 | $36.66 | $33.37 | 0 |
| 2020-02-14 | $36.71 | $36.71 | $36.66 | $36.66 | $33.37 | 2,621 |
| 2020-02-13 | $37.01 | $37.01 | $36.71 | $36.75 | $33.46 | 1,720 |
| 2020-02-12 | $37.01 | $37.01 | $37.01 | $37.01 | $33.69 | 0 |
| 2020-02-11 | $37.01 | $37.01 | $37.01 | $37.01 | $33.69 | 776 |
| 2020-02-10 | $37.23 | $37.40 | $37.20 | $37.20 | $33.87 | 23,591 |
| 2020-02-07 | $37.41 | $37.41 | $37.35 | $37.35 | $34.00 | 2,984 |
| 2020-02-06 | $37.42 | $37.48 | $37.42 | $37.48 | $34.12 | 1,365 |
| 2020-02-05 | $37.48 | $37.48 | $37.40 | $37.43 | $34.08 | 2,660 |
| 2020-02-04 | $37.40 | $37.40 | $37.40 | $37.40 | $34.05 | 615 |
| 2020-02-03 | $37.40 | $37.40 | $37.40 | $37.40 | $34.05 | 915 |
| 2020-01-31 | $37.40 | $37.40 | $37.40 | $37.40 | $34.05 | 20 |
| 2020-01-30 | $37.41 | $37.41 | $37.40 | $37.40 | $34.05 | 1,000 |
| 2020-01-29 | $37.40 | $37.40 | $37.40 | $37.40 | $34.05 | 250 |
| 2020-01-28 | $37.50 | $37.50 | $37.50 | $37.50 | $34.14 | 0 |
| 2020-01-27 | $37.50 | $37.50 | $37.50 | $37.50 | $34.14 | 3,320 |
| 2020-01-24 | $37.41 | $37.41 | $37.41 | $37.41 | $34.06 | 20 |
| 2020-01-23 | $37.41 | $37.41 | $37.41 | $37.41 | $34.06 | 0 |
| 2020-01-22 | $37.40 | $37.41 | $37.40 | $37.41 | $34.06 | 2,076 |
| 2020-01-21 | $37.40 | $38.00 | $37.40 | $38.00 | $34.59 | 836 |
| 2020-01-17 | $37.50 | $37.50 | $37.50 | $37.50 | $34.14 | 3,500 |
| 2020-01-16 | $37.61 | $37.69 | $37.50 | $37.50 | $34.14 | 1,470 |
| 2020-01-15 | $37.80 | $37.80 | $37.70 | $37.77 | $34.39 | 400 |
| 2020-01-14 | $38.20 | $38.20 | $37.95 | $38.00 | $34.59 | 3,275 |
| 2020-01-13 | $38.40 | $38.60 | $38.35 | $38.35 | $34.91 | 897 |
| 2020-01-10 | $38.50 | $38.68 | $38.40 | $38.40 | $34.96 | 13,961 |
| 2020-01-09 | $38.60 | $38.60 | $38.60 | $38.60 | $35.14 | 273 |
| 2020-01-08 | $38.50 | $38.50 | $38.50 | $38.50 | $35.05 | 3,600 |
| 2020-01-07 | $38.46 | $38.46 | $38.45 | $38.45 | $35.00 | 697 |
| 2020-01-06 | $38.75 | $38.75 | $38.60 | $38.60 | $35.14 | 673 |
| 2020-01-03 | $38.65 | $38.65 | $38.65 | $38.65 | $35.19 | 0 |
| 2020-01-02 | $38.65 | $38.65 | $38.65 | $38.65 | $35.19 | 0 |
| 2019-12-31 | $38.94 | $38.94 | $38.65 | $38.65 | $35.19 | 369 |
| 2019-12-30 | $38.94 | $38.95 | $38.94 | $38.95 | $35.46 | 263 |
| 2019-12-27 | $38.77 | $38.77 | $38.77 | $38.77 | $35.30 | 13 |
| 2019-12-26 | $38.77 | $38.77 | $38.77 | $38.77 | $35.30 | 104 |
| 2019-12-24 | $38.50 | $38.50 | $38.50 | $38.50 | $35.05 | 20 |
| 2019-12-23 | $38.50 | $38.50 | $38.50 | $38.50 | $35.05 | 300 |
| 2019-12-20 | $38.08 | $38.08 | $38.08 | $38.08 | $34.67 | 0 |
| 2019-12-19 | $38.08 | $38.08 | $38.08 | $38.08 | $34.67 | 74 |
| 2019-12-18 | $38.08 | $38.08 | $38.08 | $38.08 | $34.67 | 300 |
| 2019-12-17 | $38.08 | $38.08 | $38.08 | $38.08 | $34.67 | 1,235 |
| 2019-12-16 | $38.74 | $38.74 | $38.74 | $38.74 | $35.27 | 250 |
| 2019-12-13 | $38.70 | $39.00 | $38.05 | $38.05 | $34.64 | 2,944 |
| 2019-12-12 | $38.05 | $38.35 | $38.00 | $38.35 | $34.91 | 1,300 |
| 2019-12-11 | $38.17 | $38.17 | $38.00 | $38.00 | $34.30 | 880 |
| 2019-12-10 | $38.00 | $38.00 | $38.00 | $38.00 | $34.30 | 150 |
| 2019-12-09 | $38.00 | $38.00 | $38.00 | $38.00 | $34.30 | 0 |
| 2019-12-06 | $38.15 | $38.15 | $38.00 | $38.00 | $34.30 | 3,025 |
| 2019-12-05 | $38.15 | $38.15 | $38.15 | $38.15 | $34.43 | 270 |
| 2019-12-04 | $38.75 | $38.75 | $38.75 | $38.75 | $34.98 | 0 |
| 2019-12-03 | $38.75 | $38.75 | $38.75 | $38.75 | $34.98 | 0 |
| 2019-12-02 | $38.75 | $38.75 | $38.75 | $38.75 | $34.98 | 0 |
| 2019-11-29 | $38.72 | $38.75 | $38.72 | $38.75 | $34.98 | 400 |
| 2019-11-27 | $38.72 | $38.72 | $38.72 | $38.72 | $34.95 | 100 |
| 2019-11-26 | $38.25 | $38.25 | $38.25 | $38.25 | $34.52 | 0 |
| 2019-11-25 | $37.99 | $38.25 | $37.99 | $38.25 | $34.52 | 500 |
| 2019-11-22 | $37.97 | $37.97 | $37.95 | $37.95 | $34.25 | 600 |
| 2019-11-21 | $37.95 | $37.95 | $37.95 | $37.95 | $34.25 | 0 |
| 2019-11-20 | $37.95 | $37.95 | $37.95 | $37.95 | $34.25 | 25 |
| 2019-11-19 | $37.95 | $37.95 | $37.94 | $37.95 | $34.25 | 1,200 |
| 2019-11-18 | $37.94 | $37.95 | $37.94 | $37.95 | $34.25 | 296 |
| 2019-11-15 | $37.76 | $37.76 | $37.76 | $37.76 | $34.08 | 0 |
| 2019-11-14 | $37.76 | $37.76 | $37.76 | $37.76 | $34.08 | 536 |
| 2019-11-13 | $37.76 | $37.76 | $37.76 | $37.76 | $34.08 | 0 |
| 2019-11-12 | $37.76 | $37.76 | $37.76 | $37.76 | $34.08 | 100 |
| 2019-11-11 | $37.80 | $37.80 | $37.80 | $37.80 | $34.12 | 2,000 |
| 2019-11-08 | $37.15 | $37.15 | $37.15 | $37.15 | $33.53 | 128 |
| 2019-11-07 | $37.20 | $37.20 | $37.20 | $37.20 | $33.58 | 0 |
| 2019-11-06 | $37.20 | $37.20 | $37.20 | $37.20 | $33.58 | 599 |
| 2019-11-05 | $37.00 | $37.17 | $37.00 | $37.17 | $33.55 | 400 |
| 2019-11-04 | $36.82 | $36.82 | $36.82 | $36.82 | $33.23 | 0 |
| 2019-11-01 | $37.00 | $37.00 | $36.81 | $36.82 | $33.23 | 10,599 |
| 2019-10-31 | $37.00 | $37.00 | $37.00 | $37.00 | $33.40 | 56 |
| 2019-10-30 | $37.00 | $37.00 | $37.00 | $37.00 | $33.40 | 1,000 |
| 2019-10-29 | $37.00 | $37.00 | $37.00 | $37.00 | $33.40 | 0 |
| 2019-10-28 | $37.00 | $37.00 | $36.86 | $37.00 | $33.40 | 4,400 |
| 2019-10-25 | $37.15 | $37.15 | $37.15 | $37.15 | $33.53 | 0 |
| 2019-10-24 | $37.15 | $37.15 | $37.15 | $37.15 | $33.53 | 0 |
| 2019-10-23 | $36.85 | $37.15 | $36.85 | $37.15 | $33.53 | 1,600 |
| 2019-10-22 | $38.69 | $38.69 | $38.69 | $38.69 | $34.92 | 200 |
| 2019-10-21 | $38.00 | $38.45 | $36.85 | $36.85 | $33.26 | 1,039 |
| 2019-10-18 | $36.56 | $36.56 | $36.56 | $36.56 | $33.00 | 0 |
| 2019-10-17 | $36.56 | $36.56 | $36.56 | $36.56 | $33.00 | 18 |
| 2019-10-16 | $36.56 | $36.56 | $36.56 | $36.56 | $33.00 | 125 |
| 2019-10-15 | $36.55 | $38.25 | $36.55 | $38.25 | $34.52 | 3,273 |
| 2019-10-14 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 0 |
| 2019-10-11 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 607 |
| 2019-10-10 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 0 |
| 2019-10-09 | $36.55 | $36.65 | $36.55 | $36.55 | $32.99 | 1,444 |
| 2019-10-08 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 150 |
| 2019-10-07 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 0 |
| 2019-10-04 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 190 |
| 2019-10-03 | $36.65 | $36.65 | $36.55 | $36.60 | $33.04 | 788 |
| 2019-10-02 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 3 |
| 2019-10-01 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 900 |
| 2019-09-30 | $36.55 | $36.55 | $36.55 | $36.55 | $32.99 | 2,200 |
| 2019-09-27 | $36.55 | $36.67 | $36.55 | $36.55 | $32.99 | 5,361 |
| 2019-09-26 | $36.65 | $36.65 | $36.65 | $36.65 | $33.08 | 3 |
| 2019-09-25 | $36.65 | $36.65 | $36.65 | $36.65 | $33.08 | 21 |
| 2019-09-24 | $36.55 | $36.65 | $36.55 | $36.65 | $33.08 | 2,000 |
| 2019-09-23 | $36.64 | $36.64 | $36.52 | $36.64 | $33.07 | 625 |
| 2019-09-20 | $37.00 | $37.00 | $37.00 | $37.00 | $33.40 | 0 |
| 2019-09-19 | $36.50 | $37.00 | $36.50 | $37.00 | $33.40 | 5,064 |
| 2019-09-18 | $36.50 | $36.50 | $36.50 | $36.50 | $32.95 | 100 |
| 2019-09-17 | $36.40 | $36.40 | $36.40 | $36.40 | $32.86 | 27 |
| 2019-09-16 | $36.40 | $36.40 | $36.40 | $36.40 | $32.86 | 0 |
| 2019-09-13 | $36.40 | $36.40 | $36.40 | $36.40 | $32.86 | 100 |
| 2019-09-12 | $36.50 | $36.50 | $36.50 | $36.50 | $32.95 | 978 |
| 2019-09-11 | $37.00 | $37.00 | $37.00 | $37.00 | $33.10 | 375 |
| 2019-09-10 | $36.99 | $36.99 | $36.99 | $36.99 | $33.09 | 100 |
| 2019-09-09 | $36.27 | $36.60 | $36.27 | $36.60 | $32.74 | 937 |
| 2019-09-06 | $36.32 | $36.32 | $36.25 | $36.25 | $32.43 | 4,100 |
| 2019-09-05 | $36.40 | $36.60 | $36.40 | $36.60 | $32.74 | 200 |
| 2019-09-04 | $36.40 | $36.60 | $36.40 | $36.60 | $32.74 | 385 |
| 2019-09-03 | $36.32 | $36.32 | $36.32 | $36.32 | $32.49 | 75 |
| 2019-08-30 | $36.32 | $36.32 | $36.32 | $36.32 | $32.49 | 0 |
| 2019-08-29 | $36.55 | $36.55 | $36.32 | $36.32 | $32.49 | 550 |
| 2019-08-28 | $36.51 | $36.51 | $36.51 | $36.51 | $32.66 | 0 |
| 2019-08-27 | $36.58 | $36.58 | $36.51 | $36.51 | $32.66 | 328 |
| 2019-08-26 | $36.52 | $36.52 | $36.52 | $36.52 | $32.67 | 0 |
| 2019-08-23 | $36.52 | $36.52 | $36.52 | $36.52 | $32.67 | 61 |
| 2019-08-22 | $36.52 | $36.52 | $36.52 | $36.52 | $32.67 | 0 |
| 2019-08-21 | $36.52 | $36.52 | $36.52 | $36.52 | $32.67 | 500 |
| 2019-08-20 | $36.52 | $36.52 | $36.52 | $36.52 | $32.67 | 47 |
| 2019-08-19 | $36.52 | $36.52 | $36.52 | $36.52 | $32.67 | 176 |
| 2019-08-16 | $36.70 | $36.70 | $36.70 | $36.70 | $32.83 | 216 |
| 2019-08-15 | $36.57 | $36.70 | $36.57 | $36.70 | $32.83 | 800 |
| 2019-08-14 | $36.57 | $36.70 | $36.57 | $36.70 | $32.83 | 799 |
| 2019-08-13 | $36.90 | $36.91 | $36.70 | $36.91 | $33.02 | 200 |
| 2019-08-12 | $36.70 | $36.70 | $36.70 | $36.70 | $32.83 | 0 |
| 2019-08-09 | $36.90 | $36.91 | $36.70 | $36.70 | $32.83 | 300 |
| 2019-08-08 | $36.90 | $36.90 | $36.37 | $36.37 | $32.53 | 600 |
| 2019-08-07 | $36.85 | $36.85 | $36.85 | $36.85 | $32.96 | 500 |
| 2019-08-06 | $36.85 | $36.85 | $36.85 | $36.85 | $32.96 | 500 |
| 2019-08-05 | $36.67 | $36.67 | $36.50 | $36.50 | $32.65 | 1,000 |
| 2019-08-02 | $36.45 | $36.45 | $36.45 | $36.45 | $32.61 | 200 |
| 2019-08-01 | $36.27 | $36.27 | $36.20 | $36.20 | $32.38 | 200 |
| 2019-07-31 | $36.25 | $36.25 | $36.25 | $36.25 | $32.43 | 150 |
| 2019-07-30 | $36.20 | $36.20 | $36.20 | $36.20 | $32.38 | 300 |
| 2019-07-29 | $36.10 | $36.11 | $36.10 | $36.11 | $32.30 | 100 |
| 2019-07-26 | $36.11 | $36.11 | $36.11 | $36.11 | $32.30 | 32 |
| 2019-07-25 | $36.10 | $36.11 | $36.10 | $36.11 | $32.30 | 7,217 |
| 2019-07-24 | $36.07 | $36.10 | $36.07 | $36.10 | $32.29 | 6,587 |
| 2019-07-23 | $36.07 | $36.07 | $36.07 | $36.07 | $32.27 | 231 |
| 2019-07-22 | $36.10 | $36.10 | $36.07 | $36.07 | $32.27 | 600 |
| 2019-07-19 | $36.10 | $36.10 | $36.10 | $36.10 | $32.29 | 350 |
| 2019-07-18 | $36.35 | $36.35 | $36.35 | $36.35 | $32.52 | 101 |
| 2019-07-17 | $36.40 | $36.40 | $36.35 | $36.35 | $32.52 | 3,482 |
| 2019-07-16 | $36.62 | $36.62 | $36.57 | $36.57 | $32.71 | 200 |
| 2019-07-15 | $36.95 | $36.95 | $36.62 | $36.62 | $32.76 | 1,998 |
| 2019-07-12 | $36.90 | $36.90 | $36.90 | $36.90 | $33.01 | 300 |
| 2019-07-11 | $36.90 | $36.90 | $36.90 | $36.90 | $33.01 | 147 |
| 2019-07-10 | $36.57 | $36.57 | $36.57 | $36.57 | $32.71 | 85 |
| 2019-07-09 | $36.67 | $36.67 | $36.57 | $36.57 | $32.71 | 514 |
