Santa Cruz County Bank (SCZC) Exchange: OTCQX
Data as of April 18, 2024
$27.94 ($0.00) 0.00%
Santa Cruz County Bank - Daily Information
Click for more stock information on Santa Cruz County Bank.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $27.94 |
| Previous Close | $27.94 |
| High | $27.94 |
| Low | $27.94 |
| Adjusted Open | $27.94 |
| Previous Adjusted Close | $27.94 |
| Adjusted High | $27.94 |
| Adjusted Low | $27.94 |
About Santa Cruz County Bank (SCZC)
Santa Cruz County Bank
Invest in Santa Cruz County Bank (SCZC)
Historical Stock Data for Santa Cruz County Bank (SCZC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2024-04-11 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2024-04-10 | $27.26 | $27.94 | $27.26 | $27.94 | $27.94 | 220 |
| 2024-04-09 | $27.30 | $27.80 | $27.26 | $27.70 | $27.70 | 2,917 |
| 2024-04-08 | $27.15 | $27.74 | $27.12 | $27.60 | $27.60 | 3,159 |
| 2024-04-05 | $27.10 | $27.92 | $27.10 | $27.71 | $27.71 | 16,160 |
| 2024-04-04 | $27.40 | $27.95 | $27.10 | $27.95 | $27.95 | 6,060 |
| 2024-04-03 | $27.37 | $27.95 | $27.36 | $27.95 | $27.95 | 6,060 |
| 2024-04-02 | $27.35 | $28.20 | $27.30 | $27.90 | $27.90 | 4,041 |
| 2024-04-01 | $27.23 | $28.00 | $27.10 | $27.90 | $27.90 | 4,041 |
| 2024-03-28 | $27.21 | $28.14 | $27.21 | $27.99 | $27.99 | 4,050 |
| 2024-03-27 | $27.21 | $28.19 | $27.14 | $27.90 | $27.90 | 7,335 |
| 2024-03-26 | $27.70 | $27.85 | $27.70 | $27.85 | $27.85 | 353 |
| 2024-03-25 | $27.17 | $27.99 | $27.17 | $27.85 | $27.85 | 6,281 |
| 2024-03-22 | $27.26 | $27.82 | $27.26 | $27.82 | $27.82 | 1,971 |
| 2024-03-21 | $27.26 | $27.82 | $27.26 | $27.82 | $27.82 | 3,095 |
| 2024-03-20 | $27.87 | $27.87 | $27.85 | $27.85 | $27.85 | 1,400 |
| 2024-03-19 | $27.78 | $28.89 | $27.15 | $27.33 | $27.33 | 5,147 |
| 2024-03-18 | $28.89 | $28.89 | $27.76 | $28.25 | $28.25 | 810 |
| 2024-03-15 | $28.49 | $28.89 | $28.25 | $28.25 | $28.25 | 2,261 |
| 2024-03-14 | $28.33 | $28.33 | $27.75 | $27.75 | $27.75 | 6,912 |
| 2024-03-13 | $28.35 | $28.90 | $28.35 | $28.84 | $28.84 | 1,400 |
| 2024-03-12 | $28.31 | $28.84 | $28.30 | $28.84 | $28.84 | 1,400 |
| 2024-03-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-03-08 | $28.80 | $28.80 | $28.30 | $28.75 | $28.75 | 2,655 |
| 2024-03-07 | $29.57 | $29.57 | $28.00 | $28.75 | $28.75 | 38,994 |
| 2024-03-06 | $29.20 | $29.74 | $29.20 | $29.74 | $29.74 | 361 |
| 2024-03-05 | $28.66 | $29.80 | $28.66 | $29.80 | $29.80 | 530 |
| 2024-03-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 336 |
| 2024-03-01 | $28.66 | $29.75 | $28.66 | $29.75 | $29.75 | 625 |
| 2024-02-29 | $28.61 | $30.00 | $28.61 | $29.70 | $29.70 | 3,376 |
| 2024-02-28 | $28.76 | $29.54 | $28.76 | $29.50 | $29.50 | 1,400 |
| 2024-02-27 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2024-02-26 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2024-02-23 | $29.01 | $29.49 | $29.01 | $29.49 | $29.49 | 530 |
| 2024-02-22 | $29.60 | $29.60 | $29.01 | $29.60 | $29.60 | 3,024 |
| 2024-02-21 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2024-02-20 | $28.77 | $29.93 | $28.50 | $29.74 | $29.74 | 38,630 |
| 2024-02-16 | $29.26 | $29.94 | $29.26 | $29.94 | $29.94 | 473 |
| 2024-02-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2024-02-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 23 |
| 2024-02-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-12 | $28.76 | $30.00 | $28.76 | $30.00 | $30.00 | 2,256 |
| 2024-02-09 | $29.74 | $29.78 | $28.77 | $29.78 | $29.78 | 2,882 |
| 2024-02-08 | $29.79 | $29.79 | $28.75 | $29.79 | $29.79 | 1,145 |
| 2024-02-07 | $29.32 | $30.07 | $29.00 | $29.79 | $29.79 | 10,134 |
| 2024-02-06 | $29.07 | $30.10 | $29.07 | $30.00 | $29.83 | 13,358 |
| 2024-02-05 | $29.76 | $30.14 | $29.54 | $29.54 | $29.37 | 6,952 |
| 2024-02-02 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 2 |
| 2024-02-01 | $29.70 | $30.05 | $29.62 | $29.94 | $29.94 | 1,000 |
| 2024-01-31 | $30.01 | $30.01 | $29.99 | $29.99 | $29.99 | 884 |
| 2024-01-30 | $29.73 | $30.01 | $29.73 | $30.00 | $30.00 | 6,836 |
| 2024-01-29 | $29.51 | $29.99 | $29.51 | $29.96 | $29.96 | 1,776 |
| 2024-01-26 | $29.11 | $29.87 | $29.11 | $29.86 | $29.86 | 1,278 |
| 2024-01-25 | $29.14 | $29.94 | $29.14 | $29.89 | $29.89 | 3,021 |
| 2024-01-24 | $29.50 | $29.95 | $29.50 | $29.95 | $29.95 | 300 |
| 2024-01-23 | $29.06 | $29.95 | $29.06 | $29.95 | $29.95 | 1,450 |
| 2024-01-22 | $29.21 | $29.29 | $29.05 | $29.29 | $29.29 | 3,377 |
| 2024-01-19 | $29.12 | $29.23 | $29.12 | $29.23 | $29.23 | 3,100 |
| 2024-01-18 | $29.00 | $29.23 | $29.00 | $29.23 | $29.23 | 6,182 |
| 2024-01-17 | $29.00 | $29.21 | $28.36 | $29.00 | $29.00 | 60,936 |
| 2024-01-16 | $29.20 | $29.20 | $28.35 | $29.00 | $29.00 | 15,898 |
| 2024-01-12 | $29.68 | $30.00 | $29.40 | $29.74 | $29.74 | 9,765 |
| 2024-01-11 | $29.88 | $30.00 | $29.68 | $30.00 | $30.00 | 14,706 |
| 2024-01-10 | $29.80 | $29.98 | $29.67 | $29.95 | $29.95 | 9,343 |
| 2024-01-09 | $29.33 | $29.99 | $29.33 | $29.98 | $29.98 | 3,150 |
| 2024-01-08 | $28.76 | $29.95 | $28.76 | $29.82 | $29.82 | 31,794 |
| 2024-01-05 | $29.94 | $29.94 | $28.76 | $29.94 | $29.94 | 612 |
| 2024-01-04 | $29.03 | $29.92 | $29.00 | $29.88 | $29.88 | 13,798 |
| 2024-01-03 | $29.29 | $29.74 | $29.25 | $29.60 | $29.60 | 1,600 |
| 2024-01-02 | $28.66 | $29.94 | $28.66 | $29.93 | $29.93 | 869 |
| 2023-12-29 | $29.00 | $29.94 | $29.00 | $29.94 | $29.94 | 306 |
| 2023-12-28 | $29.29 | $29.94 | $29.00 | $29.00 | $29.00 | 2,518 |
| 2023-12-27 | $28.30 | $29.10 | $28.23 | $29.10 | $29.10 | 4,198 |
| 2023-12-26 | $27.91 | $28.99 | $27.91 | $28.87 | $28.87 | 4,398 |
| 2023-12-22 | $28.37 | $28.83 | $28.00 | $28.74 | $28.74 | 7,825 |
| 2023-12-21 | $28.33 | $28.85 | $27.81 | $28.70 | $28.70 | 9,831 |
| 2023-12-20 | $28.50 | $28.88 | $28.50 | $28.88 | $28.88 | 465 |
| 2023-12-19 | $27.76 | $28.95 | $27.76 | $28.86 | $28.86 | 3,958 |
| 2023-12-18 | $27.76 | $28.49 | $27.75 | $28.47 | $28.47 | 1,126 |
| 2023-12-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-12-14 | $27.74 | $28.50 | $27.74 | $28.50 | $28.50 | 4,411 |
| 2023-12-13 | $26.76 | $27.74 | $26.76 | $27.74 | $27.74 | 434 |
| 2023-12-12 | $27.45 | $27.50 | $27.44 | $27.44 | $27.44 | 2,400 |
| 2023-12-11 | $27.02 | $27.49 | $27.01 | $27.44 | $27.44 | 1,098 |
| 2023-12-08 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1,000 |
| 2023-12-07 | $27.25 | $27.35 | $27.25 | $27.30 | $27.30 | 4,900 |
| 2023-12-06 | $27.03 | $27.30 | $27.03 | $27.30 | $27.30 | 4,900 |
| 2023-12-05 | $27.35 | $27.35 | $27.01 | $27.14 | $27.14 | 4,506 |
| 2023-12-04 | $27.00 | $27.10 | $27.00 | $27.03 | $27.03 | 7,106 |
| 2023-12-01 | $26.50 | $26.80 | $26.50 | $26.80 | $26.80 | 2,511 |
| 2023-11-30 | $26.08 | $26.25 | $26.08 | $26.25 | $26.25 | 2,821 |
| 2023-11-29 | $26.04 | $26.25 | $26.04 | $26.25 | $26.25 | 640 |
| 2023-11-28 | $26.02 | $26.60 | $26.02 | $26.49 | $26.49 | 502 |
| 2023-11-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-22 | $26.25 | $26.60 | $26.01 | $26.50 | $26.50 | 1,096 |
| 2023-11-21 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 1,011 |
| 2023-11-20 | $26.01 | $26.21 | $26.01 | $26.21 | $26.21 | 1,200 |
| 2023-11-17 | $26.11 | $26.11 | $25.96 | $25.96 | $25.96 | 5,420 |
| 2023-11-16 | $25.96 | $26.42 | $25.96 | $26.00 | $26.00 | 3,500 |
| 2023-11-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-11-14 | $26.30 | $26.55 | $26.29 | $26.55 | $26.55 | 4,499 |
| 2023-11-13 | $25.79 | $26.22 | $25.79 | $26.22 | $26.22 | 2,589 |
| 2023-11-10 | $26.15 | $26.15 | $26.00 | $26.15 | $26.15 | 3,606 |
| 2023-11-09 | $26.14 | $26.15 | $26.11 | $26.15 | $26.15 | 1,530 |
| 2023-11-08 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 325 |
| 2023-11-07 | $26.00 | $26.00 | $25.99 | $26.00 | $26.00 | 1,412 |
| 2023-11-06 | $26.25 | $26.50 | $25.60 | $26.00 | $26.00 | 3,757 |
| 2023-11-03 | $26.00 | $26.25 | $26.00 | $26.25 | $26.25 | 2,197 |
| 2023-11-02 | $25.75 | $26.00 | $25.75 | $26.00 | $26.00 | 450 |
| 2023-11-01 | $25.40 | $25.65 | $25.40 | $25.65 | $25.65 | 565 |
| 2023-10-31 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 267 |
| 2023-10-30 | $25.35 | $25.45 | $24.62 | $25.00 | $25.00 | 2,452 |
| 2023-10-27 | $25.35 | $25.35 | $25.01 | $25.05 | $25.05 | 1,388 |
| 2023-10-26 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 2,394 |
| 2023-10-25 | $24.80 | $25.00 | $24.80 | $25.00 | $25.00 | 1,400 |
| 2023-10-24 | $24.74 | $25.10 | $24.74 | $25.00 | $25.00 | 9,451 |
| 2023-10-23 | $24.26 | $24.79 | $24.25 | $24.78 | $24.78 | 2,108 |
| 2023-10-20 | $24.26 | $25.00 | $24.25 | $24.78 | $24.78 | 57,275 |
| 2023-10-19 | $24.45 | $25.00 | $24.25 | $24.99 | $24.99 | 1,926 |
| 2023-10-18 | $24.75 | $25.00 | $24.45 | $25.00 | $25.00 | 5,623 |
| 2023-10-17 | $24.75 | $24.99 | $24.75 | $24.99 | $24.99 | 818 |
| 2023-10-16 | $24.50 | $24.80 | $24.50 | $24.80 | $24.80 | 4,111 |
| 2023-10-13 | $24.50 | $24.50 | $24.25 | $24.39 | $24.39 | 6,377 |
| 2023-10-12 | $24.78 | $24.80 | $24.25 | $24.50 | $24.50 | 16,880 |
| 2023-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 38 |
| 2023-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-10-05 | $24.80 | $25.00 | $24.80 | $25.00 | $25.00 | 2,344 |
| 2023-10-04 | $25.05 | $25.38 | $24.99 | $25.00 | $25.00 | 8,138 |
| 2023-10-03 | $25.30 | $25.38 | $25.05 | $25.38 | $25.38 | 738 |
| 2023-10-02 | $25.45 | $25.45 | $25.30 | $25.30 | $25.30 | 2,716 |
| 2023-09-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-09-27 | $25.60 | $25.61 | $25.45 | $25.50 | $25.50 | 13,061 |
| 2023-09-26 | $25.76 | $25.76 | $25.66 | $25.66 | $25.66 | 701 |
| 2023-09-25 | $25.91 | $25.91 | $25.76 | $25.76 | $25.76 | 725 |
| 2023-09-22 | $26.20 | $26.20 | $25.95 | $25.95 | $25.95 | 2,600 |
| 2023-09-21 | $26.15 | $26.15 | $25.90 | $25.90 | $25.90 | 3,461 |
| 2023-09-20 | $26.15 | $26.44 | $26.15 | $26.15 | $26.15 | 3,548 |
| 2023-09-19 | $26.17 | $26.17 | $26.15 | $26.15 | $26.15 | 2,430 |
| 2023-09-18 | $26.15 | $26.24 | $26.15 | $26.20 | $26.20 | 570 |
| 2023-09-15 | $26.16 | $26.16 | $26.15 | $26.15 | $26.15 | 13,549 |
| 2023-09-14 | $26.36 | $26.45 | $26.25 | $26.45 | $26.45 | 3,093 |
| 2023-09-13 | $26.43 | $26.43 | $26.40 | $26.41 | $26.41 | 713 |
| 2023-09-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 166 |
| 2023-09-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1,363 |
| 2023-09-08 | $26.29 | $26.30 | $26.29 | $26.30 | $26.30 | 498 |
| 2023-09-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2023-09-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 140 |
| 2023-09-05 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2023-09-01 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 140 |
| 2023-08-31 | $26.15 | $26.39 | $26.15 | $26.39 | $26.39 | 4,368 |
| 2023-08-30 | $26.05 | $26.15 | $26.05 | $26.10 | $26.10 | 141,457 |
| 2023-08-29 | $26.20 | $26.24 | $26.05 | $26.05 | $26.05 | 107,766 |
| 2023-08-28 | $26.10 | $26.25 | $26.01 | $26.01 | $26.01 | 25,377 |
| 2023-08-25 | $26.00 | $26.10 | $26.00 | $26.10 | $26.10 | 700 |
| 2023-08-24 | $26.20 | $26.20 | $25.85 | $26.00 | $26.00 | 3,700 |
| 2023-08-23 | $26.00 | $26.20 | $25.60 | $26.00 | $26.00 | 46,912 |
| 2023-08-22 | $26.25 | $26.25 | $25.90 | $26.00 | $26.00 | 12,629 |
| 2023-08-21 | $26.05 | $26.25 | $26.05 | $26.25 | $26.25 | 864 |
| 2023-08-18 | $26.15 | $26.15 | $26.05 | $26.05 | $26.05 | 620 |
| 2023-08-17 | $26.40 | $26.50 | $26.10 | $26.10 | $26.10 | 1,714 |
| 2023-08-16 | $26.30 | $26.50 | $26.30 | $26.50 | $26.50 | 900 |
| 2023-08-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 600 |
| 2023-08-14 | $26.35 | $26.40 | $26.35 | $26.40 | $26.40 | 7,270 |
| 2023-08-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-08-10 | $26.25 | $26.35 | $26.25 | $26.35 | $26.35 | 900 |
| 2023-08-09 | $26.16 | $26.37 | $26.16 | $26.37 | $26.37 | 5,000 |
| 2023-08-08 | $26.21 | $26.35 | $26.20 | $26.30 | $26.30 | 3,278 |
| 2023-08-07 | $26.21 | $26.40 | $26.20 | $26.39 | $26.39 | 1,530 |
| 2023-08-04 | $26.38 | $26.38 | $26.25 | $26.25 | $26.25 | 722 |
| 2023-08-03 | $26.30 | $26.43 | $26.30 | $26.42 | $26.42 | 8,434 |
| 2023-08-02 | $26.20 | $26.30 | $26.20 | $26.27 | $26.27 | 7,808 |
| 2023-08-01 | $26.20 | $26.20 | $25.90 | $26.20 | $26.20 | 9,954 |
| 2023-07-31 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 100 |
| 2023-07-28 | $26.10 | $26.20 | $26.10 | $26.20 | $26.20 | 3,479 |
| 2023-07-27 | $26.10 | $26.19 | $26.02 | $26.19 | $26.19 | 1,327 |
| 2023-07-26 | $26.38 | $26.38 | $25.75 | $26.00 | $26.00 | 3,210 |
| 2023-07-25 | $25.50 | $26.25 | $25.50 | $26.00 | $26.00 | 10,700 |
| 2023-07-24 | $25.50 | $25.55 | $25.35 | $25.35 | $25.35 | 1,514 |
| 2023-07-21 | $25.90 | $25.90 | $25.36 | $25.50 | $25.50 | 6,808 |
| 2023-07-20 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 1,000 |
| 2023-07-19 | $25.30 | $25.40 | $25.26 | $25.40 | $25.40 | 2,000 |
| 2023-07-18 | $25.55 | $25.75 | $25.17 | $25.75 | $25.75 | 2,310 |
| 2023-07-17 | $25.49 | $25.60 | $25.26 | $25.60 | $25.60 | 7,179 |
| 2023-07-14 | $25.33 | $25.33 | $25.16 | $25.16 | $25.16 | 200 |
| 2023-07-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 68 |
| 2023-07-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 502 |
| 2023-07-11 | $25.06 | $25.40 | $25.06 | $25.40 | $25.40 | 2,547 |
| 2023-07-10 | $25.70 | $25.74 | $25.10 | $25.10 | $25.10 | 1,302 |
| 2023-07-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2 |
| 2023-07-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-07-05 | $25.45 | $25.50 | $25.15 | $25.50 | $25.35 | 5,042 |
| 2023-07-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.35 | 40 |
| 2023-06-30 | $25.90 | $26.00 | $25.50 | $25.50 | $25.35 | 10,269 |
| 2023-06-29 | $25.00 | $25.60 | $24.76 | $25.60 | $25.45 | 7,239 |
| 2023-06-28 | $25.30 | $25.30 | $25.10 | $25.10 | $24.95 | 201 |
| 2023-06-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.95 | 100 |
| 2023-06-26 | $25.30 | $25.35 | $25.00 | $25.00 | $24.85 | 714 |
| 2023-06-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.00 | 96 |
| 2023-06-22 | $24.81 | $25.15 | $24.64 | $25.15 | $25.00 | 1,935 |
| 2023-06-21 | $24.73 | $24.73 | $24.73 | $24.73 | $24.59 | 152 |
| 2023-06-20 | $25.17 | $25.17 | $24.75 | $24.75 | $24.61 | 4,661 |
| 2023-06-16 | $24.85 | $25.00 | $24.82 | $24.82 | $24.67 | 1,386 |
| 2023-06-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.86 | 38 |
| 2023-06-14 | $25.00 | $25.20 | $25.00 | $25.01 | $24.86 | 1,292 |
| 2023-06-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.10 | 2,326 |
| 2023-06-12 | $25.03 | $25.25 | $25.03 | $25.25 | $25.10 | 9,950 |
| 2023-06-09 | $24.76 | $25.00 | $24.52 | $25.00 | $24.85 | 2,779 |
| 2023-06-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.75 | 1 |
| 2023-06-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.75 | 200 |
| 2023-06-06 | $24.50 | $24.75 | $24.11 | $24.75 | $24.61 | 9,158 |
| 2023-06-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.47 | 51 |
| 2023-06-02 | $24.36 | $24.61 | $24.05 | $24.61 | $24.47 | 11,552 |
| 2023-06-01 | $24.40 | $24.40 | $24.05 | $24.36 | $24.22 | 2,135 |
| 2023-05-31 | $24.00 | $24.01 | $24.00 | $24.00 | $23.86 | 3,471 |
| 2023-05-30 | $24.25 | $24.25 | $24.00 | $24.00 | $23.86 | 980 |
| 2023-05-26 | $24.40 | $24.50 | $24.00 | $24.25 | $24.11 | 2,091 |
| 2023-05-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.21 | 0 |
| 2023-05-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.21 | 15,000 |
| 2023-05-23 | $24.35 | $24.75 | $24.35 | $24.35 | $24.21 | 5,450 |
| 2023-05-22 | $24.50 | $24.75 | $24.35 | $24.35 | $24.21 | 3,859 |
| 2023-05-19 | $24.40 | $24.40 | $24.35 | $24.35 | $24.21 | 635 |
| 2023-05-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2023-05-17 | $24.25 | $24.50 | $24.24 | $24.50 | $24.36 | 6,624 |
| 2023-05-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.96 | 2,073 |
| 2023-05-15 | $24.25 | $24.25 | $24.10 | $24.10 | $23.96 | 513 |
| 2023-05-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.11 | 100 |
| 2023-05-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.21 | 34,955 |
| 2023-05-10 | $24.45 | $24.50 | $24.25 | $24.50 | $24.36 | 8,660 |
| 2023-05-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.31 | 6,453 |
| 2023-05-08 | $24.45 | $24.62 | $24.45 | $24.62 | $24.48 | 794 |
| 2023-05-05 | $24.45 | $24.50 | $24.45 | $24.45 | $24.31 | 11,673 |
| 2023-05-04 | $24.50 | $24.50 | $24.40 | $24.40 | $24.26 | 6,173 |
| 2023-05-03 | $24.63 | $24.75 | $24.63 | $24.72 | $24.57 | 2,502 |
| 2023-05-02 | $25.00 | $25.05 | $24.99 | $25.05 | $24.90 | 1,400 |
| 2023-05-01 | $24.60 | $24.80 | $24.40 | $24.50 | $24.36 | 3,603 |
| 2023-04-28 | $24.60 | $24.85 | $24.60 | $24.70 | $24.56 | 14,214 |
| 2023-04-27 | $24.90 | $24.90 | $24.60 | $24.60 | $24.46 | 904 |
| 2023-04-26 | $24.80 | $24.80 | $24.60 | $24.60 | $24.46 | 2,558 |
| 2023-04-25 | $24.97 | $24.97 | $24.60 | $24.60 | $24.46 | 5,010 |
| 2023-04-24 | $25.08 | $25.08 | $24.95 | $24.95 | $24.80 | 624 |
| 2023-04-21 | $25.07 | $25.17 | $24.76 | $25.17 | $25.02 | 2,377 |
| 2023-04-20 | $24.74 | $25.00 | $24.73 | $25.00 | $24.85 | 4,450 |
| 2023-04-19 | $24.55 | $24.74 | $24.55 | $24.74 | $24.60 | 300 |
| 2023-04-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 6 |
| 2023-04-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 100 |
| 2023-04-14 | $24.40 | $24.74 | $24.40 | $24.74 | $24.74 | 915 |
| 2023-04-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 508 |
| 2023-04-12 | $24.17 | $24.20 | $24.15 | $24.20 | $24.20 | 1,138 |
| 2023-04-11 | $24.19 | $24.39 | $24.15 | $24.15 | $24.15 | 1,328 |