| 2019-07-08 | $36.71 | $36.71 | $36.71 | $36.71 | $32.84 | 13 |
| 2019-07-05 | $36.71 | $36.71 | $36.71 | $36.71 | $32.84 | 1,894 |
| 2019-07-03 | $36.70 | $36.70 | $36.70 | $36.70 | $32.83 | 2,240 |
| 2019-07-02 | $36.84 | $36.84 | $36.67 | $36.67 | $32.80 | 210 |
| 2019-07-01 | $37.00 | $37.00 | $37.00 | $37.00 | $33.10 | 4 |
| 2019-06-28 | $36.79 | $37.00 | $36.79 | $37.00 | $33.10 | 2,114 |
| 2019-06-27 | $36.53 | $36.53 | $36.53 | $36.53 | $32.68 | 103 |
| 2019-06-26 | $36.99 | $37.00 | $36.99 | $37.00 | $33.10 | 1,021 |
| 2019-06-25 | $36.62 | $37.00 | $36.62 | $37.00 | $33.10 | 3,580 |
| 2019-06-24 | $37.00 | $37.00 | $37.00 | $37.00 | $33.10 | 2,000 |
| 2019-06-21 | $37.00 | $37.00 | $36.62 | $36.62 | $32.76 | 6,684 |
| 2019-06-20 | $36.85 | $37.00 | $36.52 | $37.00 | $33.10 | 12,247 |
| 2019-06-19 | $36.75 | $36.85 | $36.75 | $36.85 | $32.96 | 725 |
| 2019-06-18 | $36.70 | $36.70 | $36.70 | $36.70 | $32.83 | 277 |
| 2019-06-17 | $36.82 | $36.82 | $36.78 | $36.78 | $32.90 | 1,036 |
| 2019-06-14 | $37.28 | $37.28 | $36.92 | $36.92 | $33.03 | 3,900 |
| 2019-06-13 | $36.92 | $36.92 | $36.92 | $36.92 | $33.03 | 36 |
| 2019-06-12 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 0 |
| 2019-06-11 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 0 |
| 2019-06-06 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 10 |
| 2019-06-05 | $37.35 | $37.35 | $37.25 | $37.25 | $33.03 | 1,330 |
| 2019-06-04 | $37.39 | $37.39 | $37.39 | $37.39 | $33.15 | 500 |
| 2019-06-03 | $37.35 | $37.35 | $37.12 | $37.12 | $32.91 | 1,021 |
| 2019-05-31 | $37.35 | $37.35 | $37.35 | $37.35 | $33.11 | 70 |
| 2019-05-30 | $37.35 | $37.35 | $37.35 | $37.35 | $33.11 | 9,828 |
| 2019-05-29 | $37.38 | $37.38 | $37.38 | $37.38 | $33.14 | 138 |
| 2019-05-28 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 480 |
| 2019-05-24 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 0 |
| 2019-05-23 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 2,205 |
| 2019-05-22 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 0 |
| 2019-05-21 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 185 |
| 2019-05-20 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 0 |
| 2019-05-17 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 0 |
| 2019-05-16 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 1 |
| 2019-05-15 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 215 |
| 2019-05-14 | $37.25 | $37.25 | $37.25 | $37.25 | $33.03 | 100 |
| 2019-05-13 | $37.12 | $37.12 | $37.12 | $37.12 | $32.91 | 0 |
| 2019-05-10 | $37.39 | $37.39 | $37.12 | $37.12 | $32.91 | 301 |
| 2019-05-09 | $37.15 | $37.15 | $37.15 | $37.15 | $32.94 | 70 |
| 2019-05-08 | $37.12 | $37.15 | $37.12 | $37.15 | $32.94 | 2,338 |
| 2019-05-07 | $37.27 | $37.27 | $37.27 | $37.27 | $33.04 | 313 |
| 2019-05-06 | $37.45 | $37.45 | $37.44 | $37.45 | $33.20 | 1,763 |
| 2019-05-03 | $37.30 | $37.45 | $37.30 | $37.45 | $33.20 | 2,223 |
| 2019-05-02 | $37.45 | $37.45 | $37.45 | $37.45 | $33.20 | 701 |
| 2019-05-01 | $37.27 | $37.45 | $37.27 | $37.45 | $33.20 | 5,242 |
| 2019-04-30 | $37.50 | $37.50 | $37.50 | $37.50 | $33.25 | 609 |
| 2019-04-29 | $37.50 | $37.50 | $37.50 | $37.50 | $33.25 | 100 |
| 2019-04-26 | $37.50 | $37.50 | $37.50 | $37.50 | $33.25 | 70 |
| 2019-04-25 | $37.50 | $37.50 | $37.50 | $37.50 | $33.25 | 223 |
| 2019-04-24 | $37.50 | $37.50 | $37.50 | $37.50 | $33.25 | 125 |
| 2019-04-23 | $37.30 | $37.30 | $37.30 | $37.30 | $33.07 | 0 |
| 2019-04-22 | $37.30 | $37.30 | $37.30 | $37.30 | $33.07 | 1,000 |
| 2019-04-18 | $38.00 | $38.13 | $37.27 | $37.27 | $33.04 | 4,716 |
| 2019-04-17 | $37.60 | $37.60 | $37.60 | $37.60 | $33.34 | 0 |
| 2019-04-16 | $37.60 | $37.60 | $37.60 | $37.60 | $33.34 | 769 |
| 2019-04-15 | $37.50 | $37.50 | $37.50 | $37.50 | $33.25 | 0 |
| 2019-04-12 | $37.60 | $37.60 | $37.50 | $37.50 | $33.25 | 500 |
| 2019-04-11 | $37.32 | $37.32 | $37.32 | $37.32 | $33.09 | 0 |
| 2019-04-10 | $37.60 | $37.60 | $37.32 | $37.32 | $33.09 | 4,371 |
| 2019-04-09 | $37.60 | $37.60 | $37.60 | $37.60 | $33.34 | 660 |
| 2019-04-08 | $37.07 | $37.59 | $37.07 | $37.59 | $33.33 | 2,978 |
| 2019-04-05 | $37.55 | $37.55 | $37.55 | $37.55 | $33.29 | 218 |
| 2019-04-04 | $37.17 | $37.17 | $37.15 | $37.15 | $32.94 | 3,059 |
| 2019-04-03 | $37.15 | $37.15 | $37.15 | $37.15 | $32.94 | 2,109 |
| 2019-04-02 | $37.07 | $37.07 | $37.07 | $37.07 | $32.87 | 101 |
| 2019-04-01 | $37.19 | $37.19 | $37.19 | $37.19 | $32.97 | 1 |
| 2019-03-29 | $37.19 | $37.19 | $37.19 | $37.19 | $32.97 | 414 |
| 2019-03-28 | $37.19 | $37.19 | $37.19 | $37.19 | $32.97 | 326 |
| 2019-03-27 | $37.13 | $37.40 | $37.13 | $37.40 | $33.16 | 1,121 |
| 2019-03-26 | $37.07 | $37.19 | $37.07 | $37.19 | $32.97 | 650 |
| 2019-03-25 | $37.30 | $37.30 | $37.30 | $37.30 | $33.07 | 0 |
| 2019-03-22 | $37.30 | $37.30 | $37.30 | $37.30 | $33.07 | 0 |
| 2019-03-21 | $37.30 | $37.30 | $37.30 | $37.30 | $33.07 | 0 |
| 2019-03-20 | $37.39 | $37.39 | $37.30 | $37.30 | $33.07 | 2,159 |
| 2019-03-19 | $37.57 | $37.57 | $37.57 | $37.57 | $33.31 | 110 |
| 2019-03-18 | $37.57 | $37.57 | $37.57 | $37.57 | $33.31 | 4,900 |
| 2019-03-15 | $37.57 | $37.57 | $37.57 | $37.57 | $33.31 | 1,213 |
| 2019-03-14 | $37.75 | $37.75 | $37.52 | $37.52 | $33.27 | 340 |
| 2019-03-13 | $38.00 | $38.00 | $38.00 | $38.00 | $33.40 | 0 |
| 2019-03-12 | $38.00 | $38.00 | $38.00 | $38.00 | $33.40 | 0 |
| 2019-03-11 | $38.00 | $38.00 | $38.00 | $38.00 | $33.40 | 0 |
| 2019-03-08 | $38.00 | $38.00 | $38.00 | $38.00 | $33.40 | 100 |
| 2019-03-07 | $38.00 | $38.00 | $38.00 | $38.00 | $33.40 | 0 |
| 2019-03-06 | $38.00 | $38.00 | $38.00 | $38.00 | $33.40 | 150 |
| 2019-03-05 | $37.90 | $37.90 | $37.90 | $37.90 | $33.31 | 0 |
| 2019-03-04 | $37.90 | $37.90 | $37.90 | $37.90 | $33.31 | 100 |
| 2019-03-01 | $37.51 | $37.51 | $37.51 | $37.51 | $32.97 | 216 |
| 2019-02-28 | $37.99 | $37.99 | $37.99 | $37.99 | $33.39 | 50 |
| 2019-02-27 | $37.99 | $37.99 | $37.99 | $37.99 | $33.39 | 100 |
| 2019-02-26 | $37.99 | $37.99 | $37.99 | $37.99 | $33.39 | 577 |
| 2019-02-25 | $37.72 | $37.80 | $37.72 | $37.80 | $33.22 | 1,533 |
| 2019-02-22 | $37.72 | $37.72 | $37.72 | $37.72 | $33.15 | 245 |
| 2019-02-21 | $37.73 | $37.73 | $37.73 | $37.73 | $33.16 | 262 |
| 2019-02-20 | $37.50 | $37.50 | $37.49 | $37.50 | $32.96 | 9,350 |
| 2019-02-19 | $38.16 | $38.16 | $37.25 | $37.25 | $32.74 | 4,808 |
| 2019-02-15 | $38.15 | $38.15 | $38.15 | $38.15 | $33.53 | 0 |
| 2019-02-14 | $38.15 | $38.15 | $38.15 | $38.15 | $33.53 | 0 |
| 2019-02-13 | $38.15 | $38.15 | $38.15 | $38.15 | $33.53 | 100 |
| 2019-02-12 | $38.15 | $38.15 | $38.15 | $38.15 | $33.53 | 0 |
| 2019-02-11 | $38.15 | $38.15 | $38.15 | $38.15 | $33.53 | 0 |
| 2019-02-08 | $38.15 | $38.15 | $38.15 | $38.15 | $33.53 | 250 |
| 2019-02-07 | $38.12 | $38.12 | $38.12 | $38.12 | $33.50 | 0 |
| 2019-02-06 | $38.12 | $38.12 | $38.12 | $38.12 | $33.50 | 263 |
| 2019-02-05 | $38.95 | $38.95 | $38.95 | $38.95 | $34.23 | 45 |
| 2019-02-04 | $38.95 | $38.95 | $38.95 | $38.95 | $34.23 | 345 |
| 2019-02-01 | $39.00 | $39.00 | $39.00 | $39.00 | $34.28 | 0 |
| 2019-01-31 | $38.95 | $39.00 | $38.95 | $39.00 | $34.28 | 300 |
| 2019-01-30 | $37.80 | $37.80 | $37.80 | $37.80 | $33.22 | 0 |
| 2019-01-29 | $37.80 | $37.80 | $37.80 | $37.80 | $33.22 | 200 |
| 2019-01-28 | $37.50 | $37.50 | $37.50 | $37.50 | $32.96 | 1,511 |
| 2019-01-25 | $37.50 | $37.50 | $37.50 | $37.50 | $32.96 | 0 |
| 2019-01-24 | $37.00 | $37.50 | $37.00 | $37.50 | $32.96 | 1,300 |
| 2019-01-23 | $37.00 | $37.00 | $37.00 | $37.00 | $32.52 | 2,400 |
| 2019-01-22 | $37.10 | $37.10 | $36.15 | $36.15 | $31.77 | 2,720 |
| 2019-01-18 | $37.80 | $37.80 | $37.25 | $37.80 | $33.22 | 936 |
| 2019-01-17 | $37.80 | $37.80 | $37.80 | $37.80 | $33.22 | 172 |
| 2019-01-16 | $37.25 | $37.25 | $37.25 | $37.25 | $32.74 | 123 |
| 2019-01-15 | $37.25 | $37.25 | $37.25 | $37.25 | $32.74 | 0 |
| 2019-01-14 | $37.25 | $37.25 | $37.25 | $37.25 | $32.74 | 0 |
| 2019-01-11 | $37.30 | $37.95 | $37.25 | $37.25 | $32.74 | 1,000 |
| 2019-01-10 | $37.25 | $37.25 | $37.05 | $37.25 | $32.74 | 707 |
| 2019-01-09 | $36.75 | $36.75 | $36.75 | $36.75 | $32.30 | 0 |
| 2019-01-08 | $36.95 | $36.95 | $36.75 | $36.75 | $32.30 | 286 |
| 2019-01-07 | $36.75 | $36.75 | $36.75 | $36.75 | $32.30 | 100 |
| 2019-01-04 | $36.60 | $36.60 | $36.60 | $36.60 | $32.17 | 35 |
| 2019-01-03 | $36.60 | $36.60 | $36.60 | $36.60 | $32.17 | 0 |
| 2019-01-02 | $38.15 | $38.35 | $36.60 | $36.60 | $32.17 | 5,061 |
| 2018-12-31 | $38.50 | $38.50 | $38.50 | $38.50 | $33.84 | 1 |
| 2018-12-28 | $38.50 | $38.50 | $38.50 | $38.50 | $33.84 | 31 |
| 2018-12-27 | $38.50 | $38.50 | $38.50 | $38.50 | $33.84 | 4 |
| 2018-12-26 | $38.50 | $38.50 | $38.50 | $38.50 | $33.84 | 4 |
| 2018-12-24 | $38.50 | $38.50 | $38.50 | $38.50 | $33.84 | 0 |
| 2018-12-21 | $40.20 | $40.20 | $38.50 | $38.50 | $33.84 | 1,350 |
| 2018-12-20 | $40.95 | $40.95 | $40.08 | $40.08 | $35.23 | 403 |
| 2018-12-19 | $41.50 | $41.50 | $41.50 | $41.50 | $36.47 | 100 |
| 2018-12-18 | $41.50 | $41.50 | $41.50 | $41.50 | $36.47 | 390 |
| 2018-12-14 | $42.48 | $42.48 | $42.48 | $42.48 | $37.33 | 16 |
| 2018-12-13 | $42.80 | $42.80 | $42.80 | $42.80 | $37.62 | 0 |
| 2018-12-12 | $42.80 | $42.80 | $42.80 | $42.80 | $37.34 | 0 |
| 2018-12-11 | $42.80 | $42.80 | $42.80 | $42.80 | $37.34 | 50 |
| 2018-12-10 | $43.00 | $43.00 | $42.80 | $42.80 | $37.34 | 995 |
| 2018-12-07 | $43.55 | $43.55 | $43.55 | $43.55 | $37.99 | 25 |
| 2018-12-06 | $43.80 | $43.80 | $43.55 | $43.55 | $37.99 | 360 |
| 2018-12-04 | $43.85 | $43.85 | $43.85 | $43.85 | $38.25 | 100 |
| 2018-12-03 | $43.85 | $43.85 | $43.85 | $43.85 | $38.25 | 0 |
| 2018-11-30 | $43.85 | $43.85 | $43.85 | $43.85 | $38.25 | 241 |
| 2018-11-29 | $43.95 | $43.95 | $43.95 | $43.95 | $38.34 | 0 |
| 2018-11-28 | $43.85 | $43.95 | $43.85 | $43.95 | $38.34 | 8,100 |
| 2018-11-27 | $44.30 | $44.30 | $44.00 | $44.01 | $38.39 | 1,503 |
| 2018-11-26 | $45.00 | $45.00 | $44.50 | $44.50 | $38.82 | 400 |
| 2018-11-21 | $44.70 | $44.70 | $44.70 | $44.70 | $38.99 | 0 |
| 2018-11-20 | $44.70 | $44.70 | $44.70 | $44.70 | $38.99 | 32 |
| 2018-11-19 | $44.70 | $44.70 | $44.70 | $44.70 | $38.99 | 0 |
| 2018-11-16 | $44.70 | $44.70 | $44.70 | $44.70 | $38.99 | 0 |
| 2018-11-15 | $45.20 | $45.20 | $44.70 | $44.70 | $38.99 | 200 |
| 2018-11-14 | $45.21 | $45.21 | $45.21 | $45.21 | $39.44 | 0 |
| 2018-11-13 | $45.21 | $45.21 | $45.21 | $45.21 | $39.44 | 0 |
| 2018-11-12 | $45.21 | $45.21 | $45.21 | $45.21 | $39.44 | 0 |
| 2018-11-09 | $45.21 | $45.60 | $45.21 | $45.21 | $39.44 | 3,108 |
| 2018-11-08 | $45.50 | $45.50 | $45.50 | $45.50 | $39.69 | 200 |
| 2018-11-07 | $45.20 | $45.20 | $45.20 | $45.20 | $39.43 | 200 |
| 2018-11-06 | $45.20 | $45.20 | $45.20 | $45.20 | $39.43 | 0 |
| 2018-11-05 | $45.20 | $45.20 | $45.20 | $45.20 | $39.43 | 0 |
| 2018-11-02 | $45.20 | $45.20 | $45.20 | $45.20 | $39.43 | 1 |
| 2018-11-01 | $45.55 | $45.55 | $45.20 | $45.20 | $39.43 | 1,532 |
| 2018-10-31 | $45.60 | $45.60 | $45.60 | $45.60 | $39.78 | 386 |
| 2018-10-30 | $45.70 | $45.70 | $45.70 | $45.70 | $39.87 | 0 |
| 2018-10-29 | $45.60 | $45.70 | $45.60 | $45.70 | $39.87 | 250 |
| 2018-10-26 | $45.70 | $45.70 | $45.55 | $45.55 | $39.74 | 1,026 |
| 2018-10-25 | $45.75 | $45.75 | $45.75 | $45.75 | $39.91 | 0 |
| 2018-10-24 | $45.75 | $45.75 | $45.75 | $45.75 | $39.91 | 0 |
| 2018-10-23 | $45.75 | $45.75 | $45.75 | $45.75 | $39.91 | 200 |
| 2018-10-22 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 5,432 |
| 2018-10-19 | $46.00 | $46.00 | $45.95 | $45.95 | $40.08 | 395 |
| 2018-10-18 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 700 |
| 2018-10-17 | $46.00 | $46.00 | $46.00 | $46.00 | $40.13 | 0 |
| 2018-10-16 | $46.00 | $46.00 | $46.00 | $46.00 | $40.13 | 300 |
| 2018-10-15 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 958 |
| 2018-10-12 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 665 |
| 2018-10-11 | $45.95 | $46.00 | $45.75 | $45.90 | $40.04 | 1,100 |
| 2018-10-10 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 0 |
| 2018-10-09 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 0 |
| 2018-10-08 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 0 |
| 2018-10-05 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 0 |
| 2018-10-04 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 0 |
| 2018-10-03 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 0 |
| 2018-10-02 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 0 |
| 2018-10-01 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 14 |
| 2018-09-28 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 51 |
| 2018-09-27 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 3 |
| 2018-09-26 | $45.90 | $45.90 | $45.90 | $45.90 | $40.04 | 3,100 |
| 2018-09-25 | $46.20 | $46.20 | $45.80 | $45.80 | $39.95 | 1,000 |
| 2018-09-24 | $46.20 | $46.20 | $46.20 | $46.20 | $40.30 | 0 |
| 2018-09-21 | $46.20 | $46.20 | $46.20 | $46.20 | $40.30 | 350 |
| 2018-09-20 | $46.25 | $46.25 | $46.25 | $46.25 | $40.35 | 0 |
| 2018-09-19 | $46.25 | $46.25 | $46.25 | $46.25 | $40.35 | 500 |
| 2018-09-18 | $46.20 | $46.20 | $46.20 | $46.20 | $40.30 | 225 |
| 2018-09-17 | $46.48 | $46.48 | $46.48 | $46.48 | $40.55 | 0 |
| 2018-09-14 | $46.48 | $46.48 | $46.48 | $46.48 | $40.55 | 0 |
| 2018-09-13 | $46.30 | $46.48 | $46.30 | $46.48 | $40.55 | 22,804 |
| 2018-09-12 | $46.15 | $46.15 | $46.15 | $46.15 | $39.98 | 8 |
| 2018-09-11 | $46.15 | $46.15 | $46.15 | $46.15 | $39.98 | 2,000 |
| 2018-09-10 | $46.25 | $46.25 | $46.25 | $46.25 | $40.07 | 50 |
| 2018-09-07 | $46.35 | $46.35 | $46.25 | $46.25 | $40.07 | 1,760 |
| 2018-09-06 | $46.50 | $46.50 | $46.50 | $46.50 | $40.29 | 200 |
| 2018-09-05 | $46.80 | $46.80 | $46.80 | $46.80 | $40.55 | 10 |
| 2018-09-04 | $46.40 | $46.80 | $46.40 | $46.80 | $40.55 | 500 |
| 2018-08-31 | $46.40 | $46.40 | $46.40 | $46.40 | $40.20 | 200 |
| 2018-08-30 | $46.75 | $46.75 | $46.60 | $46.60 | $40.37 | 408 |
| 2018-08-29 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 0 |
| 2018-08-28 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 230 |
| 2018-08-27 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 300 |
| 2018-08-24 | $46.90 | $46.90 | $46.90 | $46.90 | $40.63 | 0 |
| 2018-08-23 | $46.90 | $46.90 | $46.90 | $46.90 | $40.63 | 0 |
| 2018-08-22 | $46.90 | $46.90 | $46.90 | $46.90 | $40.63 | 0 |
| 2018-08-21 | $46.60 | $46.90 | $46.60 | $46.90 | $40.63 | 560 |
| 2018-08-20 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 2,071 |
| 2018-08-17 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 172 |
| 2018-08-16 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 1,000 |
| 2018-08-15 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 0 |
| 2018-08-14 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 0 |
| 2018-08-13 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 0 |
| 2018-08-10 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 0 |
| 2018-08-09 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 0 |
| 2018-08-08 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 400 |
| 2018-08-07 | $47.30 | $47.30 | $47.30 | $47.30 | $40.98 | 0 |
| 2018-08-06 | $47.30 | $47.30 | $47.30 | $47.30 | $40.98 | 0 |
| 2018-08-03 | $47.10 | $47.30 | $47.10 | $47.30 | $40.98 | 200 |
| 2018-08-02 | $46.80 | $47.20 | $46.80 | $47.10 | $40.81 | 990 |
| 2018-08-01 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 500 |
| 2018-07-31 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 40 |
| 2018-07-30 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 0 |
| 2018-07-27 | $46.60 | $46.60 | $46.60 | $46.60 | $40.37 | 100 |
| 2018-07-26 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 0 |
| 2018-07-25 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 1 |
| 2018-07-24 | $46.55 | $46.69 | $46.55 | $46.55 | $40.33 | 1,300 |
| 2018-07-23 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 0 |
| 2018-07-20 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 229 |
| 2018-07-19 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 346 |
| 2018-07-18 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 1,000 |
| 2018-07-17 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 0 |
| 2018-07-16 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 0 |
| 2018-07-13 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 231 |
| 2018-07-12 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 135 |
| 2018-07-11 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 0 |
| 2018-07-10 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 0 |
| 2018-07-09 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 0 |
| 2018-07-06 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 0 |
| 2018-07-05 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 498 |
| 2018-07-03 | $46.55 | $46.55 | $46.55 | $46.55 | $40.33 | 26,529 |
| 2018-07-02 | $46.65 | $46.65 | $46.65 | $46.65 | $40.42 | 1 |
| 2018-06-29 | $46.50 | $46.65 | $46.50 | $46.65 | $40.42 | 1,636 |
| 2018-06-28 | $46.50 | $46.50 | $46.50 | $46.50 | $40.29 | 6 |
| 2018-06-27 | $46.50 | $46.50 | $46.50 | $46.50 | $40.29 | 686 |
| 2018-06-26 | $46.80 | $46.80 | $46.80 | $46.80 | $40.55 | 0 |
| 2018-06-25 | $46.80 | $46.80 | $46.80 | $46.80 | $40.55 | 20 |
| 2018-06-22 | $46.80 | $46.80 | $46.80 | $46.80 | $40.55 | 5,159 |
| 2018-06-21 | $46.75 | $46.75 | $46.75 | $46.75 | $40.50 | 1,166 |
| 2018-06-20 | $46.80 | $46.80 | $46.80 | $46.80 | $40.55 | 0 |
| 2018-06-19 | $46.80 | $46.80 | $46.80 | $46.80 | $40.55 | 125 |
| 2018-06-18 | $46.80 | $46.80 | $46.80 | $46.80 | $40.55 | 200 |
| 2018-06-15 | $46.80 | $46.80 | $46.80 | $46.80 | $40.55 | 100 |
| 2018-06-14 | $47.00 | $47.00 | $47.00 | $47.00 | $40.72 | 100 |
| 2018-06-13 | $47.00 | $47.00 | $46.80 | $46.80 | $40.27 | 403 |
| 2018-06-12 | $46.65 | $46.65 | $46.65 | $46.65 | $40.14 | 0 |
| 2018-06-11 | $46.65 | $46.65 | $46.65 | $46.65 | $40.14 | 0 |
| 2018-06-08 | $46.65 | $46.65 | $46.65 | $46.65 | $40.14 | 0 |
| 2018-06-07 | $46.65 | $46.75 | $46.65 | $46.65 | $40.14 | 500 |
| 2018-06-06 | $46.25 | $46.25 | $46.25 | $46.25 | $39.80 | 80 |
| 2018-06-05 | $46.25 | $46.25 | $46.25 | $46.25 | $39.80 | 0 |
| 2018-06-04 | $46.25 | $46.25 | $46.25 | $46.25 | $39.80 | 50 |
| 2018-06-01 | $46.25 | $46.25 | $46.25 | $46.25 | $39.80 | 0 |
| 2018-05-31 | $46.25 | $46.25 | $46.25 | $46.25 | $39.80 | 300 |
| 2018-05-30 | $46.10 | $46.10 | $46.10 | $46.10 | $39.67 | 707 |
| 2018-05-29 | $46.05 | $46.05 | $46.05 | $46.05 | $39.63 | 0 |
| 2018-05-25 | $46.05 | $46.05 | $46.05 | $46.05 | $39.63 | 0 |
| 2018-05-24 | $46.05 | $46.05 | $46.05 | $46.05 | $39.63 | 150 |
| 2018-05-23 | $46.00 | $46.00 | $46.00 | $46.00 | $39.58 | 0 |
| 2018-05-22 | $46.00 | $46.00 | $46.00 | $46.00 | $39.58 | 0 |
| 2018-05-21 | $46.00 | $46.00 | $46.00 | $46.00 | $39.58 | 32 |
| 2018-05-18 | $45.40 | $46.00 | $45.40 | $46.00 | $39.58 | 477 |
| 2018-05-17 | $45.50 | $45.50 | $45.50 | $45.50 | $39.15 | 60 |
| 2018-05-16 | $45.50 | $45.50 | $45.50 | $45.50 | $39.15 | 1,500 |
| 2018-05-15 | $45.80 | $45.80 | $45.80 | $45.80 | $39.41 | 506 |
| 2018-05-14 | $45.30 | $45.75 | $45.30 | $45.75 | $39.37 | 2,325 |
| 2018-05-11 | $45.15 | $45.30 | $45.15 | $45.30 | $38.98 | 10,700 |
| 2018-05-10 | $45.00 | $45.00 | $45.00 | $45.00 | $38.72 | 0 |
| 2018-05-09 | $45.00 | $45.00 | $45.00 | $45.00 | $38.72 | 200 |
| 2018-05-08 | $45.05 | $45.50 | $45.00 | $45.00 | $38.72 | 3,580 |
| 2018-05-07 | $45.05 | $45.05 | $45.05 | $45.05 | $38.77 | 2,359 |
| 2018-05-04 | $45.05 | $45.05 | $45.05 | $45.05 | $38.77 | 0 |
| 2018-05-03 | $45.05 | $45.05 | $44.70 | $45.05 | $38.77 | 4,019 |
| 2018-05-02 | $45.00 | $45.00 | $45.00 | $45.00 | $38.72 | 0 |
| 2018-05-01 | $45.00 | $45.00 | $45.00 | $45.00 | $38.72 | 0 |
| 2018-04-30 | $45.00 | $45.00 | $45.00 | $45.00 | $38.72 | 0 |
| 2018-04-27 | $45.00 | $45.00 | $45.00 | $45.00 | $38.72 | 0 |
| 2018-04-26 | $45.00 | $45.00 | $45.00 | $45.00 | $38.72 | 0 |
| 2018-04-25 | $44.75 | $45.00 | $44.75 | $45.00 | $38.72 | 493 |
| 2018-04-24 | $44.65 | $44.75 | $44.55 | $44.75 | $38.51 | 2,510 |
| 2018-04-23 | $44.55 | $44.55 | $44.55 | $44.55 | $38.34 | 0 |
| 2018-04-20 | $44.55 | $44.55 | $44.55 | $44.55 | $38.34 | 1,083 |
| 2018-04-19 | $44.65 | $44.65 | $44.65 | $44.65 | $38.42 | 0 |
| 2018-04-18 | $44.55 | $44.65 | $44.55 | $44.65 | $38.42 | 2,502 |
| 2018-04-17 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 0 |
| 2018-04-16 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 0 |
| 2018-04-13 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 20 |