| 2023-04-10 | $24.50 | $24.50 | $24.20 | $24.20 | $24.20 | 690 |
| 2023-04-06 | $24.19 | $24.32 | $24.19 | $24.32 | $24.32 | 1,224 |
| 2023-04-05 | $24.38 | $24.38 | $24.30 | $24.30 | $24.30 | 1,976 |
| 2023-04-04 | $24.95 | $24.95 | $24.20 | $24.20 | $24.20 | 6,176 |
| 2023-04-03 | $24.11 | $24.11 | $24.11 | $24.11 | $23.96 | 400 |
| 2023-03-31 | $24.35 | $24.35 | $24.35 | $24.35 | $24.20 | 332 |
| 2023-03-30 | $24.58 | $24.58 | $24.30 | $24.35 | $24.20 | 31,827 |
| 2023-03-29 | $24.75 | $24.75 | $24.55 | $24.55 | $24.40 | 600 |
| 2023-03-28 | $24.85 | $25.00 | $24.55 | $25.00 | $24.85 | 1,300 |
| 2023-03-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.40 | 141 |
| 2023-03-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.40 | 87 |
| 2023-03-23 | $24.80 | $24.80 | $24.55 | $24.55 | $24.40 | 600 |
| 2023-03-22 | $24.56 | $24.56 | $24.55 | $24.55 | $24.40 | 752 |
| 2023-03-21 | $24.55 | $24.75 | $24.55 | $24.55 | $24.40 | 9,550 |
| 2023-03-20 | $25.00 | $25.00 | $24.55 | $24.55 | $24.40 | 4,140 |
| 2023-03-17 | $25.00 | $25.20 | $24.95 | $25.00 | $24.85 | 14,664 |
| 2023-03-16 | $23.65 | $25.40 | $23.65 | $25.40 | $25.24 | 2,118 |
| 2023-03-15 | $25.00 | $25.00 | $23.60 | $24.88 | $24.72 | 600 |
| 2023-03-14 | $24.50 | $25.25 | $24.25 | $25.25 | $25.09 | 6,950 |
| 2023-03-13 | $25.03 | $25.03 | $22.65 | $23.50 | $23.36 | 8,456 |
| 2023-03-10 | $27.60 | $27.60 | $24.65 | $25.00 | $24.85 | 10,073 |
| 2023-03-09 | $27.85 | $27.85 | $27.85 | $27.85 | $27.68 | 0 |
| 2023-03-08 | $27.85 | $27.85 | $27.85 | $27.85 | $27.68 | 0 |
| 2023-03-07 | $27.85 | $27.85 | $27.85 | $27.85 | $27.68 | 50 |
| 2023-03-06 | $27.85 | $27.85 | $27.85 | $27.85 | $27.68 | 200 |
| 2023-03-03 | $27.75 | $27.75 | $27.36 | $27.75 | $27.58 | 3,420 |
| 2023-03-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.63 | 76 |
| 2023-03-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.63 | 0 |
| 2023-02-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.63 | 210 |
| 2023-02-27 | $27.65 | $28.00 | $27.65 | $27.80 | $27.63 | 8,288 |
| 2023-02-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.43 | 10 |
| 2023-02-23 | $27.35 | $27.60 | $27.35 | $27.60 | $27.43 | 1,088 |
| 2023-02-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.08 | 0 |
| 2023-02-21 | $27.45 | $27.45 | $27.25 | $27.25 | $27.08 | 1,300 |
| 2023-02-17 | $27.20 | $27.50 | $27.20 | $27.50 | $27.33 | 467 |
| 2023-02-16 | $27.40 | $27.51 | $27.25 | $27.25 | $27.08 | 1,200 |
| 2023-02-15 | $27.41 | $27.50 | $27.35 | $27.50 | $27.33 | 1,688 |
| 2023-02-14 | $28.20 | $28.20 | $26.81 | $27.30 | $27.13 | 1,105 |
| 2023-02-13 | $28.20 | $28.40 | $28.00 | $28.40 | $28.23 | 999 |
| 2023-02-10 | $28.00 | $28.50 | $28.00 | $28.50 | $28.32 | 351 |
| 2023-02-09 | $27.70 | $28.00 | $27.60 | $27.90 | $27.73 | 965 |
| 2023-02-08 | $27.70 | $27.75 | $27.70 | $27.75 | $27.58 | 310 |
| 2023-02-07 | $27.00 | $27.51 | $27.00 | $27.51 | $27.34 | 4,512 |
| 2023-02-06 | $26.75 | $26.75 | $26.75 | $26.75 | $26.59 | 519 |
| 2023-02-03 | $26.95 | $26.95 | $26.75 | $26.75 | $26.59 | 1,582 |
| 2023-02-02 | $26.80 | $26.80 | $26.31 | $26.31 | $26.15 | 2,800 |
| 2023-02-01 | $26.85 | $26.85 | $26.85 | $26.85 | $26.68 | 342 |
| 2023-01-31 | $26.60 | $26.60 | $26.00 | $26.00 | $25.84 | 2,276 |
| 2023-01-30 | $26.51 | $26.51 | $26.30 | $26.30 | $26.14 | 1,612 |
| 2023-01-27 | $26.71 | $27.00 | $26.71 | $26.80 | $26.63 | 2,650 |
| 2023-01-26 | $25.85 | $27.00 | $25.85 | $26.74 | $26.58 | 4,969 |
| 2023-01-25 | $25.90 | $25.90 | $25.80 | $25.80 | $25.64 | 286 |
| 2023-01-24 | $25.99 | $25.99 | $25.73 | $25.75 | $25.59 | 3,740 |
| 2023-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.34 | 570 |
| 2023-01-20 | $25.40 | $25.50 | $25.30 | $25.30 | $25.14 | 3,504 |
| 2023-01-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.29 | 20 |
| 2023-01-18 | $25.33 | $25.45 | $25.25 | $25.45 | $25.29 | 9,690 |
| 2023-01-17 | $25.25 | $25.25 | $25.20 | $25.25 | $25.09 | 4,213 |
| 2023-01-13 | $25.38 | $25.50 | $25.23 | $25.25 | $25.09 | 48,386 |
| 2023-01-12 | $25.50 | $25.50 | $25.25 | $25.25 | $25.09 | 2,131 |
| 2023-01-11 | $25.11 | $25.25 | $25.08 | $25.25 | $25.09 | 52,235 |
| 2023-01-10 | $25.14 | $25.20 | $25.08 | $25.08 | $24.93 | 34,066 |
| 2023-01-09 | $25.17 | $25.19 | $25.07 | $25.07 | $24.92 | 4,200 |
| 2023-01-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.01 | 23 |
| 2023-01-05 | $25.17 | $25.17 | $25.17 | $25.17 | $25.01 | 0 |
| 2023-01-04 | $25.14 | $25.17 | $25.14 | $25.17 | $25.01 | 601 |
| 2023-01-03 | $25.07 | $25.10 | $25.05 | $25.10 | $24.80 | 3,424 |
| 2022-12-30 | $25.12 | $25.12 | $25.05 | $25.05 | $24.75 | 4,333 |
| 2022-12-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.75 | 27 |
| 2022-12-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.75 | 200 |
| 2022-12-27 | $25.05 | $25.08 | $25.05 | $25.05 | $24.75 | 3,700 |
| 2022-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 210 |
| 2022-12-22 | $25.09 | $25.09 | $25.00 | $25.00 | $24.70 | 200 |
| 2022-12-21 | $25.09 | $25.09 | $25.00 | $25.00 | $24.70 | 800 |
| 2022-12-20 | $24.95 | $25.06 | $24.95 | $24.95 | $24.65 | 1,082 |
| 2022-12-19 | $25.06 | $25.06 | $24.95 | $24.95 | $24.65 | 425 |
| 2022-12-16 | $25.06 | $25.17 | $24.95 | $24.99 | $24.69 | 11,472 |
| 2022-12-15 | $25.12 | $25.12 | $24.95 | $24.95 | $24.65 | 4,334 |
| 2022-12-14 | $25.07 | $25.07 | $25.07 | $25.07 | $24.77 | 7,800 |
| 2022-12-13 | $25.07 | $25.08 | $25.07 | $25.08 | $24.78 | 842 |
| 2022-12-12 | $25.05 | $25.06 | $25.05 | $25.06 | $24.76 | 12,734 |
| 2022-12-09 | $25.00 | $25.11 | $25.00 | $25.05 | $25.05 | 1,096 |
| 2022-12-08 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 50 |
| 2022-12-07 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 120 |
| 2022-12-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-12-05 | $25.12 | $25.17 | $25.12 | $25.17 | $25.17 | 1,140 |
| 2022-12-02 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 500 |
| 2022-12-01 | $25.12 | $25.25 | $25.12 | $25.18 | $25.18 | 1,810 |
| 2022-11-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 100 |
| 2022-11-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-11-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 205 |
| 2022-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 25 |
| 2022-11-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 296 |
| 2022-11-18 | $25.30 | $25.50 | $25.30 | $25.50 | $25.50 | 550 |
| 2022-11-17 | $25.18 | $25.25 | $25.18 | $25.25 | $25.25 | 1,225 |
| 2022-11-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 115 |
| 2022-11-15 | $25.10 | $25.15 | $25.10 | $25.11 | $25.11 | 2,450 |
| 2022-11-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 611 |
| 2022-11-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-11-10 | $24.99 | $25.13 | $24.92 | $25.10 | $25.10 | 500 |
| 2022-11-09 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 53 |
| 2022-11-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 50 |
| 2022-11-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-11-04 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 107 |
| 2022-11-03 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 100 |
| 2022-11-02 | $24.95 | $25.04 | $24.95 | $25.04 | $25.04 | 1,000 |
| 2022-11-01 | $24.65 | $24.75 | $24.65 | $24.75 | $24.75 | 500 |
| 2022-10-31 | $24.75 | $24.75 | $24.55 | $24.55 | $24.55 | 1,866 |
| 2022-10-28 | $25.00 | $25.00 | $24.84 | $24.84 | $24.84 | 209 |
| 2022-10-27 | $24.56 | $24.60 | $24.36 | $24.40 | $24.40 | 8,898 |
| 2022-10-26 | $24.88 | $24.88 | $24.40 | $24.40 | $24.40 | 1,600 |
| 2022-10-25 | $25.10 | $25.28 | $24.70 | $24.95 | $24.95 | 7,900 |
| 2022-10-24 | $24.80 | $25.00 | $24.80 | $25.00 | $25.00 | 9,565 |
| 2022-10-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 14,319 |
| 2022-10-20 | $24.00 | $24.83 | $24.00 | $24.60 | $24.60 | 11,377 |
| 2022-10-19 | $23.75 | $24.24 | $23.45 | $24.00 | $24.00 | 5,520 |
| 2022-10-18 | $23.37 | $23.65 | $23.37 | $23.65 | $23.65 | 2,500 |
| 2022-10-17 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 375 |
| 2022-10-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 6 |
| 2022-10-13 | $23.64 | $23.64 | $23.50 | $23.50 | $23.50 | 1,976 |
| 2022-10-12 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 60 |
| 2022-10-11 | $23.10 | $23.10 | $23.02 | $23.02 | $23.02 | 2,902 |
| 2022-10-10 | $23.32 | $23.32 | $23.12 | $23.12 | $23.12 | 407 |
| 2022-10-07 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 150 |
| 2022-10-06 | $23.32 | $23.32 | $23.12 | $23.12 | $23.12 | 4,021 |
| 2022-10-05 | $23.12 | $23.32 | $23.12 | $23.12 | $23.12 | 780 |
| 2022-10-04 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 348 |
| 2022-10-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 7 |
| 2022-09-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 30 |
| 2022-09-29 | $24.01 | $24.01 | $23.10 | $23.50 | $23.50 | 10,240 |
| 2022-09-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 600 |
| 2022-09-27 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 1,932 |
| 2022-09-26 | $24.52 | $24.52 | $24.00 | $24.00 | $24.00 | 5,015 |
| 2022-09-23 | $24.50 | $24.55 | $24.50 | $24.55 | $24.55 | 68,800 |
| 2022-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 934 |
| 2022-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 474 |
| 2022-09-20 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 11,200 |
| 2022-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 550 |
| 2022-09-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,022 |
| 2022-09-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-09-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 9 |
| 2022-09-13 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 377 |
| 2022-09-12 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2022-09-09 | $24.56 | $24.56 | $24.51 | $24.51 | $24.51 | 672 |
| 2022-09-08 | $24.65 | $24.65 | $24.56 | $24.56 | $24.56 | 12,900 |
| 2022-09-07 | $24.76 | $24.77 | $24.60 | $24.76 | $24.76 | 33 |
| 2022-09-06 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 4 |
| 2022-09-02 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2022-09-01 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 4 |
| 2022-08-31 | $24.85 | $24.85 | $24.75 | $24.76 | $24.76 | 700 |
| 2022-08-30 | $24.85 | $24.85 | $24.81 | $24.81 | $24.81 | 1,200 |
| 2022-08-29 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-08-26 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 404 |
| 2022-08-25 | $24.84 | $24.89 | $24.84 | $24.87 | $24.87 | 23,521 |
| 2022-08-24 | $24.84 | $24.90 | $24.84 | $24.84 | $24.84 | 7,135 |
| 2022-08-23 | $25.04 | $25.04 | $24.84 | $24.84 | $24.84 | 2,050 |
| 2022-08-22 | $24.95 | $24.95 | $24.84 | $24.84 | $24.84 | 4,646 |
| 2022-08-19 | $24.84 | $24.95 | $24.84 | $24.84 | $24.84 | 9,660 |
| 2022-08-18 | $24.75 | $24.95 | $24.75 | $24.83 | $24.83 | 7,100 |
| 2022-08-17 | $24.61 | $25.19 | $24.61 | $24.75 | $24.75 | 2,140 |
| 2022-08-16 | $24.85 | $24.85 | $24.76 | $24.76 | $24.76 | 5,300 |
| 2022-08-15 | $24.70 | $24.85 | $24.60 | $24.60 | $24.60 | 2,340 |
| 2022-08-12 | $24.50 | $25.00 | $24.50 | $24.90 | $24.90 | 15,047 |
| 2022-08-11 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 8,000 |
| 2022-08-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-08-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2022-08-08 | $24.35 | $24.55 | $24.35 | $24.35 | $24.35 | 2,054 |
| 2022-08-05 | $24.35 | $24.55 | $24.25 | $24.35 | $24.35 | 14,060 |
| 2022-08-04 | $24.25 | $24.35 | $24.00 | $24.00 | $24.00 | 2,150 |
| 2022-08-03 | $24.13 | $24.13 | $24.05 | $24.05 | $24.05 | 203 |
| 2022-08-02 | $24.00 | $24.13 | $24.00 | $24.10 | $24.10 | 1,104 |
| 2022-08-01 | $24.25 | $24.25 | $23.99 | $24.00 | $24.00 | 7,655 |
| 2022-07-29 | $24.05 | $24.49 | $24.00 | $24.49 | $24.49 | 4,870 |
| 2022-07-28 | $23.90 | $24.05 | $23.90 | $24.05 | $24.05 | 4,630 |
| 2022-07-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2022-07-26 | $23.30 | $23.60 | $23.30 | $23.60 | $23.60 | 1,601 |
| 2022-07-25 | $22.60 | $23.10 | $22.60 | $23.10 | $23.10 | 1,448 |
| 2022-07-22 | $22.05 | $22.90 | $22.05 | $22.90 | $22.90 | 3,664 |
| 2022-07-21 | $21.50 | $22.50 | $21.50 | $22.05 | $22.05 | 9,354 |
| 2022-07-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-07-19 | $21.45 | $21.45 | $21.30 | $21.40 | $21.40 | 5,745 |
| 2022-07-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 125 |
| 2022-07-15 | $21.43 | $21.60 | $21.43 | $21.60 | $21.60 | 2,000 |
| 2022-07-14 | $21.40 | $21.40 | $21.25 | $21.25 | $21.25 | 895 |
| 2022-07-13 | $21.55 | $21.55 | $21.35 | $21.35 | $21.35 | 1,674 |
| 2022-07-12 | $21.90 | $21.90 | $21.35 | $21.35 | $21.35 | 1,740 |
| 2022-07-11 | $21.55 | $21.55 | $21.35 | $21.35 | $21.35 | 1,059 |
| 2022-07-08 | $21.55 | $21.55 | $21.35 | $21.35 | $21.35 | 1,410 |
| 2022-07-07 | $21.40 | $21.60 | $21.35 | $21.35 | $21.35 | 812 |
| 2022-07-06 | $21.60 | $21.75 | $21.40 | $21.40 | $21.40 | 1,012 |
| 2022-07-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.34 | 0 |
| 2022-07-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.34 | 0 |
| 2022-06-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.34 | 0 |
| 2022-06-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.34 | 0 |
| 2022-06-28 | $21.65 | $21.65 | $21.45 | $21.45 | $21.34 | 1,552 |
| 2022-06-27 | $21.85 | $21.85 | $21.65 | $21.65 | $21.54 | 1,000 |
| 2022-06-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.54 | 991 |
| 2022-06-23 | $21.75 | $21.75 | $21.50 | $21.50 | $21.39 | 550 |
| 2022-06-22 | $21.80 | $21.80 | $21.60 | $21.60 | $21.49 | 678 |
| 2022-06-21 | $21.60 | $21.60 | $21.50 | $21.50 | $21.39 | 500 |
| 2022-06-17 | $21.85 | $21.85 | $21.85 | $21.85 | $21.74 | 100 |
| 2022-06-16 | $21.55 | $21.58 | $21.55 | $21.55 | $21.44 | 400 |
| 2022-06-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.54 | 1 |
| 2022-06-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.54 | 690 |
| 2022-06-13 | $21.96 | $21.96 | $21.55 | $21.55 | $21.44 | 2,028 |
| 2022-06-10 | $21.76 | $21.96 | $21.76 | $21.76 | $21.65 | 700 |
| 2022-06-09 | $21.76 | $21.76 | $21.76 | $21.76 | $21.65 | 0 |
| 2022-06-08 | $22.26 | $22.26 | $21.76 | $21.76 | $21.65 | 352 |
| 2022-06-07 | $21.96 | $21.96 | $21.76 | $21.76 | $21.65 | 1,100 |
| 2022-06-06 | $21.96 | $21.96 | $21.76 | $21.76 | $21.65 | 440 |
| 2022-06-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.63 | 0 |
| 2022-06-02 | $21.55 | $22.75 | $21.51 | $22.75 | $22.63 | 3,069 |
| 2022-06-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.64 | 452 |
| 2022-05-31 | $22.20 | $22.25 | $21.75 | $21.75 | $21.64 | 8,138 |
| 2022-05-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 25 |
| 2022-05-26 | $21.75 | $22.00 | $21.51 | $22.00 | $21.89 | 584 |
| 2022-05-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.64 | 0 |
| 2022-05-24 | $22.00 | $22.35 | $21.75 | $21.75 | $21.64 | 3,515 |
| 2022-05-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.74 | 61 |
| 2022-05-20 | $21.68 | $21.85 | $21.68 | $21.85 | $21.74 | 600 |
| 2022-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.39 | 143 |
| 2022-05-18 | $21.60 | $21.60 | $21.50 | $21.50 | $21.39 | 2,300 |
| 2022-05-17 | $22.00 | $22.00 | $21.60 | $21.60 | $21.49 | 3,430 |
| 2022-05-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.69 | 470 |
| 2022-05-13 | $22.05 | $22.05 | $21.80 | $21.80 | $21.69 | 1,100 |
| 2022-05-12 | $22.10 | $22.25 | $22.00 | $22.05 | $21.94 | 1,640 |
| 2022-05-11 | $22.22 | $22.22 | $22.22 | $22.22 | $22.11 | 100 |
| 2022-05-10 | $22.22 | $22.30 | $22.22 | $22.30 | $22.19 | 8,502 |
| 2022-05-09 | $23.10 | $23.10 | $22.22 | $22.22 | $22.11 | 10,800 |
| 2022-05-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.13 | 0 |
| 2022-05-05 | $23.25 | $23.43 | $23.25 | $23.25 | $23.13 | 17,915 |
| 2022-05-04 | $23.30 | $23.30 | $23.10 | $23.25 | $23.13 | 1,292 |
| 2022-05-03 | $23.00 | $23.25 | $23.00 | $23.05 | $22.93 | 8,271 |
| 2022-05-02 | $23.50 | $23.50 | $22.75 | $22.75 | $22.63 | 3,827 |
| 2022-04-29 | $23.00 | $23.10 | $23.00 | $23.10 | $22.98 | 750 |
| 2022-04-28 | $23.00 | $23.00 | $22.81 | $22.96 | $22.84 | 20,826 |
| 2022-04-27 | $23.10 | $23.10 | $22.94 | $22.94 | $22.82 | 9,302 |
| 2022-04-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.18 | 0 |
| 2022-04-25 | $23.80 | $23.80 | $23.25 | $23.30 | $23.18 | 7,291 |
| 2022-04-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.73 | 306 |
| 2022-04-21 | $23.85 | $24.00 | $23.80 | $23.85 | $23.73 | 1,952 |
| 2022-04-20 | $23.90 | $23.90 | $23.70 | $23.70 | $23.58 | 964 |
| 2022-04-19 | $23.76 | $24.03 | $23.76 | $23.85 | $23.73 | 884 |
| 2022-04-18 | $23.66 | $23.95 | $23.61 | $23.95 | $23.83 | 934 |
| 2022-04-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.59 | 300 |
| 2022-04-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.73 | 0 |
| 2022-04-12 | $23.75 | $23.86 | $23.71 | $23.86 | $23.73 | 2,300 |
| 2022-04-11 | $23.76 | $23.76 | $23.75 | $23.75 | $23.63 | 1,200 |
| 2022-04-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.68 | 100 |
| 2022-04-07 | $24.20 | $24.20 | $24.00 | $24.00 | $23.88 | 900 |
| 2022-04-06 | $24.35 | $24.50 | $24.20 | $24.20 | $24.08 | 1,427 |
| 2022-04-05 | $24.70 | $24.70 | $24.65 | $24.65 | $24.52 | 200 |
| 2022-04-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.72 | 46 |
| 2022-04-01 | $25.00 | $25.00 | $24.85 | $24.85 | $24.72 | 570 |
| 2022-03-31 | $25.20 | $25.20 | $25.00 | $25.00 | $24.87 | 734 |
| 2022-03-30 | $25.25 | $25.25 | $25.25 | $25.25 | $25.12 | 41 |
| 2022-03-29 | $25.90 | $25.95 | $25.25 | $25.25 | $25.12 | 2,573 |
| 2022-03-28 | $26.20 | $26.20 | $26.00 | $26.00 | $25.87 | 662 |