| 2018-04-12 | $44.40 | $44.50 | $44.40 | $44.50 | $38.29 | 2,236 |
| 2018-04-11 | $44.20 | $44.20 | $44.20 | $44.20 | $38.04 | 0 |
| 2018-04-10 | $44.20 | $44.20 | $44.20 | $44.20 | $38.04 | 25 |
| 2018-04-09 | $44.20 | $44.20 | $44.20 | $44.20 | $38.04 | 100 |
| 2018-04-06 | $44.10 | $44.10 | $44.10 | $44.10 | $37.95 | 0 |
| 2018-04-05 | $44.25 | $44.25 | $44.10 | $44.10 | $37.95 | 200 |
| 2018-04-04 | $44.10 | $44.10 | $44.10 | $44.10 | $37.95 | 3,428 |
| 2018-04-03 | $44.05 | $44.05 | $44.05 | $44.05 | $37.91 | 0 |
| 2018-04-02 | $44.05 | $44.05 | $44.05 | $44.05 | $37.91 | 200 |
| 2018-03-29 | $44.10 | $44.10 | $44.05 | $44.05 | $37.91 | 1,027 |
| 2018-03-28 | $44.30 | $44.30 | $44.10 | $44.10 | $37.95 | 2,074 |
| 2018-03-27 | $45.00 | $45.00 | $44.50 | $44.50 | $38.29 | 2,100 |
| 2018-03-26 | $44.30 | $44.30 | $44.30 | $44.30 | $38.12 | 180 |
| 2018-03-23 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 1,700 |
| 2018-03-22 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 0 |
| 2018-03-21 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 0 |
| 2018-03-20 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 550 |
| 2018-03-19 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 50 |
| 2018-03-16 | $44.50 | $44.50 | $44.50 | $44.50 | $38.29 | 880 |
| 2018-03-15 | $45.00 | $45.00 | $45.00 | $45.00 | $38.72 | 0 |
| 2018-03-14 | $45.00 | $45.00 | $45.00 | $45.00 | $38.45 | 0 |
| 2018-03-13 | $45.00 | $45.00 | $45.00 | $45.00 | $38.45 | 100 |
| 2018-03-12 | $44.30 | $44.30 | $44.30 | $44.30 | $37.85 | 200 |
| 2018-03-09 | $44.75 | $44.75 | $44.75 | $44.75 | $38.24 | 1,300 |
| 2018-03-08 | $43.75 | $44.00 | $43.75 | $44.00 | $37.60 | 775 |
| 2018-03-07 | $43.75 | $43.75 | $43.75 | $43.75 | $37.38 | 20 |
| 2018-03-06 | $43.75 | $43.75 | $43.75 | $43.75 | $37.38 | 3 |
| 2018-03-05 | $43.70 | $43.75 | $43.70 | $43.75 | $37.38 | 19,271 |
| 2018-03-02 | $43.70 | $43.75 | $43.70 | $43.75 | $37.38 | 6,364 |
| 2018-03-01 | $43.70 | $43.70 | $43.70 | $43.70 | $37.34 | 200 |
| 2018-02-28 | $43.72 | $43.72 | $43.72 | $43.72 | $37.36 | 0 |
| 2018-02-27 | $43.90 | $43.90 | $43.72 | $43.72 | $37.36 | 306 |
| 2018-02-26 | $43.95 | $43.95 | $43.94 | $43.95 | $37.55 | 5,220 |
| 2018-02-23 | $43.89 | $43.89 | $43.89 | $43.89 | $37.50 | 5,100 |
| 2018-02-22 | $43.80 | $43.80 | $43.80 | $43.80 | $37.42 | 18,000 |
| 2018-02-21 | $43.75 | $43.75 | $43.75 | $43.75 | $37.38 | 10,000 |
| 2018-02-20 | $43.67 | $44.00 | $43.67 | $43.67 | $37.31 | 1,517 |
| 2018-02-16 | $43.75 | $43.75 | $43.75 | $43.75 | $37.38 | 0 |
| 2018-02-15 | $43.80 | $43.80 | $43.75 | $43.75 | $37.38 | 440 |
| 2018-02-14 | $43.90 | $43.90 | $43.90 | $43.90 | $37.51 | 10,000 |
| 2018-02-13 | $44.00 | $44.00 | $44.00 | $44.00 | $37.60 | 200 |
| 2018-02-12 | $44.10 | $44.10 | $44.00 | $44.00 | $37.60 | 2,012 |
| 2018-02-09 | $44.75 | $44.75 | $44.50 | $44.50 | $38.02 | 600 |
| 2018-02-08 | $45.05 | $45.05 | $44.75 | $44.93 | $38.39 | 4,260 |
| 2018-02-07 | $45.40 | $45.40 | $45.40 | $45.40 | $38.79 | 250 |
| 2018-02-06 | $46.10 | $46.18 | $45.80 | $45.80 | $39.13 | 5,576 |
| 2018-02-05 | $46.25 | $46.25 | $46.25 | $46.25 | $39.52 | 250 |
| 2018-02-02 | $46.25 | $46.25 | $46.25 | $46.25 | $39.52 | 1,132 |
| 2018-02-01 | $49.00 | $49.00 | $47.50 | $47.50 | $40.59 | 1,274 |
| 2018-01-31 | $49.50 | $49.50 | $49.50 | $49.50 | $42.30 | 100 |
| 2018-01-30 | $50.00 | $50.00 | $46.10 | $47.00 | $40.16 | 17,180 |
| 2018-01-29 | $49.79 | $49.79 | $49.79 | $49.79 | $42.54 | 290 |
| 2018-01-26 | $46.01 | $46.01 | $46.01 | $46.01 | $39.31 | 0 |
| 2018-01-25 | $45.90 | $46.11 | $45.90 | $46.01 | $39.31 | 11,714 |
| 2018-01-24 | $45.80 | $45.90 | $45.80 | $45.90 | $39.22 | 417 |
| 2018-01-23 | $45.75 | $45.75 | $45.75 | $45.75 | $39.09 | 120 |
| 2018-01-22 | $45.10 | $45.10 | $45.10 | $45.10 | $38.54 | 264 |
| 2018-01-19 | $45.75 | $45.75 | $45.75 | $45.75 | $39.09 | 0 |
| 2018-01-18 | $45.75 | $45.75 | $45.75 | $45.75 | $39.09 | 0 |
| 2018-01-17 | $45.75 | $45.75 | $45.75 | $45.75 | $39.09 | 0 |
| 2018-01-16 | $45.75 | $45.75 | $45.75 | $45.75 | $39.09 | 0 |
| 2018-01-12 | $45.50 | $45.75 | $45.30 | $45.75 | $39.09 | 701 |
| 2018-01-11 | $44.90 | $44.90 | $44.90 | $44.90 | $38.36 | 0 |
| 2018-01-10 | $44.90 | $44.90 | $44.90 | $44.90 | $38.36 | 10,000 |
| 2018-01-09 | $44.90 | $44.90 | $44.90 | $44.90 | $38.36 | 2 |
| 2018-01-08 | $45.04 | $45.04 | $44.90 | $44.90 | $38.36 | 1,250 |
| 2018-01-05 | $44.80 | $44.80 | $44.80 | $44.80 | $38.28 | 20 |
| 2018-01-04 | $44.80 | $44.80 | $44.80 | $44.80 | $38.28 | 0 |
| 2018-01-03 | $44.45 | $44.80 | $44.45 | $44.80 | $38.28 | 10,291 |
| 2018-01-02 | $44.85 | $44.85 | $44.85 | $44.85 | $38.32 | 1,088 |
| 2017-12-29 | $44.40 | $44.40 | $44.40 | $44.40 | $37.94 | 99 |
| 2017-12-28 | $44.40 | $44.40 | $44.40 | $44.40 | $37.94 | 48 |
| 2017-12-27 | $44.39 | $44.40 | $44.39 | $44.40 | $37.94 | 218 |
| 2017-12-26 | $44.38 | $44.38 | $44.38 | $44.38 | $37.92 | 100 |
| 2017-12-22 | $44.33 | $44.35 | $44.33 | $44.35 | $37.89 | 1,392 |
| 2017-12-21 | $44.20 | $44.20 | $44.20 | $44.20 | $37.77 | 0 |
| 2017-12-20 | $44.20 | $44.20 | $44.20 | $44.20 | $37.77 | 30 |
| 2017-12-19 | $44.20 | $44.20 | $44.20 | $44.20 | $37.77 | 0 |
| 2017-12-18 | $44.20 | $44.20 | $44.20 | $44.20 | $37.77 | 0 |
| 2017-12-15 | $44.20 | $44.20 | $44.20 | $44.20 | $37.77 | 36 |
| 2017-12-14 | $44.15 | $44.20 | $44.15 | $44.20 | $37.77 | 4,200 |
| 2017-12-13 | $44.15 | $44.27 | $44.15 | $44.20 | $37.50 | 10,085 |
| 2017-12-12 | $44.05 | $44.40 | $44.05 | $44.40 | $37.67 | 900 |
| 2017-12-11 | $44.05 | $44.05 | $44.05 | $44.05 | $37.38 | 50 |
| 2017-12-08 | $44.05 | $44.05 | $44.05 | $44.05 | $37.38 | 0 |
| 2017-12-07 | $44.05 | $44.05 | $44.05 | $44.05 | $37.38 | 0 |
| 2017-12-06 | $44.05 | $44.05 | $44.05 | $44.05 | $37.38 | 100 |
| 2017-12-05 | $44.05 | $44.05 | $44.05 | $44.05 | $37.38 | 300 |
| 2017-12-04 | $44.15 | $44.15 | $44.15 | $44.15 | $37.46 | 0 |
| 2017-12-01 | $44.15 | $44.15 | $44.15 | $44.15 | $37.46 | 0 |
| 2017-11-30 | $43.85 | $44.15 | $43.85 | $44.15 | $37.46 | 1,150 |
| 2017-11-29 | $43.50 | $43.75 | $43.50 | $43.65 | $37.04 | 945 |
| 2017-11-28 | $43.50 | $43.50 | $43.30 | $43.30 | $36.74 | 200 |
| 2017-11-27 | $43.10 | $43.10 | $43.10 | $43.10 | $36.57 | 300 |
| 2017-11-24 | $43.05 | $43.05 | $43.05 | $43.05 | $36.53 | 0 |
| 2017-11-22 | $43.05 | $43.05 | $43.05 | $43.05 | $36.53 | 15 |
| 2017-11-21 | $43.50 | $43.50 | $43.05 | $43.05 | $36.53 | 200 |
| 2017-11-20 | $43.25 | $43.25 | $43.00 | $43.25 | $36.70 | 700 |
| 2017-11-17 | $42.98 | $43.25 | $42.94 | $43.25 | $36.70 | 735 |
| 2017-11-16 | $42.85 | $42.85 | $42.85 | $42.85 | $36.36 | 0 |
| 2017-11-15 | $42.85 | $42.85 | $42.85 | $42.85 | $36.36 | 200 |
| 2017-11-14 | $42.88 | $42.88 | $42.88 | $42.88 | $36.38 | 200 |
| 2017-11-13 | $42.80 | $42.80 | $42.80 | $42.80 | $36.32 | 0 |
| 2017-11-10 | $42.80 | $42.80 | $42.80 | $42.80 | $36.32 | 500 |
| 2017-11-09 | $42.80 | $42.80 | $42.78 | $42.78 | $36.30 | 200 |
| 2017-11-08 | $42.70 | $42.70 | $42.70 | $42.70 | $36.23 | 0 |
| 2017-11-07 | $42.65 | $42.70 | $42.65 | $42.70 | $36.23 | 1,438 |
| 2017-11-06 | $42.70 | $42.70 | $42.70 | $42.70 | $36.23 | 100 |
| 2017-11-03 | $42.70 | $42.70 | $42.65 | $42.65 | $36.19 | 2,204 |
| 2017-11-02 | $42.60 | $42.60 | $42.60 | $42.60 | $36.15 | 0 |
| 2017-11-01 | $42.60 | $42.60 | $42.60 | $42.60 | $36.15 | 100 |
| 2017-10-31 | $42.30 | $42.48 | $42.30 | $42.48 | $36.04 | 700 |
| 2017-10-30 | $42.25 | $42.30 | $42.25 | $42.30 | $35.89 | 576 |
| 2017-10-27 | $42.25 | $42.25 | $42.25 | $42.25 | $35.85 | 0 |
| 2017-10-26 | $42.25 | $42.25 | $42.25 | $42.25 | $35.85 | 0 |
| 2017-10-25 | $42.00 | $42.25 | $42.00 | $42.25 | $35.85 | 200 |
| 2017-10-24 | $41.50 | $41.50 | $41.50 | $41.50 | $35.21 | 0 |
| 2017-10-23 | $41.20 | $41.50 | $41.20 | $41.50 | $35.21 | 200 |
| 2017-10-20 | $40.90 | $41.00 | $40.90 | $41.00 | $34.79 | 600 |
| 2017-10-19 | $40.90 | $40.90 | $40.90 | $40.90 | $34.70 | 100 |
| 2017-10-18 | $40.85 | $40.85 | $40.85 | $40.85 | $34.66 | 500 |
| 2017-10-17 | $40.75 | $40.75 | $40.75 | $40.75 | $34.58 | 54 |
| 2017-10-16 | $40.75 | $40.75 | $40.75 | $40.75 | $34.58 | 0 |
| 2017-10-13 | $40.75 | $40.75 | $40.75 | $40.75 | $34.58 | 0 |
| 2017-10-12 | $40.75 | $40.75 | $40.75 | $40.75 | $34.58 | 100 |
| 2017-10-11 | $40.80 | $40.80 | $40.80 | $40.80 | $34.62 | 250 |
| 2017-10-10 | $40.70 | $40.75 | $40.70 | $40.75 | $34.58 | 300 |
| 2017-10-09 | $40.60 | $40.60 | $40.60 | $40.60 | $34.45 | 11 |
| 2017-10-06 | $40.60 | $40.60 | $40.60 | $40.60 | $34.45 | 300 |
| 2017-10-05 | $40.60 | $40.60 | $40.60 | $40.60 | $34.45 | 10 |
| 2017-10-04 | $40.60 | $40.60 | $40.60 | $40.60 | $34.45 | 0 |
| 2017-10-03 | $40.60 | $40.60 | $40.60 | $40.60 | $34.45 | 33 |
| 2017-10-02 | $40.60 | $40.60 | $40.60 | $40.60 | $34.45 | 100 |
| 2017-09-29 | $40.54 | $40.54 | $40.54 | $40.54 | $34.40 | 100 |
| 2017-09-28 | $40.54 | $40.54 | $40.54 | $40.54 | $34.40 | 500 |
| 2017-09-27 | $40.49 | $40.50 | $40.49 | $40.50 | $34.36 | 479 |
| 2017-09-26 | $40.40 | $40.40 | $40.40 | $40.40 | $34.28 | 0 |
| 2017-09-25 | $40.49 | $40.49 | $40.40 | $40.40 | $34.28 | 600 |
| 2017-09-22 | $40.49 | $40.49 | $40.49 | $40.49 | $34.36 | 0 |
| 2017-09-21 | $40.49 | $40.49 | $40.49 | $40.49 | $34.36 | 0 |
| 2017-09-20 | $40.49 | $40.49 | $40.49 | $40.49 | $34.36 | 400 |
| 2017-09-19 | $40.35 | $40.35 | $40.35 | $40.35 | $34.24 | 300 |
| 2017-09-18 | $40.35 | $40.35 | $40.35 | $40.35 | $34.24 | 0 |
| 2017-09-15 | $40.35 | $40.35 | $40.35 | $40.35 | $34.24 | 1 |
| 2017-09-14 | $40.35 | $40.35 | $40.35 | $40.35 | $34.24 | 0 |
| 2017-09-13 | $40.35 | $40.35 | $40.35 | $40.35 | $33.98 | 200 |
| 2017-09-12 | $40.25 | $40.25 | $40.25 | $40.25 | $33.89 | 0 |
| 2017-09-11 | $40.25 | $40.25 | $40.25 | $40.25 | $33.89 | 0 |
| 2017-09-08 | $40.40 | $40.40 | $40.25 | $40.25 | $33.89 | 2,400 |
| 2017-09-07 | $40.50 | $40.50 | $40.50 | $40.50 | $34.10 | 200 |
| 2017-09-06 | $40.50 | $40.50 | $40.50 | $40.50 | $34.10 | 100 |
| 2017-09-05 | $40.50 | $40.50 | $40.50 | $40.50 | $34.10 | 1,071 |
| 2017-09-01 | $40.55 | $40.55 | $40.55 | $40.55 | $34.14 | 1,600 |
| 2017-08-31 | $40.50 | $40.50 | $40.50 | $40.50 | $34.10 | 500 |
| 2017-08-30 | $40.50 | $40.65 | $40.50 | $40.65 | $34.23 | 400 |