| 2022-03-25 | $26.06 | $26.06 | $26.06 | $26.06 | $25.84 | 192 |
| 2022-03-24 | $26.35 | $26.35 | $26.05 | $26.05 | $25.83 | 820 |
| 2022-03-23 | $26.19 | $26.19 | $26.19 | $26.19 | $25.96 | 833 |
| 2022-03-22 | $26.40 | $26.40 | $26.20 | $26.20 | $25.98 | 3,321 |
| 2022-03-21 | $26.25 | $26.25 | $26.05 | $26.25 | $26.03 | 18,214 |
| 2022-03-18 | $25.90 | $26.40 | $25.65 | $26.25 | $26.03 | 18,214 |
| 2022-03-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.21 | 200 |
| 2022-03-16 | $48.75 | $48.75 | $48.55 | $48.55 | $24.07 | 400 |
| 2022-03-15 | $48.50 | $48.50 | $48.50 | $48.50 | $24.04 | 86 |
| 2022-03-14 | $48.73 | $48.73 | $48.50 | $48.50 | $24.04 | 2,344 |
| 2022-03-11 | $48.30 | $48.49 | $48.20 | $48.49 | $24.04 | 16,874 |
| 2022-03-10 | $48.30 | $48.49 | $48.10 | $48.48 | $24.03 | 6,246 |
| 2022-03-09 | $49.02 | $49.02 | $48.03 | $48.03 | $23.81 | 21,906 |
| 2022-03-08 | $49.50 | $49.50 | $49.50 | $49.50 | $24.54 | 780 |
| 2022-03-07 | $49.95 | $49.95 | $49.75 | $49.75 | $24.66 | 610 |
| 2022-03-04 | $51.00 | $51.00 | $50.00 | $50.25 | $24.91 | 2,620 |
| 2022-03-03 | $49.67 | $51.00 | $49.67 | $50.55 | $25.06 | 3,654 |
| 2022-03-02 | $49.63 | $49.63 | $49.63 | $49.63 | $24.60 | 20 |
| 2022-03-01 | $49.30 | $49.63 | $49.00 | $49.63 | $24.60 | 1,600 |
| 2022-02-28 | $49.74 | $49.74 | $49.74 | $49.74 | $24.66 | 200 |
| 2022-02-25 | $49.02 | $49.02 | $49.01 | $49.01 | $24.30 | 688 |
| 2022-02-24 | $49.74 | $49.74 | $49.74 | $49.74 | $24.66 | 378 |
| 2022-02-23 | $49.00 | $49.20 | $49.00 | $49.20 | $24.39 | 2,774 |
| 2022-02-22 | $48.70 | $48.83 | $48.50 | $48.83 | $24.21 | 2,600 |
| 2022-02-18 | $48.99 | $48.99 | $48.99 | $48.99 | $24.29 | 518 |
| 2022-02-17 | $48.99 | $48.99 | $48.99 | $48.99 | $24.29 | 552 |
| 2022-02-16 | $48.79 | $48.99 | $48.50 | $48.50 | $24.04 | 1,752 |
| 2022-02-15 | $47.65 | $48.00 | $47.65 | $48.00 | $23.79 | 5,600 |
| 2022-02-14 | $47.60 | $47.65 | $47.60 | $47.65 | $23.62 | 1,200 |
| 2022-02-11 | $47.55 | $47.55 | $47.55 | $47.55 | $23.57 | 0 |
| 2022-02-10 | $47.50 | $47.55 | $47.50 | $47.55 | $23.57 | 4,510 |
| 2022-02-09 | $47.50 | $47.53 | $47.36 | $47.36 | $23.48 | 5,348 |
| 2022-02-08 | $47.52 | $47.52 | $47.35 | $47.36 | $23.48 | 680 |
| 2022-02-07 | $47.70 | $47.70 | $47.32 | $47.35 | $23.47 | 9,044 |
| 2022-02-04 | $47.21 | $47.21 | $47.21 | $47.21 | $23.40 | 0 |
| 2022-02-03 | $47.40 | $47.40 | $47.21 | $47.21 | $23.40 | 2,000 |
| 2022-02-02 | $47.25 | $47.75 | $47.25 | $47.40 | $23.50 | 8,014 |
| 2022-02-01 | $47.21 | $47.31 | $47.21 | $47.31 | $23.45 | 640 |
| 2022-01-31 | $47.30 | $47.40 | $47.21 | $47.40 | $23.50 | 2,630 |
| 2022-01-28 | $47.21 | $47.33 | $47.21 | $47.21 | $23.40 | 1,576 |
| 2022-01-27 | $47.20 | $47.30 | $47.20 | $47.20 | $23.40 | 1,184 |
| 2022-01-26 | $47.40 | $47.40 | $47.20 | $47.20 | $23.40 | 1,800 |
| 2022-01-25 | $47.20 | $47.20 | $47.20 | $47.20 | $23.40 | 4,460 |
| 2022-01-24 | $47.33 | $47.33 | $47.01 | $47.01 | $23.30 | 4,068 |
| 2022-01-21 | $47.33 | $47.33 | $47.25 | $47.25 | $23.42 | 4,004 |
| 2022-01-20 | $47.25 | $47.25 | $47.25 | $47.25 | $23.42 | 280 |
| 2022-01-19 | $47.25 | $47.33 | $47.25 | $47.26 | $23.43 | 420 |
| 2022-01-18 | $47.26 | $47.26 | $47.26 | $47.26 | $23.43 | 420 |
| 2022-01-14 | $47.41 | $47.41 | $47.26 | $47.38 | $23.49 | 800 |
| 2022-01-13 | $47.40 | $47.40 | $47.40 | $47.40 | $23.50 | 58 |
| 2022-01-12 | $47.31 | $47.40 | $47.31 | $47.40 | $23.50 | 660 |
| 2022-01-11 | $47.42 | $47.42 | $47.42 | $47.42 | $23.51 | 6,800 |
| 2022-01-10 | $47.31 | $47.51 | $47.31 | $47.51 | $23.55 | 1,418 |
| 2022-01-07 | $47.50 | $47.50 | $47.25 | $47.35 | $23.47 | 2,450 |
| 2022-01-06 | $47.15 | $47.15 | $47.15 | $47.15 | $23.37 | 228 |
| 2022-01-05 | $47.25 | $47.25 | $47.25 | $47.25 | $23.42 | 400 |
| 2022-01-04 | $47.15 | $47.38 | $47.15 | $47.25 | $23.42 | 7,054 |
| 2022-01-03 | $47.31 | $47.41 | $47.25 | $47.25 | $23.42 | 1,806 |
| 2021-12-31 | $47.05 | $47.05 | $47.05 | $47.05 | $23.26 | 60 |
| 2021-12-30 | $47.31 | $47.31 | $47.05 | $47.05 | $23.26 | 1,020 |
| 2021-12-29 | $47.31 | $47.31 | $47.31 | $47.31 | $23.39 | 422 |
| 2021-12-28 | $47.60 | $47.60 | $47.30 | $47.30 | $23.39 | 2,290 |
| 2021-12-27 | $47.50 | $47.50 | $47.50 | $47.50 | $23.48 | 376 |
| 2021-12-23 | $47.50 | $47.75 | $47.50 | $47.75 | $23.61 | 7,094 |
| 2021-12-22 | $47.55 | $47.55 | $47.55 | $47.55 | $23.51 | 1,104 |
| 2021-12-21 | $47.55 | $47.60 | $47.55 | $47.60 | $23.53 | 880 |
| 2021-12-20 | $47.90 | $47.90 | $47.56 | $47.56 | $23.51 | 1,972 |
| 2021-12-17 | $48.15 | $48.15 | $48.15 | $48.15 | $23.81 | 0 |
| 2021-12-16 | $48.00 | $48.20 | $47.95 | $48.15 | $23.81 | 4,844 |
| 2021-12-15 | $47.90 | $47.90 | $47.90 | $47.90 | $23.68 | 0 |
| 2021-12-14 | $47.90 | $47.90 | $47.90 | $47.90 | $23.68 | 470 |
| 2021-12-13 | $48.65 | $48.65 | $48.10 | $48.10 | $23.78 | 2,600 |
| 2021-12-10 | $48.70 | $48.70 | $48.70 | $48.70 | $24.08 | 0 |
| 2021-12-09 | $48.60 | $48.90 | $48.60 | $48.70 | $24.08 | 830 |
| 2021-12-08 | $48.60 | $48.60 | $48.60 | $48.60 | $24.03 | 0 |
| 2021-12-07 | $48.60 | $48.60 | $48.60 | $48.60 | $24.03 | 0 |
| 2021-12-06 | $48.60 | $48.60 | $48.60 | $48.60 | $24.03 | 0 |
| 2021-12-03 | $49.50 | $49.50 | $48.60 | $48.60 | $24.03 | 900 |
| 2021-12-02 | $48.60 | $48.60 | $48.60 | $48.60 | $24.03 | 40 |
| 2021-12-01 | $49.35 | $49.38 | $48.60 | $48.60 | $24.03 | 8,808 |
| 2021-11-30 | $49.35 | $49.35 | $49.35 | $49.35 | $24.40 | 220 |
| 2021-11-29 | $49.30 | $49.30 | $49.30 | $49.30 | $24.37 | 468 |
| 2021-11-26 | $49.75 | $49.75 | $49.75 | $49.75 | $24.60 | 0 |
| 2021-11-24 | $49.75 | $49.75 | $49.75 | $49.75 | $24.60 | 0 |
| 2021-11-23 | $49.70 | $49.75 | $49.70 | $49.75 | $24.60 | 880 |
| 2021-11-22 | $49.65 | $49.65 | $49.20 | $49.20 | $24.33 | 3,422 |
| 2021-11-19 | $49.65 | $49.70 | $49.65 | $49.65 | $24.55 | 4,596 |
| 2021-11-18 | $49.65 | $49.65 | $49.65 | $49.65 | $24.55 | 0 |
| 2021-11-17 | $49.65 | $49.65 | $49.65 | $49.65 | $24.55 | 2 |
| 2021-11-16 | $49.83 | $49.83 | $49.65 | $49.65 | $24.55 | 1,556 |
| 2021-11-15 | $49.75 | $49.75 | $49.75 | $49.75 | $24.60 | 2 |
| 2021-11-12 | $49.75 | $49.75 | $49.75 | $49.75 | $24.60 | 3,410 |
| 2021-11-11 | $49.85 | $49.85 | $49.65 | $49.65 | $24.55 | 468 |
| 2021-11-10 | $49.65 | $49.65 | $49.65 | $49.65 | $24.55 | 364 |
| 2021-11-09 | $50.35 | $50.35 | $49.50 | $49.65 | $24.55 | 12,770 |
| 2021-11-08 | $50.25 | $50.50 | $50.25 | $50.30 | $24.87 | 2,180 |
| 2021-11-05 | $50.50 | $50.50 | $50.15 | $50.15 | $24.80 | 1,900 |
| 2021-11-04 | $51.05 | $51.50 | $50.10 | $50.10 | $24.77 | 12,750 |
| 2021-11-03 | $51.70 | $51.99 | $51.50 | $51.99 | $25.70 | 600 |
| 2021-11-02 | $51.25 | $51.77 | $51.25 | $51.59 | $25.50 | 2,598 |
| 2021-11-01 | $51.50 | $51.77 | $51.40 | $51.59 | $25.51 | 2,598 |
| 2021-10-29 | $51.95 | $51.95 | $51.50 | $51.95 | $25.69 | 602 |
| 2021-10-28 | $49.60 | $51.95 | $49.60 | $51.95 | $25.69 | 11,776 |
| 2021-10-27 | $49.85 | $50.00 | $49.85 | $50.00 | $24.72 | 10,452 |
| 2021-10-26 | $49.80 | $50.25 | $49.80 | $50.25 | $24.84 | 1,644 |
| 2021-10-25 | $50.10 | $50.18 | $49.10 | $50.00 | $24.72 | 5,448 |
| 2021-10-22 | $49.60 | $50.25 | $49.60 | $50.00 | $24.72 | 2,328 |
| 2021-10-21 | $49.48 | $49.89 | $48.90 | $49.89 | $24.67 | 5,824 |
| 2021-10-20 | $49.00 | $49.60 | $49.00 | $49.48 | $24.46 | 8,534 |
| 2021-10-19 | $48.67 | $48.79 | $48.66 | $48.66 | $24.06 | 600 |
| 2021-10-18 | $48.40 | $48.90 | $48.40 | $48.90 | $24.18 | 2,280 |
| 2021-10-15 | $48.40 | $48.40 | $48.25 | $48.25 | $23.86 | 6,020 |
| 2021-10-14 | $48.40 | $48.49 | $48.33 | $48.49 | $23.97 | 8,612 |
| 2021-10-13 | $48.25 | $48.25 | $48.25 | $48.25 | $23.86 | 1,200 |
| 2021-10-12 | $48.37 | $48.37 | $48.25 | $48.25 | $23.86 | 2,000 |
| 2021-10-11 | $48.25 | $48.49 | $48.25 | $48.49 | $23.97 | 2,364 |
| 2021-10-08 | $48.05 | $48.25 | $48.05 | $48.25 | $23.86 | 1,016 |
| 2021-10-07 | $48.05 | $48.05 | $48.05 | $48.05 | $23.76 | 12 |
| 2021-10-06 | $48.05 | $48.05 | $48.05 | $48.05 | $23.76 | 2,400 |
| 2021-10-05 | $48.00 | $48.49 | $47.88 | $48.49 | $23.97 | 1,030 |
| 2021-10-04 | $47.61 | $47.61 | $47.61 | $47.61 | $23.54 | 0 |
| 2021-10-01 | $47.61 | $47.61 | $47.61 | $47.61 | $23.54 | 24 |
| 2021-09-30 | $47.61 | $47.61 | $47.61 | $47.61 | $23.54 | 0 |
| 2021-09-29 | $47.61 | $47.61 | $47.61 | $47.61 | $23.54 | 50 |
| 2021-09-28 | $47.61 | $47.61 | $47.61 | $47.61 | $23.48 | 338 |
| 2021-09-27 | $47.75 | $47.95 | $47.56 | $47.56 | $23.45 | 6,548 |
| 2021-09-24 | $47.80 | $48.00 | $47.80 | $47.80 | $23.57 | 3,926 |
| 2021-09-23 | $47.80 | $47.80 | $47.80 | $47.80 | $23.57 | 206 |
| 2021-09-22 | $47.83 | $47.83 | $47.80 | $47.83 | $23.58 | 7,230 |
| 2021-09-21 | $47.93 | $47.93 | $47.93 | $47.93 | $23.63 | 122 |
| 2021-09-20 | $47.85 | $47.93 | $47.85 | $47.93 | $23.63 | 400 |