| 2017-08-29 | $40.50 | $40.50 | $40.50 | $40.50 | $34.10 | 0 |
| 2017-08-28 | $40.65 | $40.65 | $40.50 | $40.50 | $34.10 | 400 |
| 2017-08-25 | $40.40 | $40.40 | $40.40 | $40.40 | $34.02 | 0 |
| 2017-08-24 | $40.40 | $40.40 | $40.40 | $40.40 | $34.02 | 0 |
| 2017-08-23 | $40.40 | $40.40 | $40.40 | $40.40 | $34.02 | 0 |
| 2017-08-22 | $40.40 | $40.40 | $40.40 | $40.40 | $34.02 | 0 |
| 2017-08-21 | $40.60 | $40.60 | $40.40 | $40.40 | $34.02 | 6,200 |
| 2017-08-18 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-08-17 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-08-16 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-08-15 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 1,000 |
| 2017-08-14 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 200 |
| 2017-08-11 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-08-10 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-08-09 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 200 |
| 2017-08-08 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 20 |
| 2017-08-07 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-08-04 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 400 |
| 2017-08-03 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-08-02 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-08-01 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 0 |
| 2017-07-31 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 200 |
| 2017-07-28 | $40.55 | $40.55 | $40.55 | $40.55 | $34.14 | 220 |
| 2017-07-27 | $40.70 | $40.70 | $40.70 | $40.70 | $34.27 | 101 |
| 2017-07-26 | $40.75 | $40.75 | $40.75 | $40.75 | $34.31 | 10 |
| 2017-07-25 | $40.75 | $40.75 | $40.75 | $40.75 | $34.31 | 1,000 |
| 2017-07-24 | $40.75 | $40.75 | $40.75 | $40.75 | $34.31 | 400 |
| 2017-07-21 | $40.75 | $40.75 | $40.75 | $40.75 | $34.31 | 0 |
| 2017-07-20 | $40.75 | $40.75 | $40.75 | $40.75 | $34.31 | 0 |
| 2017-07-19 | $40.75 | $40.75 | $40.75 | $40.75 | $34.31 | 200 |
| 2017-07-18 | $40.70 | $40.70 | $40.70 | $40.70 | $34.27 | 58 |
| 2017-07-17 | $40.70 | $40.70 | $40.70 | $40.70 | $34.27 | 56 |
| 2017-07-14 | $40.70 | $40.70 | $40.70 | $40.70 | $34.27 | 300 |
| 2017-07-13 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 325 |
| 2017-07-12 | $40.60 | $40.60 | $40.60 | $40.60 | $34.19 | 400 |
| 2017-07-11 | $40.55 | $40.55 | $40.55 | $40.55 | $34.14 | 4 |
| 2017-07-10 | $40.55 | $40.55 | $40.55 | $40.55 | $34.14 | 200 |
| 2017-07-07 | $40.50 | $41.50 | $40.50 | $41.50 | $34.94 | 236 |
| 2017-07-06 | $40.50 | $40.50 | $40.50 | $40.50 | $34.10 | 210 |
| 2017-07-05 | $40.33 | $40.33 | $40.33 | $40.33 | $33.96 | 0 |
| 2017-07-03 | $40.33 | $40.33 | $40.33 | $40.33 | $33.96 | 0 |
| 2017-06-30 | $40.30 | $40.33 | $40.30 | $40.33 | $33.96 | 5,660 |
| 2017-06-29 | $40.35 | $40.35 | $40.35 | $40.35 | $33.98 | 1,748 |
| 2017-06-28 | $40.30 | $40.30 | $40.30 | $40.30 | $33.93 | 509 |
| 2017-06-27 | $40.50 | $40.53 | $40.23 | $40.23 | $33.87 | 2,158 |
| 2017-06-26 | $40.75 | $40.75 | $40.35 | $40.35 | $33.98 | 49,440 |
| 2017-06-23 | $41.55 | $41.55 | $40.76 | $40.76 | $34.32 | 900 |
| 2017-06-22 | $41.55 | $41.55 | $41.55 | $41.55 | $34.99 | 100 |
| 2017-06-21 | $41.75 | $41.75 | $41.75 | $41.75 | $35.15 | 470 |
| 2017-06-20 | $41.50 | $41.50 | $41.50 | $41.50 | $34.94 | 0 |
| 2017-06-19 | $41.50 | $41.50 | $41.50 | $41.50 | $34.94 | 0 |
| 2017-06-16 | $41.50 | $41.50 | $41.50 | $41.50 | $34.94 | 6 |
| 2017-06-15 | $41.50 | $41.50 | $41.50 | $41.50 | $34.94 | 0 |
| 2017-06-14 | $41.50 | $41.50 | $41.50 | $41.50 | $34.94 | 77 |
| 2017-06-13 | $41.50 | $41.50 | $41.50 | $41.50 | $34.69 | 900 |
| 2017-06-12 | $41.50 | $41.50 | $41.50 | $41.50 | $34.69 | 2,200 |
| 2017-06-09 | $41.50 | $41.50 | $41.50 | $41.50 | $34.69 | 600 |
| 2017-06-08 | $40.70 | $41.89 | $40.70 | $41.89 | $35.01 | 1,300 |
| 2017-06-07 | $40.60 | $40.70 | $40.60 | $40.70 | $34.02 | 914 |
| 2017-06-06 | $40.60 | $40.60 | $40.60 | $40.60 | $33.93 | 200 |
| 2017-06-05 | $40.55 | $40.55 | $40.55 | $40.55 | $33.89 | 3 |
| 2017-06-02 | $40.55 | $40.55 | $40.55 | $40.55 | $33.89 | 0 |
| 2017-06-01 | $40.55 | $40.55 | $40.55 | $40.55 | $33.89 | 0 |
| 2017-05-31 | $40.55 | $40.55 | $40.55 | $40.55 | $33.89 | 100 |
| 2017-05-30 | $41.90 | $41.90 | $41.90 | $41.90 | $35.02 | 300 |
| 2017-05-26 | $42.00 | $42.00 | $42.00 | $42.00 | $35.10 | 0 |
| 2017-05-25 | $42.00 | $42.00 | $42.00 | $42.00 | $35.10 | 7,100 |
| 2017-05-24 | $42.10 | $42.10 | $42.10 | $42.10 | $35.19 | 150 |
| 2017-05-23 | $42.00 | $42.00 | $42.00 | $42.00 | $35.10 | 0 |
| 2017-05-22 | $42.00 | $42.00 | $42.00 | $42.00 | $35.10 | 10 |
| 2017-05-19 | $41.90 | $42.00 | $41.90 | $42.00 | $35.10 | 325 |
| 2017-05-18 | $41.27 | $41.35 | $41.27 | $41.35 | $34.56 | 1,045 |
| 2017-05-17 | $41.25 | $41.25 | $41.25 | $41.25 | $34.48 | 80 |
| 2017-05-16 | $41.25 | $41.25 | $41.25 | $41.25 | $34.48 | 0 |
| 2017-05-15 | $41.25 | $41.25 | $41.25 | $41.25 | $34.48 | 500 |
| 2017-05-12 | $40.95 | $41.25 | $40.95 | $41.25 | $34.48 | 300 |
| 2017-05-11 | $40.75 | $40.95 | $40.75 | $40.95 | $34.23 | 3,730 |
| 2017-05-10 | $40.70 | $40.70 | $40.70 | $40.70 | $34.02 | 0 |
| 2017-05-09 | $40.70 | $40.70 | $40.70 | $40.70 | $34.02 | 400 |
| 2017-05-08 | $40.50 | $40.50 | $40.50 | $40.50 | $33.85 | 100 |
| 2017-05-05 | $40.70 | $40.70 | $40.50 | $40.50 | $33.85 | 800 |
| 2017-05-04 | $40.15 | $40.15 | $40.15 | $40.15 | $33.56 | 100 |
| 2017-05-03 | $40.00 | $40.00 | $40.00 | $40.00 | $33.43 | 0 |
| 2017-05-02 | $40.00 | $40.00 | $40.00 | $40.00 | $33.43 | 19 |
| 2017-05-01 | $39.65 | $40.00 | $39.65 | $40.00 | $33.43 | 3,488 |
| 2017-04-28 | $39.50 | $39.50 | $39.50 | $39.50 | $33.01 | 0 |
| 2017-04-27 | $39.25 | $39.50 | $39.25 | $39.50 | $33.01 | 4,505 |
| 2017-04-26 | $39.00 | $39.25 | $39.00 | $39.25 | $32.80 | 924 |
| 2017-04-25 | $39.00 | $39.00 | $39.00 | $39.00 | $32.60 | 160 |
| 2017-04-24 | $38.65 | $38.65 | $38.65 | $38.65 | $32.30 | 2,959 |
| 2017-04-21 | $38.85 | $38.85 | $38.85 | $38.85 | $32.47 | 0 |
| 2017-04-20 | $38.85 | $38.85 | $38.85 | $38.85 | $32.47 | 0 |
| 2017-04-19 | $38.85 | $38.85 | $38.85 | $38.85 | $32.47 | 1 |
| 2017-04-18 | $38.85 | $38.85 | $38.85 | $38.85 | $32.47 | 0 |
| 2017-04-17 | $38.75 | $38.85 | $38.75 | $38.85 | $32.47 | 305 |
| 2017-04-13 | $38.75 | $38.75 | $38.75 | $38.75 | $32.39 | 150 |
| 2017-04-12 | $38.85 | $38.85 | $38.75 | $38.75 | $32.39 | 400 |
| 2017-04-11 | $38.75 | $38.85 | $38.75 | $38.85 | $32.47 | 300 |
| 2017-04-10 | $38.45 | $38.75 | $38.45 | $38.60 | $32.26 | 18,034 |
| 2017-04-07 | $38.50 | $38.60 | $38.50 | $38.60 | $32.26 | 600 |
| 2017-04-06 | $38.49 | $38.49 | $38.49 | $38.49 | $32.17 | 210 |
| 2017-04-05 | $38.35 | $38.35 | $38.35 | $38.35 | $32.05 | 3,700 |
| 2017-04-04 | $38.15 | $38.42 | $38.15 | $38.35 | $32.05 | 6,817 |
| 2017-04-03 | $38.15 | $38.15 | $38.15 | $38.15 | $31.89 | 2,000 |
| 2017-03-31 | $38.15 | $38.15 | $38.15 | $38.15 | $31.89 | 1,600 |
| 2017-03-30 | $38.15 | $38.15 | $38.15 | $38.15 | $31.89 | 3,400 |
| 2017-03-29 | $38.15 | $38.15 | $38.15 | $38.15 | $31.89 | 0 |
| 2017-03-28 | $38.15 | $38.15 | $38.15 | $38.15 | $31.89 | 900 |
| 2017-03-27 | $38.30 | $38.30 | $38.15 | $38.15 | $31.89 | 2,200 |
| 2017-03-24 | $38.20 | $38.20 | $38.20 | $38.20 | $31.93 | 4,456 |
| 2017-03-23 | $38.25 | $38.40 | $38.25 | $38.30 | $32.01 | 1,332 |
| 2017-03-22 | $38.25 | $38.25 | $38.25 | $38.25 | $31.97 | 0 |
| 2017-03-21 | $38.15 | $38.25 | $38.15 | $38.25 | $31.97 | 16,952 |
| 2017-03-20 | $38.10 | $38.25 | $38.10 | $38.15 | $31.89 | 1,033 |
| 2017-03-17 | $38.05 | $38.10 | $38.05 | $38.10 | $31.84 | 882 |
| 2017-03-16 | $38.05 | $38.05 | $38.05 | $38.05 | $31.80 | 500 |
| 2017-03-15 | $38.05 | $38.05 | $38.05 | $38.05 | $31.80 | 4,100 |
| 2017-03-14 | $38.05 | $38.05 | $38.05 | $38.05 | $31.54 | 100 |
| 2017-03-13 | $38.05 | $38.05 | $38.05 | $38.05 | $31.54 | 300 |
| 2017-03-10 | $38.25 | $38.25 | $38.25 | $38.25 | $31.71 | 0 |
| 2017-03-09 | $38.40 | $38.40 | $38.25 | $38.25 | $31.71 | 1,312 |
| 2017-03-08 | $38.35 | $38.35 | $38.35 | $38.35 | $31.79 | 193 |
| 2017-03-07 | $38.00 | $38.00 | $38.00 | $38.00 | $31.50 | 170 |
| 2017-03-06 | $38.35 | $38.35 | $38.35 | $38.35 | $31.79 | 400 |
| 2017-03-03 | $38.00 | $38.00 | $38.00 | $38.00 | $31.50 | 570 |
| 2017-03-02 | $38.25 | $38.25 | $38.00 | $38.00 | $31.50 | 400 |
| 2017-03-01 | $38.25 | $38.25 | $38.25 | $38.25 | $31.71 | 3,446 |
| 2017-02-28 | $38.00 | $38.00 | $38.00 | $38.00 | $31.50 | 769 |
| 2017-02-27 | $37.80 | $37.80 | $37.80 | $37.80 | $31.34 | 802 |
| 2017-02-24 | $38.00 | $38.00 | $38.00 | $38.00 | $31.50 | 0 |
| 2017-02-23 | $38.00 | $38.00 | $38.00 | $38.00 | $31.50 | 1,100 |
| 2017-02-22 | $38.40 | $38.40 | $38.40 | $38.40 | $31.83 | 0 |
| 2017-02-21 | $38.40 | $38.40 | $38.40 | $38.40 | $31.83 | 150 |
| 2017-02-17 | $38.40 | $38.40 | $38.40 | $38.40 | $31.83 | 84 |
| 2017-02-16 | $38.40 | $38.40 | $38.40 | $38.40 | $31.83 | 600 |
| 2017-02-15 | $38.20 | $38.20 | $37.65 | $37.65 | $31.21 | 532 |
| 2017-02-14 | $38.00 | $38.20 | $38.00 | $38.20 | $31.67 | 4,155 |
| 2017-02-13 | $37.35 | $37.50 | $37.35 | $37.50 | $31.09 | 553 |
| 2017-02-10 | $37.00 | $37.00 | $37.00 | $37.00 | $30.67 | 0 |
| 2017-02-09 | $37.00 | $37.00 | $37.00 | $37.00 | $30.67 | 31 |
| 2017-02-08 | $37.00 | $37.00 | $36.91 | $37.00 | $30.67 | 1,171 |
| 2017-02-07 | $37.25 | $37.25 | $37.25 | $37.25 | $30.88 | 163 |
| 2017-02-06 | $37.50 | $37.50 | $37.00 | $37.50 | $31.09 | 550 |
| 2017-02-03 | $37.00 | $37.25 | $37.00 | $37.25 | $30.88 | 900 |
| 2017-02-02 | $36.75 | $36.75 | $36.75 | $36.75 | $30.47 | 0 |
| 2017-02-01 | $36.75 | $36.75 | $36.75 | $36.75 | $30.47 | 0 |
| 2017-01-31 | $36.75 | $36.75 | $36.75 | $36.75 | $30.47 | 0 |
| 2017-01-30 | $36.75 | $36.75 | $36.75 | $36.75 | $30.47 | 400 |
| 2017-01-27 | $36.75 | $36.75 | $36.75 | $36.75 | $30.47 | 130 |
| 2017-01-26 | $37.70 | $37.70 | $37.70 | $37.70 | $31.25 | 0 |
| 2017-01-25 | $37.25 | $37.70 | $37.25 | $37.70 | $31.25 | 3,145 |
| 2017-01-24 | $37.25 | $37.25 | $37.25 | $37.25 | $30.88 | 0 |
| 2017-01-23 | $37.25 | $37.25 | $37.25 | $37.25 | $30.88 | 0 |
| 2017-01-20 | $37.25 | $37.25 | $37.25 | $37.25 | $30.88 | 100 |
| 2017-01-19 | $37.50 | $37.50 | $36.65 | $36.65 | $30.38 | 1,108 |