| 2021-09-17 | $47.85 | $47.85 | $47.85 | $47.85 | $23.60 | 2,150 |
| 2021-09-16 | $47.98 | $47.98 | $47.85 | $47.85 | $23.60 | 802 |
| 2021-09-15 | $47.95 | $47.95 | $47.80 | $47.80 | $23.57 | 1,050 |
| 2021-09-14 | $48.20 | $48.20 | $47.65 | $47.65 | $23.50 | 5,900 |
| 2021-09-13 | $48.20 | $48.20 | $48.20 | $48.20 | $23.77 | 200 |
| 2021-09-10 | $48.95 | $49.00 | $48.20 | $48.20 | $23.77 | 3,640 |
| 2021-09-09 | $48.20 | $48.20 | $48.20 | $48.20 | $23.77 | 0 |
| 2021-09-08 | $48.20 | $48.20 | $48.20 | $48.20 | $23.77 | 0 |
| 2021-09-07 | $48.20 | $48.20 | $48.20 | $48.20 | $23.77 | 0 |
| 2021-09-03 | $48.20 | $48.20 | $48.20 | $48.20 | $23.77 | 20 |
| 2021-09-02 | $48.58 | $48.58 | $48.20 | $48.20 | $23.77 | 400 |
| 2021-09-01 | $48.25 | $48.95 | $48.16 | $48.95 | $24.14 | 2,414 |
| 2021-08-31 | $48.60 | $48.60 | $48.10 | $48.16 | $23.75 | 8,828 |
| 2021-08-30 | $49.05 | $49.25 | $48.80 | $48.80 | $24.06 | 4,302 |
| 2021-08-27 | $49.00 | $49.00 | $48.80 | $48.80 | $24.06 | 3,582 |
| 2021-08-26 | $49.25 | $49.28 | $48.80 | $48.80 | $24.06 | 2,860 |
| 2021-08-25 | $48.80 | $48.80 | $48.80 | $48.80 | $24.06 | 2,200 |
| 2021-08-24 | $49.15 | $49.20 | $49.15 | $49.20 | $24.26 | 800 |
| 2021-08-23 | $48.90 | $49.00 | $48.90 | $49.00 | $24.16 | 1,368 |
| 2021-08-20 | $49.00 | $49.00 | $49.00 | $49.00 | $24.16 | 1,542 |
| 2021-08-19 | $48.86 | $49.00 | $48.80 | $48.80 | $24.06 | 1,428 |
| 2021-08-18 | $49.20 | $49.20 | $49.20 | $49.20 | $24.26 | 78 |
| 2021-08-17 | $49.20 | $49.20 | $49.20 | $49.20 | $24.26 | 424 |
| 2021-08-16 | $48.80 | $48.80 | $48.80 | $48.80 | $24.06 | 52 |
| 2021-08-13 | $48.80 | $48.80 | $48.80 | $48.80 | $24.06 | 1,330 |
| 2021-08-12 | $48.80 | $48.80 | $48.80 | $48.80 | $24.06 | 0 |
| 2021-08-11 | $48.90 | $48.90 | $48.80 | $48.80 | $24.06 | 1,330 |
| 2021-08-10 | $48.80 | $48.90 | $48.80 | $48.90 | $24.11 | 3,402 |
| 2021-08-09 | $48.75 | $48.75 | $48.75 | $48.75 | $24.04 | 0 |
| 2021-08-06 | $48.95 | $48.95 | $48.75 | $48.75 | $24.04 | 4,440 |
| 2021-08-05 | $48.75 | $48.75 | $48.75 | $48.75 | $24.04 | 0 |
| 2021-08-04 | $49.14 | $49.20 | $48.75 | $48.75 | $24.04 | 5,300 |
| 2021-08-03 | $48.80 | $49.00 | $48.60 | $49.00 | $24.16 | 6,460 |
| 2021-08-02 | $49.20 | $49.20 | $48.55 | $48.55 | $23.94 | 3,600 |
| 2021-07-30 | $49.25 | $49.25 | $49.20 | $49.20 | $24.26 | 3,000 |
| 2021-07-29 | $48.70 | $49.85 | $48.70 | $49.75 | $24.53 | 3,884 |
| 2021-07-28 | $48.70 | $48.70 | $48.70 | $48.70 | $24.02 | 222 |
| 2021-07-27 | $48.55 | $49.00 | $48.50 | $49.00 | $24.16 | 4,128 |
| 2021-07-26 | $48.50 | $48.50 | $48.50 | $48.50 | $23.92 | 600 |
| 2021-07-23 | $48.65 | $48.65 | $48.50 | $48.50 | $23.92 | 1,000 |
| 2021-07-22 | $48.50 | $48.55 | $48.50 | $48.50 | $23.92 | 2,298 |
| 2021-07-21 | $48.60 | $48.60 | $48.45 | $48.45 | $23.89 | 1,386 |
| 2021-07-20 | $48.55 | $48.65 | $48.48 | $48.55 | $23.94 | 3,920 |
| 2021-07-19 | $48.60 | $48.60 | $48.55 | $48.55 | $23.94 | 3,150 |
| 2021-07-16 | $48.85 | $48.85 | $48.85 | $48.85 | $24.09 | 400 |
| 2021-07-15 | $48.80 | $48.80 | $48.80 | $48.80 | $24.06 | 204 |
| 2021-07-14 | $49.00 | $49.05 | $48.80 | $49.00 | $24.16 | 1,250 |
| 2021-07-13 | $48.80 | $48.80 | $48.80 | $48.80 | $24.06 | 0 |
| 2021-07-12 | $48.60 | $48.80 | $48.60 | $48.80 | $24.06 | 800 |
| 2021-07-09 | $48.30 | $48.30 | $48.30 | $48.30 | $23.82 | 36 |
| 2021-07-08 | $48.60 | $48.80 | $48.05 | $48.30 | $23.82 | 5,766 |
| 2021-07-07 | $49.00 | $49.00 | $48.75 | $48.80 | $24.06 | 1,604 |
| 2021-07-06 | $49.00 | $49.00 | $49.00 | $49.00 | $24.16 | 446 |
| 2021-07-02 | $49.00 | $49.00 | $49.00 | $49.00 | $24.16 | 600 |
| 2021-07-01 | $49.05 | $49.25 | $49.05 | $49.05 | $24.19 | 3,732 |
| 2021-06-30 | $49.25 | $49.25 | $49.05 | $49.05 | $24.19 | 776 |
| 2021-06-29 | $49.05 | $49.05 | $49.05 | $49.05 | $24.19 | 0 |
| 2021-06-28 | $49.45 | $49.45 | $49.05 | $49.05 | $24.19 | 2,200 |
| 2021-06-25 | $49.30 | $49.38 | $49.00 | $49.38 | $24.35 | 5,838 |
| 2021-06-24 | $49.30 | $49.30 | $49.30 | $49.30 | $24.31 | 2,716 |
| 2021-06-23 | $49.30 | $49.30 | $49.30 | $49.30 | $24.25 | 690 |
| 2021-06-22 | $49.30 | $49.30 | $49.30 | $49.30 | $24.25 | 520 |
| 2021-06-21 | $49.28 | $49.28 | $49.25 | $49.25 | $24.22 | 540 |
| 2021-06-18 | $49.30 | $49.30 | $49.30 | $49.30 | $24.25 | 200 |
| 2021-06-17 | $49.38 | $49.38 | $49.30 | $49.38 | $24.29 | 16,032 |
| 2021-06-16 | $49.25 | $49.25 | $49.25 | $49.25 | $24.22 | 0 |
| 2021-06-15 | $49.25 | $49.25 | $49.25 | $49.25 | $24.22 | 0 |
| 2021-06-14 | $49.25 | $49.25 | $49.25 | $49.25 | $24.22 | 12 |
| 2021-06-11 | $49.25 | $49.25 | $49.25 | $49.25 | $24.22 | 338 |
| 2021-06-10 | $49.30 | $49.50 | $49.30 | $49.50 | $24.35 | 400 |
| 2021-06-09 | $49.55 | $49.55 | $49.55 | $49.55 | $24.37 | 0 |
| 2021-06-08 | $49.55 | $49.55 | $49.55 | $49.55 | $24.37 | 0 |
| 2021-06-07 | $49.55 | $49.55 | $49.55 | $49.55 | $24.37 | 328 |
| 2021-06-04 | $49.25 | $49.75 | $49.25 | $49.55 | $24.37 | 5,954 |
| 2021-06-03 | $49.10 | $49.10 | $49.10 | $49.10 | $24.15 | 1,000 |
| 2021-06-02 | $49.05 | $49.10 | $49.05 | $49.10 | $24.15 | 4,320 |
| 2021-06-01 | $49.00 | $49.00 | $48.50 | $49.00 | $24.10 | 3,350 |
| 2021-05-28 | $49.08 | $49.20 | $48.95 | $49.00 | $24.10 | 3,306 |
| 2021-05-27 | $48.80 | $49.00 | $48.75 | $48.95 | $24.08 | 3,246 |
| 2021-05-26 | $49.15 | $49.20 | $49.05 | $49.05 | $24.13 | 3,000 |
| 2021-05-25 | $49.15 | $49.15 | $49.15 | $49.15 | $24.18 | 400 |
| 2021-05-24 | $49.15 | $49.50 | $49.15 | $49.15 | $24.18 | 1,102 |
| 2021-05-21 | $49.45 | $49.95 | $49.45 | $49.95 | $24.57 | 8,700 |
| 2021-05-20 | $49.20 | $49.25 | $49.18 | $49.25 | $24.22 | 5,200 |
| 2021-05-19 | $49.50 | $49.50 | $49.50 | $49.50 | $24.35 | 5,000 |
| 2021-05-18 | $49.30 | $49.50 | $49.25 | $49.50 | $24.35 | 4,918 |
| 2021-05-17 | $49.75 | $49.75 | $49.30 | $49.30 | $24.25 | 9,102 |
| 2021-05-14 | $49.50 | $49.90 | $49.40 | $49.90 | $24.54 | 9,904 |
| 2021-05-13 | $49.99 | $49.99 | $49.50 | $49.50 | $24.35 | 13,532 |
| 2021-05-12 | $49.65 | $50.00 | $49.65 | $50.00 | $24.59 | 3,708 |
| 2021-05-11 | $49.75 | $49.99 | $49.25 | $49.25 | $24.22 | 1,000 |
| 2021-05-10 | $49.50 | $49.50 | $49.50 | $49.50 | $24.35 | 51,330 |
| 2021-05-07 | $49.30 | $49.50 | $49.28 | $49.50 | $24.35 | 8,612 |
| 2021-05-06 | $49.00 | $49.50 | $47.10 | $49.50 | $24.35 | 5,100 |
| 2021-05-05 | $49.15 | $49.15 | $49.15 | $49.15 | $24.18 | 200 |
| 2021-05-04 | $49.80 | $49.80 | $49.05 | $49.10 | $24.15 | 1,740 |
| 2021-05-03 | $50.25 | $50.25 | $48.80 | $50.20 | $24.69 | 6,190 |
| 2021-04-30 | $50.70 | $50.70 | $50.10 | $50.10 | $24.64 | 1,972 |
| 2021-04-29 | $50.50 | $50.90 | $50.50 | $50.70 | $24.94 | 1,200 |
| 2021-04-28 | $52.35 | $52.35 | $52.35 | $52.35 | $25.75 | 0 |
| 2021-04-27 | $52.15 | $52.35 | $50.50 | $52.35 | $25.75 | 2,404 |
| 2021-04-26 | $52.55 | $52.75 | $52.55 | $52.75 | $25.95 | 1,200 |
| 2021-04-23 | $52.60 | $52.60 | $52.60 | $52.60 | $25.87 | 588 |
| 2021-04-22 | $52.50 | $52.63 | $52.50 | $52.63 | $25.89 | 3,800 |
| 2021-04-21 | $51.60 | $52.75 | $51.60 | $52.60 | $25.87 | 18,076 |
| 2021-04-20 | $51.60 | $51.60 | $51.60 | $51.60 | $25.38 | 200 |
| 2021-04-19 | $51.50 | $51.75 | $51.50 | $51.75 | $25.45 | 2,440 |
| 2021-04-16 | $50.28 | $51.75 | $50.15 | $50.50 | $24.84 | 4,400 |
| 2021-04-15 | $50.35 | $50.35 | $50.35 | $50.35 | $24.77 | 0 |
| 2021-04-14 | $50.35 | $50.35 | $50.35 | $50.35 | $24.77 | 200 |
| 2021-04-13 | $50.80 | $50.80 | $50.35 | $50.35 | $24.77 | 1,322 |
| 2021-04-12 | $50.65 | $50.70 | $50.65 | $50.70 | $24.94 | 658 |
| 2021-04-09 | $51.75 | $51.75 | $51.75 | $51.75 | $25.45 | 210 |
| 2021-04-08 | $51.10 | $51.75 | $50.75 | $51.75 | $25.45 | 1,200 |
| 2021-04-07 | $51.70 | $51.70 | $51.70 | $51.70 | $25.43 | 0 |
| 2021-04-06 | $51.70 | $51.70 | $51.70 | $51.70 | $25.43 | 100 |
| 2021-04-05 | $51.50 | $51.70 | $51.02 | $51.70 | $25.43 | 1,902 |
| 2021-04-01 | $51.50 | $52.00 | $51.50 | $51.50 | $25.33 | 1,400 |
| 2021-03-31 | $52.99 | $52.99 | $50.10 | $52.00 | $25.58 | 4,908 |
| 2021-03-30 | $51.00 | $51.00 | $51.00 | $51.00 | $25.09 | 200 |
| 2021-03-29 | $51.20 | $51.20 | $51.00 | $51.00 | $25.09 | 600 |
| 2021-03-26 | $52.50 | $52.50 | $50.50 | $50.70 | $24.94 | 1,600 |
| 2021-03-25 | $53.00 | $53.00 | $53.00 | $53.00 | $26.07 | 0 |
| 2021-03-24 | $53.00 | $53.00 | $53.00 | $53.00 | $26.02 | 310 |
| 2021-03-23 | $50.52 | $51.00 | $50.50 | $51.00 | $25.04 | 1,240 |
| 2021-03-22 | $53.50 | $53.50 | $53.50 | $53.50 | $26.27 | 106 |
| 2021-03-19 | $53.00 | $53.50 | $50.25 | $53.50 | $26.27 | 8,818 |
| 2021-03-18 | $52.50 | $53.00 | $52.30 | $53.00 | $26.02 | 1,356 |
| 2021-03-17 | $52.50 | $52.50 | $52.50 | $52.50 | $25.77 | 414 |
| 2021-03-16 | $53.00 | $53.10 | $51.25 | $51.25 | $25.16 | 3,644 |
| 2021-03-15 | $53.00 | $53.00 | $53.00 | $53.00 | $26.02 | 252 |