| 2017-01-18 | $37.35 | $37.35 | $37.35 | $37.35 | $30.96 | 0 |
| 2017-01-17 | $37.00 | $37.35 | $37.00 | $37.35 | $30.96 | 475 |
| 2017-01-13 | $37.00 | $37.00 | $37.00 | $37.00 | $30.67 | 100 |
| 2017-01-12 | $36.70 | $36.70 | $36.70 | $36.70 | $30.43 | 0 |
| 2017-01-11 | $36.70 | $36.70 | $36.70 | $36.70 | $30.43 | 900 |
| 2017-01-10 | $36.05 | $36.05 | $36.05 | $36.05 | $29.89 | 0 |
| 2017-01-09 | $36.10 | $36.75 | $36.05 | $36.05 | $29.89 | 734 |
| 2017-01-06 | $36.05 | $36.50 | $36.05 | $36.50 | $30.26 | 2,822 |
| 2017-01-05 | $36.01 | $36.01 | $36.01 | $36.01 | $29.85 | 0 |
| 2017-01-04 | $36.01 | $36.01 | $36.01 | $36.01 | $29.85 | 1,025 |
| 2017-01-03 | $35.80 | $35.80 | $35.80 | $35.80 | $29.68 | 308 |
| 2016-12-30 | $35.80 | $35.80 | $35.80 | $35.80 | $29.68 | 244 |
| 2016-12-29 | $35.80 | $35.80 | $35.80 | $35.80 | $29.68 | 103 |
| 2016-12-28 | $35.80 | $35.80 | $35.80 | $35.80 | $29.68 | 140 |
| 2016-12-27 | $35.80 | $35.80 | $35.80 | $35.80 | $29.68 | 0 |
| 2016-12-23 | $35.80 | $35.80 | $35.80 | $35.80 | $29.68 | 0 |
| 2016-12-22 | $35.80 | $35.80 | $35.80 | $35.80 | $29.68 | 310 |
| 2016-12-21 | $35.75 | $35.75 | $35.75 | $35.75 | $29.64 | 430 |
| 2016-12-20 | $35.85 | $36.00 | $35.75 | $36.00 | $29.85 | 4,310 |
| 2016-12-19 | $35.85 | $36.00 | $35.85 | $36.00 | $29.85 | 300 |
| 2016-12-16 | $35.60 | $35.60 | $35.60 | $35.60 | $29.51 | 30 |
| 2016-12-15 | $36.25 | $36.25 | $35.60 | $35.60 | $29.51 | 92,355 |
| 2016-12-14 | $35.30 | $35.30 | $35.30 | $35.30 | $29.26 | 40 |
| 2016-12-13 | $35.60 | $35.60 | $35.60 | $35.60 | $29.26 | 0 |
| 2016-12-12 | $35.60 | $35.60 | $35.60 | $35.60 | $29.26 | 0 |
| 2016-12-09 | $35.60 | $35.60 | $35.60 | $35.60 | $29.26 | 0 |
| 2016-12-08 | $35.60 | $35.60 | $35.60 | $35.60 | $29.26 | 400 |
| 2016-12-07 | $37.00 | $37.00 | $37.00 | $37.00 | $30.42 | 0 |
| 2016-12-06 | $35.90 | $37.00 | $35.90 | $37.00 | $30.42 | 210 |
| 2016-12-05 | $35.55 | $35.60 | $35.55 | $35.60 | $29.26 | 538 |
| 2016-12-02 | $35.75 | $35.75 | $35.50 | $35.50 | $29.18 | 263 |
| 2016-12-01 | $35.30 | $35.50 | $35.30 | $35.50 | $29.18 | 4,775 |
| 2016-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 0 |
| 2016-11-29 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 0 |
| 2016-11-28 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 100 |
| 2016-11-25 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 0 |
| 2016-11-23 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 1,500 |
| 2016-11-22 | $35.00 | $35.00 | $34.75 | $34.75 | $28.57 | 1,000 |
| 2016-11-21 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 63 |
| 2016-11-18 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 0 |
| 2016-11-17 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 300 |
| 2016-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $28.77 | 3,500 |
| 2016-11-15 | $34.95 | $34.95 | $34.95 | $34.95 | $28.73 | 0 |
| 2016-11-14 | $34.50 | $34.95 | $34.50 | $34.95 | $28.73 | 2,360 |
| 2016-11-11 | $34.65 | $34.75 | $34.65 | $34.75 | $28.57 | 300 |
| 2016-11-10 | $34.30 | $34.50 | $34.30 | $34.50 | $28.36 | 2,764 |
| 2016-11-09 | $34.30 | $34.30 | $34.30 | $34.30 | $28.20 | 400 |
| 2016-11-08 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 0 |
| 2016-11-07 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 0 |
| 2016-11-04 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 8 |
| 2016-11-03 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 1,000 |
| 2016-11-02 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 0 |
| 2016-11-01 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 0 |
| 2016-10-31 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 1,100 |
| 2016-10-28 | $34.10 | $34.30 | $34.01 | $34.01 | $27.96 | 1,950 |
| 2016-10-27 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 0 |
| 2016-10-26 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 0 |
| 2016-10-25 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 100 |
| 2016-10-24 | $33.92 | $33.92 | $33.92 | $33.92 | $27.88 | 0 |
| 2016-10-21 | $33.92 | $33.92 | $33.92 | $33.92 | $27.88 | 0 |
| 2016-10-20 | $33.92 | $33.92 | $33.92 | $33.92 | $27.88 | 0 |
| 2016-10-19 | $33.92 | $33.92 | $33.92 | $33.92 | $27.88 | 0 |
| 2016-10-18 | $33.88 | $33.92 | $33.88 | $33.92 | $27.88 | 6,300 |
| 2016-10-17 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 146 |
| 2016-10-14 | $34.25 | $34.25 | $34.25 | $34.25 | $28.15 | 0 |
| 2016-10-13 | $34.25 | $34.25 | $34.25 | $34.25 | $28.15 | 0 |
| 2016-10-12 | $34.25 | $34.25 | $34.25 | $34.25 | $28.15 | 200 |
| 2016-10-11 | $33.75 | $33.75 | $33.75 | $33.75 | $27.74 | 300 |
| 2016-10-10 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 0 |
| 2016-10-07 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 1 |
| 2016-10-06 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 0 |
| 2016-10-05 | $33.95 | $34.00 | $33.95 | $34.00 | $27.95 | 335 |
| 2016-10-04 | $33.60 | $33.60 | $33.60 | $33.60 | $27.62 | 200 |
| 2016-10-03 | $33.60 | $33.60 | $33.60 | $33.60 | $27.62 | 231 |
| 2016-09-30 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 289 |
| 2016-09-29 | $33.50 | $33.50 | $33.50 | $33.50 | $27.54 | 4 |
| 2016-09-28 | $33.50 | $33.50 | $33.50 | $33.50 | $27.54 | 0 |
| 2016-09-27 | $33.50 | $33.50 | $33.50 | $33.50 | $27.54 | 0 |
| 2016-09-26 | $33.50 | $33.50 | $33.50 | $33.50 | $27.54 | 0 |
| 2016-09-23 | $33.50 | $33.50 | $33.50 | $33.50 | $27.54 | 0 |
| 2016-09-22 | $34.00 | $34.00 | $33.50 | $33.50 | $27.54 | 500 |
| 2016-09-21 | $34.50 | $34.50 | $34.50 | $34.50 | $28.36 | 200 |
| 2016-09-20 | $34.00 | $34.00 | $34.00 | $34.00 | $27.95 | 100 |
| 2016-09-19 | $34.50 | $34.50 | $34.50 | $34.50 | $28.36 | 0 |
| 2016-09-16 | $34.50 | $34.50 | $34.50 | $34.50 | $28.36 | 0 |
| 2016-09-15 | $34.50 | $34.50 | $34.50 | $34.50 | $28.36 | 99 |
| 2016-09-14 | $34.50 | $34.50 | $34.50 | $34.50 | $28.36 | 5,411 |
| 2016-09-13 | $34.50 | $34.50 | $34.50 | $34.50 | $28.12 | 33 |
| 2016-09-12 | $35.00 | $35.00 | $34.50 | $34.50 | $28.12 | 922 |
| 2016-09-09 | $35.00 | $35.00 | $35.00 | $35.00 | $28.52 | 0 |
| 2016-09-08 | $35.00 | $35.00 | $35.00 | $35.00 | $28.52 | 51 |
| 2016-09-07 | $35.00 | $35.00 | $35.00 | $35.00 | $28.52 | 0 |
| 2016-09-06 | $34.70 | $35.00 | $34.70 | $35.00 | $28.52 | 344 |
| 2016-09-02 | $34.50 | $34.50 | $34.50 | $34.50 | $28.12 | 20 |
| 2016-09-01 | $34.50 | $34.50 | $34.50 | $34.50 | $28.12 | 0 |
| 2016-08-31 | $34.50 | $34.50 | $34.50 | $34.50 | $28.12 | 2 |
| 2016-08-30 | $34.50 | $34.50 | $34.50 | $34.50 | $28.12 | 175 |
| 2016-08-29 | $34.50 | $34.50 | $34.50 | $34.50 | $28.12 | 0 |
| 2016-08-26 | $34.50 | $34.50 | $34.50 | $34.50 | $28.12 | 0 |
| 2016-08-25 | $34.50 | $34.50 | $34.50 | $34.50 | $28.12 | 100 |
| 2016-08-24 | $34.25 | $34.50 | $34.25 | $34.50 | $28.12 | 300 |
| 2016-08-23 | $33.75 | $34.00 | $33.75 | $34.00 | $27.71 | 300 |
| 2016-08-22 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 0 |
| 2016-08-19 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 100 |
| 2016-08-18 | $33.10 | $33.10 | $33.00 | $33.00 | $26.89 | 409 |
| 2016-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $26.89 | 0 |
| 2016-08-16 | $33.00 | $33.00 | $33.00 | $33.00 | $26.89 | 0 |
| 2016-08-15 | $34.00 | $34.25 | $33.00 | $33.00 | $26.89 | 1,528 |
| 2016-08-12 | $33.75 | $34.00 | $33.75 | $34.00 | $27.71 | 200 |
| 2016-08-11 | $33.00 | $33.00 | $32.80 | $32.80 | $26.73 | 252 |
| 2016-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $26.89 | 6 |
| 2016-08-09 | $33.00 | $33.00 | $33.00 | $33.00 | $26.89 | 0 |
| 2016-08-08 | $33.00 | $33.00 | $33.00 | $33.00 | $26.89 | 299 |
| 2016-08-05 | $33.00 | $33.00 | $33.00 | $33.00 | $26.89 | 0 |
| 2016-08-04 | $33.00 | $33.00 | $33.00 | $33.00 | $26.89 | 0 |
| 2016-08-03 | $33.00 | $33.00 | $33.00 | $33.00 | $26.89 | 4,335 |
| 2016-08-02 | $34.00 | $34.00 | $34.00 | $34.00 | $27.71 | 0 |
| 2016-08-01 | $34.00 | $34.00 | $34.00 | $34.00 | $27.71 | 0 |
| 2016-07-29 | $34.00 | $34.00 | $34.00 | $34.00 | $27.71 | 0 |
| 2016-07-28 | $34.00 | $34.00 | $34.00 | $34.00 | $27.71 | 0 |
| 2016-07-27 | $33.40 | $34.00 | $33.40 | $34.00 | $27.71 | 719 |
| 2016-07-26 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 0 |
| 2016-07-25 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 0 |
| 2016-07-22 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 0 |
| 2016-07-21 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 0 |
| 2016-07-20 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 0 |
| 2016-07-19 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 0 |
| 2016-07-18 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 1 |
| 2016-07-15 | $33.50 | $33.50 | $33.50 | $33.50 | $27.30 | 148 |
| 2016-07-14 | $32.90 | $32.90 | $32.90 | $32.90 | $26.81 | 2,600 |
| 2016-07-13 | $32.75 | $32.75 | $32.75 | $32.75 | $26.69 | 700 |
| 2016-07-12 | $32.50 | $32.50 | $32.50 | $32.50 | $26.49 | 200 |
| 2016-07-11 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 70 |
| 2016-07-08 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 0 |
| 2016-07-07 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 0 |
| 2016-07-06 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 77 |
| 2016-07-05 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 18 |
| 2016-07-01 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 129 |
| 2016-06-30 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 100 |
| 2016-06-29 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 0 |
| 2016-06-28 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 121 |
| 2016-06-27 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 211 |
| 2016-06-24 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 236 |
| 2016-06-23 | $31.75 | $31.75 | $31.75 | $31.75 | $25.87 | 24 |
| 2016-06-22 | $31.75 | $31.75 | $31.75 | $31.75 | $25.87 | 0 |
| 2016-06-21 | $31.75 | $31.75 | $31.75 | $31.75 | $25.87 | 0 |
| 2016-06-20 | $31.75 | $31.75 | $31.75 | $31.75 | $25.87 | 0 |
| 2016-06-17 | $31.75 | $31.75 | $31.75 | $31.75 | $25.87 | 1,000 |
| 2016-06-16 | $31.75 | $31.75 | $31.75 | $31.75 | $25.87 | 5,000 |
| 2016-06-15 | $31.00 | $31.00 | $31.00 | $31.00 | $25.26 | 0 |
| 2016-06-14 | $31.00 | $31.00 | $31.00 | $31.00 | $25.26 | 0 |
| 2016-06-13 | $31.00 | $31.00 | $31.00 | $31.00 | $25.26 | 6 |