| 2021-03-12 | $52.75 | $53.20 | $52.75 | $53.20 | $26.12 | 2,014 |
| 2021-03-11 | $50.00 | $50.00 | $50.00 | $50.00 | $24.55 | 200 |
| 2021-03-10 | $50.05 | $50.05 | $50.00 | $50.00 | $24.55 | 500 |
| 2021-03-09 | $51.00 | $52.99 | $50.75 | $52.99 | $26.02 | 4,204 |
| 2021-03-08 | $47.75 | $50.49 | $47.75 | $50.40 | $24.74 | 17,924 |
| 2021-03-05 | $47.00 | $47.75 | $46.90 | $47.74 | $23.44 | 10,720 |
| 2021-03-04 | $46.65 | $46.75 | $46.65 | $46.75 | $22.95 | 770 |
| 2021-03-03 | $46.99 | $49.25 | $46.25 | $46.25 | $22.71 | 13,604 |
| 2021-03-02 | $46.25 | $47.00 | $45.75 | $47.00 | $23.07 | 5,670 |
| 2021-03-01 | $46.00 | $46.25 | $46.00 | $46.25 | $22.71 | 6,276 |
| 2021-02-26 | $45.50 | $45.99 | $45.50 | $45.50 | $22.34 | 2,450 |
| 2021-02-25 | $45.55 | $45.55 | $45.55 | $45.55 | $22.36 | 180 |
| 2021-02-24 | $45.55 | $45.55 | $45.55 | $45.55 | $22.36 | 180 |
| 2021-02-23 | $45.99 | $45.99 | $45.55 | $45.55 | $22.36 | 10,586 |
| 2021-02-22 | $45.50 | $45.77 | $45.50 | $45.50 | $22.34 | 2,200 |
| 2021-02-19 | $45.70 | $46.00 | $45.70 | $46.00 | $22.58 | 1,818 |
| 2021-02-18 | $45.25 | $45.25 | $45.25 | $45.25 | $22.22 | 1,874 |
| 2021-02-17 | $45.25 | $45.25 | $45.25 | $45.25 | $22.22 | 1,874 |
| 2021-02-16 | $45.25 | $45.25 | $45.25 | $45.25 | $22.22 | 4,054 |
| 2021-02-12 | $45.25 | $45.25 | $45.25 | $45.25 | $22.22 | 2,010 |
| 2021-02-11 | $45.25 | $45.25 | $45.25 | $45.25 | $22.22 | 1,404 |
| 2021-02-10 | $45.26 | $45.26 | $45.26 | $45.26 | $22.22 | 1,638 |
| 2021-02-09 | $45.26 | $45.26 | $45.25 | $45.26 | $22.22 | 1,638 |
| 2021-02-08 | $45.16 | $45.16 | $45.16 | $45.16 | $22.17 | 2 |
| 2021-02-05 | $45.16 | $45.16 | $45.16 | $45.16 | $22.17 | 1,000 |
| 2021-02-04 | $45.66 | $45.66 | $45.25 | $45.25 | $22.22 | 1,570 |
| 2021-02-03 | $45.27 | $45.27 | $45.27 | $45.27 | $22.23 | 912 |
| 2021-02-02 | $45.27 | $45.30 | $45.27 | $45.27 | $22.23 | 1,600 |
| 2021-02-01 | $45.50 | $45.50 | $45.50 | $45.50 | $22.34 | 536 |
| 2021-01-29 | $45.50 | $45.70 | $45.50 | $45.50 | $22.34 | 1,888 |
| 2021-01-28 | $45.00 | $45.30 | $45.00 | $45.30 | $22.24 | 89,988 |
| 2021-01-27 | $45.55 | $45.55 | $45.55 | $45.55 | $22.36 | 1,272 |
| 2021-01-26 | $45.26 | $45.26 | $45.26 | $45.26 | $22.22 | 908 |
| 2021-01-25 | $45.26 | $45.40 | $45.26 | $45.26 | $22.22 | 3,142 |
| 2021-01-22 | $45.63 | $45.63 | $45.63 | $45.63 | $22.40 | 600 |
| 2021-01-21 | $45.80 | $46.01 | $45.50 | $45.50 | $22.34 | 5,964 |
| 2021-01-20 | $45.85 | $45.85 | $45.85 | $45.85 | $22.51 | 322 |
| 2021-01-19 | $45.27 | $45.85 | $45.27 | $45.80 | $22.49 | 23,704 |
| 2021-01-15 | $45.90 | $45.90 | $45.90 | $45.90 | $22.53 | 0 |
| 2021-01-14 | $45.90 | $45.90 | $45.90 | $45.90 | $22.53 | 200 |
| 2021-01-13 | $45.25 | $45.99 | $45.25 | $45.28 | $22.23 | 5,896 |
| 2021-01-12 | $45.35 | $45.35 | $45.35 | $45.35 | $22.26 | 138,452 |
| 2021-01-11 | $45.53 | $45.53 | $45.25 | $45.25 | $22.22 | 4,422 |
| 2021-01-08 | $46.00 | $46.00 | $46.00 | $46.00 | $22.58 | 234 |
| 2021-01-07 | $45.03 | $45.80 | $45.03 | $45.80 | $22.49 | 7,948 |
| 2021-01-06 | $43.30 | $48.00 | $43.30 | $46.25 | $22.71 | 7,104 |
| 2021-01-05 | $41.75 | $46.98 | $41.75 | $45.00 | $22.09 | 8,572 |
| 2021-01-04 | $40.65 | $41.32 | $40.65 | $40.65 | $19.96 | 3,304 |
| 2020-12-31 | $40.90 | $41.00 | $40.51 | $40.51 | $19.89 | 1,566 |
| 2020-12-30 | $40.75 | $40.75 | $40.75 | $40.75 | $20.01 | 314 |
| 2020-12-29 | $40.50 | $40.90 | $40.48 | $40.90 | $20.08 | 3,078 |
| 2020-12-28 | $40.25 | $40.45 | $40.25 | $40.45 | $19.82 | 1,220 |
| 2020-12-24 | $40.00 | $40.00 | $40.00 | $40.00 | $19.60 | 2,382 |
| 2020-12-23 | $40.00 | $40.00 | $39.85 | $39.85 | $19.53 | 1,458 |
| 2020-12-22 | $39.70 | $39.85 | $39.70 | $39.70 | $19.46 | 6,800 |
| 2020-12-21 | $39.75 | $39.86 | $39.70 | $39.70 | $19.46 | 44,358 |
| 2020-12-18 | $39.80 | $40.00 | $39.75 | $39.75 | $19.48 | 11,504 |
| 2020-12-17 | $39.91 | $39.91 | $39.67 | $39.86 | $19.53 | 3,696 |
| 2020-12-16 | $39.85 | $40.00 | $39.75 | $39.91 | $19.56 | 41,576 |
| 2020-12-15 | $39.80 | $39.85 | $39.80 | $39.85 | $19.53 | 4,058 |
| 2020-12-14 | $39.80 | $39.81 | $39.80 | $39.80 | $19.50 | 11,850 |
| 2020-12-11 | $39.95 | $39.95 | $39.80 | $39.80 | $19.50 | 6,520 |
| 2020-12-10 | $40.00 | $40.00 | $40.00 | $40.00 | $19.60 | 102 |
| 2020-12-09 | $40.00 | $40.00 | $40.00 | $40.00 | $19.60 | 0 |
| 2020-12-08 | $40.00 | $40.00 | $40.00 | $40.00 | $19.60 | 102 |
| 2020-12-07 | $39.80 | $40.00 | $39.80 | $40.00 | $19.60 | 600 |
| 2020-12-04 | $39.80 | $39.80 | $39.80 | $39.80 | $19.50 | 406 |
| 2020-12-03 | $40.00 | $40.00 | $39.75 | $39.75 | $19.48 | 3,800 |
| 2020-12-02 | $39.65 | $39.65 | $39.65 | $39.65 | $19.43 | 0 |
| 2020-12-01 | $40.00 | $40.00 | $39.65 | $39.65 | $19.43 | 5,104 |
| 2020-11-30 | $40.00 | $40.00 | $40.00 | $40.00 | $19.60 | 2,000 |
| 2020-11-27 | $40.00 | $40.00 | $40.00 | $40.00 | $19.60 | 440 |
| 2020-11-25 | $40.90 | $41.00 | $40.00 | $40.00 | $19.60 | 1,008 |
| 2020-11-24 | $39.95 | $40.50 | $39.95 | $39.95 | $19.58 | 366 |
| 2020-11-23 | $39.95 | $39.95 | $39.95 | $39.95 | $19.58 | 0 |
| 2020-11-20 | $39.95 | $39.95 | $39.95 | $39.95 | $19.58 | 366 |
| 2020-11-19 | $39.95 | $39.95 | $39.95 | $39.95 | $19.58 | 200 |
| 2020-11-18 | $39.50 | $39.50 | $39.50 | $39.50 | $19.36 | 2,064 |
| 2020-11-17 | $38.61 | $39.30 | $38.61 | $38.75 | $18.99 | 5,838 |
| 2020-11-16 | $39.45 | $39.45 | $39.45 | $39.45 | $19.33 | 0 |
| 2020-11-13 | $39.45 | $39.45 | $39.25 | $39.45 | $19.33 | 800 |
| 2020-11-12 | $40.00 | $40.00 | $40.00 | $40.00 | $19.60 | 200 |
| 2020-11-11 | $39.25 | $39.25 | $39.25 | $39.25 | $19.23 | 2,820 |
| 2020-11-10 | $40.30 | $40.50 | $40.00 | $40.00 | $19.60 | 2,824 |
| 2020-11-09 | $38.00 | $40.62 | $38.00 | $40.62 | $19.91 | 4,106 |
| 2020-11-06 | $36.95 | $38.00 | $36.95 | $38.00 | $18.62 | 3,860 |
| 2020-11-05 | $36.73 | $36.75 | $36.73 | $36.75 | $18.01 | 2,000 |
| 2020-11-04 | $36.50 | $36.50 | $36.50 | $36.50 | $17.89 | 0 |
| 2020-11-03 | $36.11 | $36.50 | $36.11 | $36.50 | $17.89 | 3,236 |
| 2020-11-02 | $36.15 | $36.31 | $36.10 | $36.31 | $17.79 | 3,560 |
| 2020-10-30 | $36.50 | $36.75 | $36.30 | $36.50 | $17.89 | 15,092 |
| 2020-10-29 | $36.30 | $36.30 | $36.30 | $36.30 | $17.79 | 1,084 |
| 2020-10-28 | $36.65 | $36.90 | $36.30 | $36.90 | $18.08 | 1,922 |
| 2020-10-27 | $36.60 | $36.60 | $36.60 | $36.60 | $17.94 | 2,008 |
| 2020-10-26 | $36.90 | $36.90 | $36.90 | $36.90 | $18.08 | 96 |
| 2020-10-23 | $36.90 | $36.90 | $36.90 | $36.90 | $18.08 | 400 |
| 2020-10-22 | $37.00 | $37.00 | $37.00 | $37.00 | $18.13 | 2,410 |
| 2020-10-21 | $37.00 | $37.50 | $37.00 | $37.30 | $18.28 | 1,182 |
| 2020-10-20 | $36.10 | $36.75 | $36.00 | $36.60 | $17.94 | 23,400 |
| 2020-10-19 | $36.33 | $36.33 | $36.33 | $36.33 | $17.80 | 200 |
| 2020-10-16 | $36.65 | $36.65 | $36.60 | $36.60 | $17.94 | 408 |
| 2020-10-15 | $36.74 | $36.74 | $36.74 | $36.74 | $18.00 | 1,600 |
| 2020-10-14 | $36.60 | $36.60 | $36.60 | $36.60 | $17.94 | 1,452 |
| 2020-10-13 | $36.75 | $36.80 | $36.75 | $36.80 | $18.03 | 12,360 |
| 2020-10-12 | $36.75 | $36.75 | $36.75 | $36.75 | $18.01 | 1,462 |
| 2020-10-09 | $36.88 | $36.88 | $36.75 | $36.75 | $18.01 | 1,600 |
| 2020-10-08 | $36.80 | $36.85 | $36.80 | $36.80 | $18.03 | 79,690 |
| 2020-10-07 | $36.75 | $36.80 | $36.75 | $36.80 | $18.03 | 61,680 |
| 2020-10-06 | $36.71 | $36.81 | $36.71 | $36.75 | $18.01 | 15,200 |
| 2020-10-05 | $36.60 | $36.60 | $36.60 | $36.60 | $17.94 | 704 |
| 2020-10-02 | $36.60 | $36.75 | $36.60 | $36.75 | $18.01 | 4,458 |
| 2020-10-01 | $36.40 | $36.40 | $36.40 | $36.40 | $17.84 | 8 |
| 2020-09-30 | $36.40 | $36.40 | $36.40 | $36.40 | $17.84 | 190 |
| 2020-09-29 | $36.60 | $36.60 | $36.40 | $36.40 | $17.84 | 804 |
| 2020-09-28 | $36.60 | $36.60 | $36.60 | $36.60 | $17.90 | 2,180 |
| 2020-09-25 | $36.50 | $36.50 | $36.50 | $36.50 | $17.85 | 0 |
| 2020-09-24 | $36.50 | $36.75 | $36.50 | $36.50 | $17.85 | 6,020 |
| 2020-09-23 | $36.50 | $36.50 | $36.50 | $36.50 | $17.85 | 266 |
| 2020-09-22 | $36.75 | $36.75 | $36.75 | $36.75 | $17.97 | 0 |
| 2020-09-21 | $36.75 | $36.75 | $36.50 | $36.75 | $17.97 | 12,908 |
| 2020-09-18 | $36.75 | $36.75 | $36.75 | $36.75 | $17.97 | 0 |
| 2020-09-17 | $36.75 | $36.75 | $36.75 | $36.75 | $17.97 | 0 |
| 2020-09-16 | $36.75 | $36.75 | $36.75 | $36.75 | $17.97 | 746 |
| 2020-09-15 | $36.75 | $36.75 | $36.75 | $36.75 | $17.97 | 900 |
| 2020-09-14 | $36.85 | $37.00 | $36.75 | $37.00 | $18.09 | 4,832 |
| 2020-09-11 | $36.50 | $36.70 | $36.45 | $36.50 | $17.85 | 14,482 |
| 2020-09-10 | $36.75 | $36.75 | $36.75 | $36.75 | $17.97 | 0 |
| 2020-09-09 | $36.75 | $36.75 | $36.75 | $36.75 | $17.97 | 0 |
| 2020-09-08 | $36.25 | $36.75 | $36.25 | $36.75 | $17.97 | 6,518 |
| 2020-09-04 | $36.50 | $36.50 | $36.50 | $36.50 | $17.85 | 1,000 |
| 2020-09-03 | $36.05 | $36.25 | $36.05 | $36.25 | $17.73 | 440 |