| 2016-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $25.26 | 40 |
| 2016-06-09 | $32.00 | $32.00 | $31.00 | $31.00 | $25.26 | 2,472 |
| 2016-06-08 | $32.00 | $32.00 | $32.00 | $32.00 | $26.08 | 0 |
| 2016-06-07 | $32.00 | $32.00 | $32.00 | $32.00 | $25.84 | 100 |
| 2016-06-06 | $32.00 | $32.00 | $32.00 | $32.00 | $25.84 | 760 |
| 2016-06-03 | $32.00 | $32.00 | $32.00 | $32.00 | $25.84 | 106 |
| 2016-06-02 | $32.00 | $32.00 | $32.00 | $32.00 | $25.84 | 536 |
| 2016-06-01 | $32.00 | $32.00 | $32.00 | $32.00 | $25.84 | 246 |
| 2016-05-31 | $31.50 | $31.50 | $31.50 | $31.50 | $25.43 | 147 |
| 2016-05-27 | $30.50 | $31.50 | $30.50 | $31.50 | $25.43 | 252 |
| 2016-05-26 | $31.25 | $31.50 | $31.25 | $31.50 | $25.43 | 901 |
| 2016-05-25 | $31.00 | $31.00 | $31.00 | $31.00 | $25.03 | 140 |
| 2016-05-24 | $31.00 | $31.00 | $31.00 | $31.00 | $25.03 | 25 |
| 2016-05-23 | $30.80 | $31.00 | $30.80 | $31.00 | $25.03 | 887 |
| 2016-05-20 | $30.50 | $30.50 | $30.50 | $30.50 | $24.63 | 0 |
| 2016-05-19 | $30.50 | $30.50 | $30.50 | $30.50 | $24.63 | 170 |
| 2016-05-18 | $30.55 | $30.55 | $30.50 | $30.50 | $24.63 | 607 |
| 2016-05-17 | $30.80 | $30.80 | $30.80 | $30.80 | $24.87 | 115 |
| 2016-05-16 | $30.80 | $30.80 | $30.80 | $30.80 | $24.87 | 100 |
| 2016-05-13 | $30.75 | $30.75 | $30.75 | $30.75 | $24.83 | 0 |
| 2016-05-12 | $30.75 | $30.75 | $30.75 | $30.75 | $24.83 | 215 |
| 2016-05-11 | $30.75 | $30.75 | $30.75 | $30.75 | $24.83 | 200 |
| 2016-05-10 | $30.50 | $30.50 | $30.50 | $30.50 | $24.63 | 0 |
| 2016-05-09 | $30.40 | $30.50 | $30.40 | $30.50 | $24.63 | 1,250 |
| 2016-05-06 | $30.40 | $30.40 | $30.40 | $30.40 | $24.54 | 100 |
| 2016-05-05 | $30.60 | $30.60 | $30.50 | $30.55 | $24.67 | 7,595 |
| 2016-05-04 | $30.50 | $30.50 | $30.40 | $30.40 | $24.54 | 500 |
| 2016-05-03 | $30.80 | $30.80 | $30.80 | $30.80 | $24.87 | 0 |
| 2016-05-02 | $30.80 | $30.80 | $30.80 | $30.80 | $24.87 | 0 |
| 2016-04-29 | $30.90 | $30.90 | $30.80 | $30.80 | $24.87 | 459 |
| 2016-04-28 | $30.31 | $30.31 | $30.31 | $30.31 | $24.47 | 0 |
| 2016-04-27 | $30.31 | $30.31 | $30.31 | $30.31 | $24.47 | 0 |
| 2016-04-26 | $30.31 | $30.31 | $30.31 | $30.31 | $24.47 | 0 |
| 2016-04-25 | $31.00 | $31.00 | $30.31 | $30.31 | $24.47 | 1,728 |
| 2016-04-22 | $31.40 | $31.40 | $30.80 | $30.80 | $24.87 | 500 |
| 2016-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $25.03 | 300 |
| 2016-04-20 | $31.00 | $31.00 | $31.00 | $31.00 | $25.03 | 1,400 |
| 2016-04-19 | $31.30 | $31.30 | $31.30 | $31.30 | $25.27 | 12,020 |
| 2016-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $25.03 | 0 |
| 2016-04-15 | $31.01 | $31.01 | $31.00 | $31.00 | $25.03 | 1,160 |
| 2016-04-14 | $31.00 | $31.50 | $31.00 | $31.50 | $25.43 | 300 |
| 2016-04-13 | $30.98 | $30.98 | $30.98 | $30.98 | $25.01 | 260 |
| 2016-04-12 | $30.10 | $30.10 | $30.10 | $30.10 | $24.30 | 355 |
| 2016-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $24.22 | 0 |
| 2016-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $24.22 | 107 |
| 2016-04-07 | $30.00 | $30.00 | $30.00 | $30.00 | $24.22 | 0 |
| 2016-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $24.22 | 0 |
| 2016-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $24.22 | 0 |
| 2016-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $24.22 | 0 |
| 2016-04-01 | $30.00 | $30.00 | $30.00 | $30.00 | $24.22 | 0 |
| 2016-03-31 | $30.00 | $30.00 | $30.00 | $30.00 | $24.22 | 3,503 |
| 2016-03-30 | $29.95 | $30.00 | $29.95 | $30.00 | $24.22 | 1,100 |
| 2016-03-29 | $29.65 | $29.95 | $29.65 | $29.95 | $24.18 | 4,915 |
| 2016-03-28 | $29.80 | $29.80 | $29.80 | $29.80 | $24.06 | 342 |
| 2016-03-24 | $29.50 | $29.50 | $29.50 | $29.50 | $23.82 | 3,004 |
| 2016-03-23 | $29.49 | $29.49 | $29.49 | $29.49 | $23.81 | 168 |
| 2016-03-22 | $29.85 | $29.95 | $29.35 | $29.35 | $23.70 | 4,240 |
| 2016-03-21 | $30.15 | $30.15 | $29.20 | $29.21 | $23.58 | 6,138 |
| 2016-03-18 | $30.30 | $30.30 | $30.30 | $30.30 | $24.46 | 2,000 |
| 2016-03-17 | $30.30 | $30.30 | $30.30 | $30.30 | $24.46 | 1 |
| 2016-03-16 | $30.30 | $30.30 | $30.30 | $30.30 | $24.46 | 0 |
| 2016-03-15 | $30.30 | $30.30 | $30.30 | $30.30 | $24.46 | 200 |
| 2016-03-14 | $30.17 | $30.20 | $30.15 | $30.20 | $24.38 | 4,253 |
| 2016-03-11 | $30.20 | $30.22 | $30.20 | $30.22 | $24.40 | 1,900 |
| 2016-03-10 | $30.20 | $30.20 | $30.20 | $30.20 | $24.38 | 0 |
| 2016-03-09 | $30.20 | $30.20 | $30.20 | $30.20 | $24.38 | 100 |
| 2016-03-08 | $30.25 | $30.25 | $30.25 | $30.25 | $24.18 | 517 |
| 2016-03-07 | $30.29 | $30.29 | $30.29 | $30.29 | $24.22 | 0 |
| 2016-03-04 | $30.29 | $30.29 | $30.29 | $30.29 | $24.22 | 0 |
| 2016-03-03 | $30.29 | $30.29 | $30.29 | $30.29 | $24.22 | 32 |
| 2016-03-02 | $30.29 | $30.29 | $30.29 | $30.29 | $24.22 | 0 |
| 2016-03-01 | $30.29 | $30.29 | $30.29 | $30.29 | $24.22 | 300 |
| 2016-02-29 | $30.40 | $30.40 | $30.29 | $30.29 | $24.21 | 750 |
| 2016-02-26 | $30.30 | $30.30 | $30.30 | $30.30 | $24.22 | 0 |
| 2016-02-25 | $30.30 | $30.30 | $30.30 | $30.30 | $24.22 | 0 |
| 2016-02-24 | $30.35 | $30.35 | $30.25 | $30.30 | $24.22 | 517 |
| 2016-02-23 | $30.40 | $30.40 | $30.35 | $30.35 | $24.26 | 700 |
| 2016-02-22 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 0 |
| 2016-02-19 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 0 |
| 2016-02-18 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 280 |
| 2016-02-17 | $30.45 | $30.45 | $30.45 | $30.45 | $24.34 | 100 |
| 2016-02-16 | $30.65 | $30.65 | $30.65 | $30.65 | $24.50 | 0 |
| 2016-02-12 | $30.65 | $30.65 | $30.65 | $30.65 | $24.50 | 0 |
| 2016-02-11 | $30.65 | $30.65 | $30.65 | $30.65 | $24.50 | 0 |
| 2016-02-10 | $30.65 | $30.65 | $30.65 | $30.65 | $24.50 | 0 |
| 2016-02-09 | $30.65 | $30.65 | $30.65 | $30.65 | $24.50 | 0 |
| 2016-02-08 | $30.35 | $30.65 | $30.35 | $30.65 | $24.50 | 2,605 |
| 2016-02-05 | $30.35 | $30.35 | $30.35 | $30.35 | $24.26 | 2,610 |
| 2016-02-04 | $30.55 | $30.55 | $30.55 | $30.55 | $24.42 | 50 |
| 2016-02-03 | $30.55 | $30.55 | $30.55 | $30.55 | $24.42 | 2,700 |
| 2016-02-02 | $30.35 | $30.35 | $30.35 | $30.35 | $24.26 | 2,716 |
| 2016-02-01 | $30.30 | $30.30 | $30.30 | $30.30 | $24.22 | 0 |
| 2016-01-29 | $30.30 | $30.30 | $30.30 | $30.30 | $24.22 | 336 |
| 2016-01-28 | $30.22 | $30.25 | $30.22 | $30.25 | $24.18 | 980 |
| 2016-01-27 | $30.25 | $30.25 | $30.25 | $30.25 | $24.18 | 3,800 |
| 2016-01-26 | $30.25 | $30.25 | $30.25 | $30.25 | $24.18 | 0 |
| 2016-01-25 | $30.25 | $30.25 | $30.25 | $30.25 | $24.18 | 233 |
| 2016-01-22 | $30.49 | $30.49 | $30.49 | $30.49 | $24.38 | 0 |
| 2016-01-21 | $30.49 | $30.49 | $30.49 | $30.49 | $24.38 | 25 |
| 2016-01-20 | $30.49 | $30.49 | $30.49 | $30.49 | $24.38 | 196 |
| 2016-01-19 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 200 |
| 2016-01-15 | $30.30 | $30.30 | $30.30 | $30.30 | $24.22 | 0 |
| 2016-01-14 | $30.30 | $30.30 | $30.30 | $30.30 | $24.22 | 1,375 |
| 2016-01-13 | $31.40 | $31.40 | $30.25 | $30.25 | $24.18 | 956 |
| 2016-01-12 | $32.24 | $32.24 | $32.24 | $32.24 | $25.77 | 117 |
| 2016-01-11 | $32.00 | $32.00 | $30.75 | $30.90 | $24.70 | 700 |
| 2016-01-08 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 0 |
| 2016-01-07 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 0 |
| 2016-01-06 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 100 |
| 2016-01-05 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 600 |
| 2016-01-04 | $31.60 | $31.60 | $29.80 | $30.00 | $23.98 | 5,878 |
| 2015-12-31 | $31.50 | $31.50 | $31.50 | $31.50 | $25.18 | 0 |
| 2015-12-30 | $31.50 | $31.50 | $31.50 | $31.50 | $25.18 | 964 |
| 2015-12-29 | $30.50 | $31.50 | $30.50 | $31.50 | $25.18 | 964 |
| 2015-12-28 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 925 |
| 2015-12-24 | $32.49 | $32.49 | $32.49 | $32.49 | $25.97 | 120 |
| 2015-12-23 | $30.55 | $30.55 | $30.55 | $30.55 | $24.42 | 5 |
| 2015-12-22 | $30.55 | $30.55 | $30.55 | $30.55 | $24.42 | 100 |
| 2015-12-21 | $30.55 | $30.55 | $30.55 | $30.55 | $24.42 | 0 |
| 2015-12-18 | $30.55 | $30.55 | $30.55 | $30.55 | $24.42 | 200 |
| 2015-12-17 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 0 |
| 2015-12-16 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 0 |
| 2015-12-15 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 0 |
| 2015-12-14 | $30.50 | $30.50 | $30.50 | $30.50 | $24.38 | 100 |
| 2015-12-11 | $31.57 | $31.57 | $31.57 | $31.57 | $25.24 | 0 |
| 2015-12-10 | $31.57 | $31.57 | $31.57 | $31.57 | $25.24 | 1,035 |
| 2015-12-09 | $30.00 | $31.57 | $30.00 | $31.57 | $25.24 | 1,035 |
| 2015-12-08 | $30.00 | $30.00 | $30.00 | $30.00 | $23.77 | 300 |
| 2015-12-07 | $30.00 | $30.00 | $30.00 | $30.00 | $23.77 | 2,645 |
| 2015-12-04 | $30.00 | $30.00 | $30.00 | $30.00 | $23.77 | 1,507 |
| 2015-12-03 | $29.70 | $29.70 | $29.70 | $29.70 | $23.53 | 1,500 |
| 2015-12-02 | $29.71 | $29.71 | $29.71 | $29.71 | $23.54 | 0 |
| 2015-12-01 | $29.71 | $29.71 | $29.71 | $29.71 | $23.54 | 1,000 |
| 2015-11-30 | $29.70 | $29.70 | $29.70 | $29.70 | $23.53 | 34 |
| 2015-11-27 | $29.70 | $29.70 | $29.70 | $29.70 | $23.53 | 0 |
| 2015-11-25 | $29.70 | $29.70 | $29.70 | $29.70 | $23.53 | 0 |
| 2015-11-24 | $29.70 | $29.70 | $29.70 | $29.70 | $23.53 | 0 |
| 2015-11-23 | $29.70 | $29.70 | $29.70 | $29.70 | $23.53 | 175 |
| 2015-11-20 | $29.55 | $29.55 | $29.55 | $29.55 | $23.41 | 0 |
| 2015-11-19 | $29.55 | $29.55 | $29.55 | $29.55 | $23.41 | 75 |
| 2015-11-18 | $29.55 | $29.55 | $29.55 | $29.55 | $23.41 | 3 |
| 2015-11-17 | $29.55 | $29.55 | $29.55 | $29.55 | $23.41 | 3 |
| 2015-11-16 | $29.55 | $29.55 | $29.55 | $29.55 | $23.41 | 0 |
| 2015-11-13 | $29.55 | $29.55 | $29.55 | $29.55 | $23.41 | 1,300 |
| 2015-11-12 | $30.01 | $30.01 | $30.01 | $30.01 | $23.77 | 2 |
| 2015-11-11 | $30.01 | $30.01 | $30.01 | $30.01 | $23.77 | 0 |
| 2015-11-10 | $30.01 | $30.01 | $30.01 | $30.01 | $23.77 | 0 |
| 2015-11-09 | $30.01 | $30.01 | $30.01 | $30.01 | $23.77 | 1 |
| 2015-11-06 | $30.01 | $30.01 | $30.01 | $30.01 | $23.77 | 0 |
| 2015-11-05 | $30.01 | $30.01 | $30.01 | $30.01 | $23.77 | 9 |
| 2015-11-04 | $30.01 | $30.01 | $30.01 | $30.01 | $23.77 | 0 |
| 2015-11-03 | $30.01 | $30.01 | $30.01 | $30.01 | $23.77 | 209 |
| 2015-11-02 | $29.55 | $33.00 | $29.55 | $33.00 | $26.14 | 0 |
| 2015-10-30 | $29.55 | $33.00 | $29.55 | $33.00 | $26.14 | 0 |
| 2015-10-29 | $29.55 | $33.00 | $29.55 | $33.00 | $26.14 | 870 |
| 2015-10-28 | $29.44 | $29.54 | $29.44 | $29.54 | $23.40 | 982 |
| 2015-10-27 | $29.40 | $29.40 | $29.40 | $29.40 | $23.29 | 567 |
| 2015-10-26 | $29.40 | $29.40 | $29.40 | $29.40 | $23.29 | 145 |
| 2015-10-23 | $29.40 | $29.40 | $29.40 | $29.40 | $23.29 | 1,691 |
| 2015-10-22 | $29.39 | $29.39 | $29.35 | $29.35 | $23.25 | 2,501 |
| 2015-10-21 | $29.35 | $29.35 | $29.35 | $29.35 | $23.25 | 1,000 |
| 2015-10-20 | $29.35 | $29.35 | $29.35 | $29.35 | $23.25 | 1,000 |
| 2015-10-19 | $29.35 | $29.35 | $29.35 | $29.35 | $23.25 | 1,000 |
| 2015-10-16 | $29.35 | $29.35 | $29.35 | $29.35 | $23.25 | 580 |
| 2015-10-15 | $29.28 | $29.28 | $29.28 | $29.28 | $23.19 | 1,025 |
| 2015-10-14 | $29.39 | $29.39 | $29.39 | $29.39 | $23.28 | 708 |
| 2015-10-13 | $29.39 | $29.39 | $29.39 | $29.39 | $23.28 | 1,651 |
| 2015-10-12 | $29.50 | $29.50 | $29.27 | $29.27 | $23.19 | 312 |
| 2015-10-09 | $29.40 | $29.40 | $29.27 | $29.27 | $23.19 | 500 |
| 2015-10-08 | $29.40 | $29.45 | $29.40 | $29.45 | $23.33 | 2,040 |
| 2015-10-07 | $29.35 | $29.35 | $29.27 | $29.27 | $23.19 | 100 |
| 2015-10-06 | $29.35 | $29.35 | $29.27 | $29.27 | $23.19 | 50 |
| 2015-10-05 | $29.35 | $29.35 | $29.27 | $29.27 | $23.19 | 2,844 |
| 2015-10-02 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 180 |
| 2015-10-01 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 1,000 |
| 2015-09-30 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 0 |
| 2015-09-29 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 1,300 |
| 2015-09-28 | $29.50 | $29.50 | $29.35 | $29.50 | $23.37 | 5,506 |
| 2015-09-25 | $29.50 | $29.60 | $29.50 | $29.60 | $23.45 | 1,206 |
| 2015-09-24 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 2,004 |
| 2015-09-23 | $29.50 | $29.50 | $29.40 | $29.40 | $23.29 | 0 |
| 2015-09-22 | $29.50 | $29.50 | $29.40 | $29.40 | $23.29 | 0 |
| 2015-09-21 | $29.50 | $29.50 | $29.40 | $29.40 | $23.29 | 0 |
| 2015-09-18 | $29.50 | $29.50 | $29.40 | $29.40 | $23.29 | 0 |
| 2015-09-17 | $29.50 | $29.50 | $29.40 | $29.40 | $23.29 | 16 |
| 2015-09-16 | $29.50 | $29.50 | $29.40 | $29.40 | $23.29 | 2,533 |
| 2015-09-15 | $29.42 | $29.42 | $29.42 | $29.42 | $23.31 | 15,000 |
| 2015-09-14 | $29.35 | $29.35 | $29.35 | $29.35 | $23.25 | 2,000 |
| 2015-09-11 | $29.35 | $29.35 | $29.32 | $29.32 | $23.23 | 914 |
| 2015-09-10 | $29.33 | $29.33 | $29.33 | $29.33 | $23.23 | 310 |
| 2015-09-09 | $29.50 | $29.50 | $29.50 | $29.50 | $23.37 | 0 |
| 2015-09-08 | $29.67 | $29.67 | $29.30 | $29.50 | $23.14 | 2,819 |
| 2015-09-04 | $29.67 | $29.67 | $29.67 | $29.67 | $23.27 | 100 |
| 2015-09-03 | $29.65 | $29.80 | $29.60 | $29.80 | $23.38 | 2,745 |
| 2015-09-02 | $29.75 | $29.75 | $29.75 | $29.75 | $23.34 | 0 |
| 2015-09-01 | $29.75 | $29.75 | $29.75 | $29.75 | $23.34 | 110 |
| 2015-08-31 | $29.80 | $29.80 | $29.40 | $29.40 | $23.06 | 0 |
| 2015-08-28 | $29.80 | $29.80 | $29.40 | $29.40 | $23.06 | 0 |
| 2015-08-27 | $29.80 | $29.80 | $29.40 | $29.40 | $23.06 | 470 |
| 2015-08-26 | $29.36 | $29.80 | $29.36 | $29.80 | $23.38 | 800 |
| 2015-08-25 | $29.35 | $29.35 | $29.35 | $29.35 | $23.02 | 190 |
| 2015-08-24 | $29.40 | $29.50 | $29.30 | $29.30 | $22.98 | 0 |
| 2015-08-21 | $29.40 | $29.50 | $29.30 | $29.30 | $22.98 | 0 |
| 2015-08-20 | $29.40 | $29.50 | $29.30 | $29.30 | $22.98 | 3,396 |
| 2015-08-19 | $29.90 | $29.90 | $29.90 | $29.90 | $23.46 | 475 |
| 2015-08-18 | $29.35 | $29.35 | $29.35 | $29.35 | $23.02 | 0 |
| 2015-08-17 | $29.35 | $29.35 | $29.35 | $29.35 | $23.02 | 113 |
| 2015-08-14 | $30.11 | $30.11 | $29.35 | $29.35 | $23.02 | 33 |
| 2015-08-13 | $30.11 | $30.11 | $29.35 | $29.35 | $23.02 | 1,464 |
| 2015-08-12 | $29.50 | $29.50 | $29.50 | $29.50 | $23.14 | 45 |
| 2015-08-11 | $29.50 | $29.50 | $29.50 | $29.50 | $23.14 | 165 |
| 2015-08-10 | $29.99 | $29.99 | $29.99 | $29.99 | $23.53 | 159 |
| 2015-08-07 | $29.50 | $29.50 | $29.50 | $29.50 | $23.14 | 0 |
| 2015-08-06 | $29.50 | $29.50 | $29.50 | $29.50 | $23.14 | 0 |
| 2015-08-05 | $29.50 | $29.50 | $29.50 | $29.50 | $23.14 | 100 |
| 2015-08-04 | $29.50 | $29.50 | $29.50 | $29.50 | $23.14 | 0 |
| 2015-08-03 | $29.50 | $29.50 | $29.50 | $29.50 | $23.14 | 150 |
| 2015-07-31 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 500 |
| 2015-07-30 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 0 |
| 2015-07-29 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 0 |
| 2015-07-28 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 1 |
| 2015-07-27 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 0 |
| 2015-07-24 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 0 |
| 2015-07-23 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 0 |
| 2015-07-22 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 0 |
| 2015-07-21 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 20 |
| 2015-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 41 |
| 2015-07-17 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 500 |
| 2015-07-16 | $29.35 | $29.35 | $29.35 | $29.35 | $23.02 | 2 |
| 2015-07-15 | $29.40 | $29.40 | $29.35 | $29.35 | $23.02 | 6,114 |
| 2015-07-14 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 0 |
| 2015-07-13 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 100 |
| 2015-07-10 | $29.40 | $29.40 | $29.12 | $29.12 | $22.84 | 1,470 |
| 2015-07-09 | $29.25 | $29.25 | $29.25 | $29.25 | $22.95 | 0 |
| 2015-07-08 | $29.74 | $29.74 | $29.25 | $29.25 | $22.95 | 368 |
| 2015-07-07 | $29.50 | $29.50 | $29.50 | $29.50 | $23.14 | 350 |
| 2015-07-06 | $29.15 | $29.37 | $29.12 | $29.37 | $23.04 | 670 |
| 2015-07-02 | $29.12 | $29.12 | $29.12 | $29.12 | $22.84 | 290 |
| 2015-07-01 | $29.32 | $29.32 | $29.25 | $29.25 | $22.95 | 10,455 |
| 2015-06-30 | $29.40 | $29.40 | $29.40 | $29.40 | $23.06 | 200 |
| 2015-06-29 | $29.70 | $29.70 | $29.70 | $29.70 | $23.30 | 1 |
| 2015-06-26 | $30.10 | $30.10 | $29.70 | $29.70 | $23.30 | 7,185 |
| 2015-06-25 | $29.75 | $29.75 | $29.75 | $29.75 | $23.34 | 301 |
| 2015-06-24 | $29.80 | $29.80 | $29.80 | $29.80 | $23.38 | 50 |
| 2015-06-23 | $29.80 | $29.80 | $29.80 | $29.80 | $23.38 | 200 |
| 2015-06-22 | $29.75 | $29.75 | $29.75 | $29.75 | $23.34 | 12 |
| 2015-06-19 | $29.75 | $29.75 | $29.75 | $29.75 | $23.34 | 100 |
| 2015-06-18 | $29.80 | $29.80 | $29.80 | $29.80 | $23.38 | 175 |
| 2015-06-17 | $30.25 | $30.25 | $29.80 | $29.80 | $23.38 | 0 |
| 2015-06-16 | $30.25 | $30.25 | $29.80 | $29.80 | $23.38 | 300 |
| 2015-06-15 | $29.80 | $29.80 | $29.80 | $29.80 | $23.38 | 270 |
| 2015-06-12 | $29.85 | $29.85 | $29.85 | $29.85 | $23.42 | 0 |
| 2015-06-11 | $29.85 | $29.85 | $29.85 | $29.85 | $23.42 | 108 |
| 2015-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $23.53 | 400 |
| 2015-06-09 | $30.12 | $30.25 | $30.12 | $30.25 | $23.50 | 501 |
| 2015-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $23.31 | 0 |
| 2015-06-05 | $30.00 | $30.00 | $30.00 | $30.00 | $23.31 | 275 |
| 2015-06-04 | $29.90 | $30.00 | $29.90 | $30.00 | $23.31 | 0 |
| 2015-06-03 | $29.90 | $30.00 | $29.90 | $30.00 | $23.31 | 2,014 |
| 2015-06-02 | $29.85 | $29.85 | $29.85 | $29.85 | $23.19 | 1,458 |
| 2015-06-01 | $29.85 | $30.00 | $29.85 | $30.00 | $23.31 | 801 |
| 2015-05-29 | $29.85 | $29.85 | $29.85 | $29.85 | $23.19 | 359 |
| 2015-05-28 | $30.00 | $30.00 | $30.00 | $30.00 | $23.31 | 268 |
| 2015-05-27 | $30.00 | $30.00 | $30.00 | $30.00 | $23.31 | 0 |
| 2015-05-26 | $30.00 | $30.00 | $30.00 | $30.00 | $23.31 | 100 |
| 2015-05-22 | $29.90 | $29.90 | $29.90 | $29.90 | $23.23 | 2,388 |
| 2015-05-21 | $29.80 | $29.80 | $29.80 | $29.80 | $23.15 | 3,300 |
| 2015-05-20 | $29.60 | $29.60 | $29.60 | $29.60 | $23.00 | 0 |
| 2015-05-19 | $29.60 | $29.60 | $29.55 | $29.60 | $23.00 | 4,178 |
| 2015-05-18 | $29.60 | $29.75 | $29.60 | $29.75 | $23.11 | 3,125 |
| 2015-05-15 | $29.65 | $29.75 | $29.65 | $29.75 | $23.11 | 1,103 |
| 2015-05-14 | $29.99 | $29.99 | $29.55 | $29.65 | $23.04 | 715 |
| 2015-05-13 | $29.75 | $29.75 | $29.75 | $29.75 | $23.11 | 500 |
| 2015-05-12 | $29.25 | $29.25 | $29.25 | $29.25 | $22.73 | 500 |
| 2015-05-11 | $29.35 | $29.35 | $29.25 | $29.25 | $22.73 | 0 |
| 2015-05-08 | $29.35 | $29.35 | $29.25 | $29.25 | $22.73 | 467 |
| 2015-05-07 | $29.35 | $29.35 | $29.35 | $29.35 | $22.80 | 0 |
| 2015-05-06 | $29.35 | $29.35 | $29.35 | $29.35 | $22.80 | 10 |
| 2015-05-05 | $29.35 | $29.35 | $29.35 | $29.35 | $22.80 | 0 |
| 2015-05-04 | $29.35 | $29.35 | $29.35 | $29.35 | $22.80 | 410 |
| 2015-05-01 | $29.35 | $29.35 | $29.35 | $29.35 | $22.80 | 0 |
| 2015-04-30 | $29.35 | $29.35 | $29.35 | $29.35 | $22.80 | 0 |
| 2015-04-29 | $29.35 | $29.35 | $29.35 | $29.35 | $22.80 | 0 |
| 2015-04-28 | $29.35 | $29.35 | $29.35 | $29.35 | $22.80 | 330 |
| 2015-04-27 | $30.00 | $30.00 | $29.25 | $29.25 | $22.73 | 260 |
| 2015-04-24 | $29.25 | $29.25 | $29.25 | $29.25 | $22.73 | 0 |
| 2015-04-23 | $29.25 | $29.25 | $29.25 | $29.25 | $22.73 | 285 |
| 2015-04-22 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 0 |
| 2015-04-21 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 0 |
| 2015-04-20 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 25 |
| 2015-04-17 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 0 |
| 2015-04-16 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 0 |
| 2015-04-15 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 0 |
| 2015-04-14 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 40 |
| 2015-04-13 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 0 |
| 2015-04-10 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 0 |
| 2015-04-09 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 381 |
| 2015-04-08 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 29 |
| 2015-04-07 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 18 |
| 2015-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $22.53 | 130 |
| 2015-04-02 | $29.00 | $29.00 | $28.88 | $29.00 | $22.53 | 1,360 |
| 2015-04-01 | $29.20 | $29.25 | $28.75 | $28.75 | $22.34 | 0 |
| 2015-03-31 | $29.20 | $29.25 | $28.75 | $28.75 | $22.34 | 0 |
| 2015-03-30 | $29.20 | $29.25 | $28.75 | $28.75 | $22.34 | 2 |
| 2015-03-27 | $29.20 | $29.25 | $28.75 | $28.75 | $22.34 | 409 |
| 2015-03-26 | $28.70 | $28.70 | $28.70 | $28.70 | $22.30 | 279 |