| 2020-09-02 | $36.20 | $36.20 | $36.20 | $36.20 | $17.70 | 4,094 |
| 2020-09-01 | $36.26 | $36.46 | $36.25 | $36.25 | $17.73 | 1,000 |
| 2020-08-31 | $36.71 | $36.71 | $36.26 | $36.26 | $17.73 | 2,004 |
| 2020-08-28 | $36.50 | $36.99 | $36.50 | $36.98 | $18.08 | 4,344 |
| 2020-08-27 | $36.33 | $36.50 | $36.33 | $36.50 | $17.85 | 3,132 |
| 2020-08-26 | $36.20 | $36.40 | $36.20 | $36.40 | $17.80 | 3,164 |
| 2020-08-25 | $36.00 | $36.10 | $36.00 | $36.00 | $17.61 | 2,000 |
| 2020-08-24 | $36.20 | $36.20 | $36.00 | $36.00 | $17.61 | 2,820 |
| 2020-08-21 | $36.13 | $36.13 | $36.00 | $36.00 | $17.61 | 400 |
| 2020-08-20 | $36.00 | $36.00 | $36.00 | $36.00 | $17.61 | 0 |
| 2020-08-19 | $36.00 | $36.00 | $36.00 | $36.00 | $17.61 | 0 |
| 2020-08-18 | $36.00 | $36.00 | $36.00 | $36.00 | $17.61 | 600 |
| 2020-08-17 | $36.00 | $36.00 | $36.00 | $36.00 | $17.61 | 2,444 |
| 2020-08-14 | $36.24 | $36.35 | $36.20 | $36.20 | $17.70 | 27,958 |
| 2020-08-13 | $35.75 | $36.00 | $35.65 | $35.90 | $17.56 | 7,996 |
| 2020-08-12 | $35.75 | $35.75 | $35.75 | $35.75 | $17.48 | 332 |
| 2020-08-11 | $35.75 | $35.75 | $35.75 | $35.75 | $17.48 | 200 |
| 2020-08-10 | $35.83 | $35.83 | $35.83 | $35.83 | $17.52 | 146 |
| 2020-08-07 | $35.75 | $35.83 | $35.75 | $35.83 | $17.52 | 400 |
| 2020-08-06 | $35.92 | $35.92 | $35.75 | $35.90 | $17.56 | 600 |
| 2020-08-05 | $36.00 | $36.00 | $35.75 | $35.75 | $17.48 | 3,888 |
| 2020-08-04 | $36.20 | $36.20 | $35.75 | $35.75 | $17.48 | 5,812 |
| 2020-08-03 | $35.95 | $36.00 | $35.90 | $35.90 | $17.56 | 2,592 |
| 2020-07-31 | $36.25 | $36.25 | $35.85 | $35.85 | $17.53 | 1,072 |
| 2020-07-30 | $36.00 | $36.00 | $36.00 | $36.00 | $17.61 | 0 |
| 2020-07-29 | $36.00 | $36.00 | $36.00 | $36.00 | $17.61 | 0 |
| 2020-07-28 | $35.90 | $36.00 | $35.90 | $36.00 | $17.61 | 1,200 |
| 2020-07-27 | $35.81 | $35.81 | $35.81 | $35.81 | $17.51 | 340 |
| 2020-07-24 | $35.75 | $35.95 | $35.75 | $35.81 | $17.51 | 4,954 |
| 2020-07-23 | $35.50 | $35.60 | $35.50 | $35.60 | $17.41 | 3,520 |
| 2020-07-22 | $36.30 | $36.30 | $35.35 | $35.35 | $17.29 | 5,084 |
| 2020-07-21 | $35.32 | $36.00 | $35.32 | $36.00 | $17.61 | 6,308 |
| 2020-07-20 | $36.00 | $36.00 | $35.50 | $35.50 | $17.36 | 4,266 |
| 2020-07-17 | $35.60 | $35.85 | $35.55 | $35.55 | $17.39 | 9,224 |
| 2020-07-16 | $35.75 | $35.75 | $35.50 | $35.50 | $17.36 | 1,200 |
| 2020-07-15 | $35.78 | $35.78 | $35.75 | $35.75 | $17.48 | 720 |
| 2020-07-14 | $36.15 | $36.32 | $35.80 | $35.82 | $17.52 | 8,846 |
| 2020-07-13 | $36.31 | $36.31 | $36.31 | $36.31 | $17.76 | 1,000 |
| 2020-07-10 | $36.50 | $36.75 | $36.05 | $36.75 | $17.97 | 1,752 |
| 2020-07-09 | $36.68 | $36.84 | $36.50 | $36.50 | $17.85 | 7,214 |
| 2020-07-08 | $36.95 | $36.95 | $36.65 | $36.65 | $17.92 | 1,362 |
| 2020-07-07 | $37.05 | $37.13 | $37.00 | $37.13 | $18.16 | 3,600 |
| 2020-07-06 | $37.05 | $37.17 | $37.00 | $37.00 | $18.09 | 6,000 |
| 2020-07-02 | $37.35 | $37.35 | $37.12 | $37.12 | $18.15 | 4,568 |
| 2020-07-01 | $37.50 | $37.50 | $37.20 | $37.20 | $18.19 | 1,402 |
| 2020-06-30 | $37.50 | $37.50 | $37.50 | $37.50 | $18.34 | 200 |
| 2020-06-29 | $37.40 | $37.40 | $37.40 | $37.40 | $18.29 | 0 |
| 2020-06-26 | $37.35 | $37.40 | $37.30 | $37.40 | $18.29 | 2,200 |
| 2020-06-25 | $37.45 | $37.45 | $37.45 | $37.45 | $18.28 | 364 |
| 2020-06-24 | $37.50 | $38.00 | $37.45 | $37.50 | $18.30 | 3,402 |
| 2020-06-23 | $37.30 | $37.50 | $37.30 | $37.40 | $18.25 | 5,590 |
| 2020-06-22 | $38.00 | $38.00 | $38.00 | $38.00 | $18.55 | 1,230 |
| 2020-06-19 | $37.25 | $37.60 | $37.25 | $37.60 | $18.35 | 840 |
| 2020-06-18 | $38.00 | $38.00 | $37.30 | $37.30 | $18.20 | 4,228 |
| 2020-06-17 | $37.80 | $37.80 | $37.60 | $37.60 | $18.35 | 1,400 |
| 2020-06-16 | $38.10 | $38.10 | $37.51 | $37.80 | $18.45 | 6,310 |
| 2020-06-15 | $38.31 | $38.35 | $38.20 | $38.20 | $18.64 | 1,908 |
| 2020-06-12 | $38.55 | $38.55 | $38.31 | $38.31 | $18.70 | 2,900 |
| 2020-06-11 | $38.80 | $38.80 | $38.25 | $38.55 | $18.81 | 1,666 |
| 2020-06-10 | $38.51 | $38.51 | $38.51 | $38.51 | $18.80 | 0 |
| 2020-06-09 | $38.51 | $38.71 | $38.51 | $38.51 | $18.80 | 1,474 |
| 2020-06-08 | $39.00 | $39.00 | $39.00 | $39.00 | $19.03 | 2,200 |
| 2020-06-05 | $38.90 | $39.15 | $38.90 | $39.10 | $19.08 | 5,818 |
| 2020-06-04 | $38.90 | $38.90 | $38.90 | $38.90 | $18.99 | 588 |
| 2020-06-03 | $38.90 | $38.90 | $38.50 | $38.50 | $18.79 | 2,124 |
| 2020-06-02 | $38.26 | $38.26 | $38.26 | $38.26 | $18.67 | 0 |
| 2020-06-01 | $38.26 | $38.26 | $38.26 | $38.26 | $18.67 | 792 |
| 2020-05-29 | $39.15 | $39.15 | $38.25 | $38.25 | $18.67 | 1,100 |
| 2020-05-28 | $39.15 | $39.15 | $39.15 | $39.15 | $19.11 | 0 |
| 2020-05-27 | $39.15 | $39.15 | $39.15 | $39.15 | $19.11 | 6,200 |
| 2020-05-26 | $38.85 | $39.00 | $38.10 | $39.00 | $19.03 | 5,168 |
| 2020-05-22 | $38.90 | $38.90 | $38.90 | $38.90 | $18.99 | 1,076 |
| 2020-05-21 | $38.10 | $38.10 | $38.00 | $38.00 | $18.55 | 2,100 |
| 2020-05-20 | $38.25 | $38.40 | $38.00 | $38.00 | $18.55 | 35,972 |
| 2020-05-19 | $38.75 | $38.75 | $38.16 | $38.16 | $18.62 | 3,200 |
| 2020-05-18 | $38.10 | $38.50 | $38.06 | $38.50 | $18.79 | 2,802 |
| 2020-05-15 | $39.00 | $39.00 | $38.00 | $38.00 | $18.55 | 3,484 |
| 2020-05-14 | $39.25 | $39.25 | $38.90 | $38.90 | $18.99 | 2,308 |
| 2020-05-13 | $40.00 | $40.00 | $37.75 | $39.70 | $19.38 | 4,904 |
| 2020-05-12 | $40.10 | $41.30 | $39.50 | $41.30 | $20.16 | 7,782 |
| 2020-05-11 | $41.99 | $42.00 | $40.14 | $40.14 | $19.59 | 4,426 |
| 2020-05-08 | $42.00 | $42.00 | $42.00 | $42.00 | $20.50 | 308 |
| 2020-05-07 | $42.00 | $42.20 | $42.00 | $42.20 | $20.60 | 1,538 |
| 2020-05-06 | $41.01 | $41.15 | $40.40 | $41.15 | $20.08 | 1,800 |
| 2020-05-05 | $42.90 | $42.90 | $42.79 | $42.79 | $20.88 | 3,140 |
| 2020-05-04 | $42.90 | $42.90 | $42.00 | $42.90 | $20.94 | 4,036 |
| 2020-05-01 | $41.50 | $42.90 | $41.50 | $42.90 | $20.94 | 7,326 |
| 2020-04-30 | $40.11 | $41.50 | $40.11 | $41.50 | $20.25 | 600 |
| 2020-04-29 | $39.62 | $46.00 | $38.90 | $45.97 | $22.44 | 10,396 |
| 2020-04-28 | $38.35 | $39.52 | $38.00 | $39.45 | $19.25 | 15,184 |
| 2020-04-27 | $36.20 | $36.40 | $36.00 | $36.40 | $17.77 | 2,100 |
| 2020-04-24 | $35.80 | $35.80 | $35.80 | $35.80 | $17.47 | 0 |
| 2020-04-23 | $35.99 | $36.00 | $35.80 | $35.80 | $17.47 | 4,880 |
| 2020-04-22 | $35.99 | $35.99 | $35.50 | $35.60 | $17.38 | 810 |
| 2020-04-21 | $35.50 | $35.50 | $35.50 | $35.50 | $17.33 | 454 |
| 2020-04-20 | $35.50 | $35.60 | $35.50 | $35.60 | $17.38 | 1,420 |
| 2020-04-17 | $35.50 | $35.51 | $35.50 | $35.50 | $17.33 | 1,920 |
| 2020-04-16 | $35.99 | $35.99 | $35.79 | $35.99 | $17.57 | 1,170 |
| 2020-04-15 | $36.00 | $36.50 | $36.00 | $36.50 | $17.81 | 1,870 |
| 2020-04-14 | $36.99 | $36.99 | $36.99 | $36.99 | $18.05 | 12 |
| 2020-04-13 | $36.99 | $36.99 | $36.99 | $36.99 | $18.05 | 956 |
| 2020-04-09 | $35.00 | $36.99 | $34.80 | $36.99 | $18.05 | 2,838 |
| 2020-04-08 | $36.00 | $36.00 | $36.00 | $36.00 | $17.57 | 642 |
| 2020-04-07 | $36.99 | $36.99 | $35.00 | $35.00 | $17.08 | 776 |
| 2020-04-06 | $35.00 | $35.50 | $35.00 | $35.50 | $17.33 | 4,282 |
| 2020-04-03 | $35.75 | $35.75 | $34.20 | $34.20 | $16.69 | 7,664 |
| 2020-04-02 | $36.10 | $36.20 | $35.75 | $36.00 | $17.57 | 13,614 |
| 2020-04-01 | $36.25 | $37.00 | $36.00 | $36.00 | $17.57 | 68,346 |
| 2020-03-31 | $36.05 | $36.45 | $36.00 | $36.25 | $17.69 | 10,104 |
| 2020-03-30 | $36.25 | $36.25 | $36.25 | $36.25 | $17.69 | 8 |
| 2020-03-27 | $37.50 | $37.50 | $36.25 | $36.25 | $17.66 | 4,314 |
| 2020-03-26 | $33.33 | $34.25 | $33.31 | $34.25 | $16.68 | 1,342 |
| 2020-03-25 | $33.99 | $39.75 | $33.99 | $39.74 | $19.36 | 2,452 |
| 2020-03-24 | $31.00 | $33.00 | $31.00 | $33.00 | $16.07 | 12,846 |
| 2020-03-23 | $33.12 | $33.12 | $29.07 | $30.75 | $14.98 | 12,878 |
| 2020-03-20 | $39.95 | $39.95 | $34.00 | $34.00 | $16.56 | 4,810 |
| 2020-03-19 | $36.25 | $36.25 | $32.41 | $34.00 | $16.56 | 5,346 |
| 2020-03-18 | $34.00 | $34.00 | $32.00 | $32.05 | $15.61 | 19,836 |
| 2020-03-17 | $36.00 | $37.50 | $33.51 | $33.51 | $16.32 | 3,766 |
| 2020-03-16 | $40.25 | $40.25 | $38.00 | $38.00 | $18.51 | 3,784 |
| 2020-03-13 | $41.00 | $41.00 | $40.25 | $40.25 | $19.60 | 828 |
| 2020-03-12 | $41.00 | $41.20 | $33.50 | $37.98 | $18.50 | 8,176 |
| 2020-03-11 | $45.00 | $45.00 | $42.00 | $42.00 | $20.46 | 4,982 |
| 2020-03-10 | $45.00 | $45.00 | $45.00 | $45.00 | $21.92 | 1,234 |
| 2020-03-09 | $47.25 | $47.45 | $40.25 | $46.00 | $22.40 | 9,492 |
| 2020-03-06 | $49.50 | $49.50 | $47.30 | $47.35 | $23.06 | 2,626 |
| 2020-03-05 | $51.25 | $51.25 | $49.75 | $49.75 | $24.23 | 31,180 |
| 2020-03-04 | $51.25 | $51.25 | $51.00 | $51.25 | $24.96 | 2,366 |
| 2020-03-03 | $51.25 | $51.38 | $51.25 | $51.38 | $25.03 | 960 |
| 2020-03-02 | $51.69 | $52.00 | $50.75 | $51.25 | $24.96 | 5,440 |
| 2020-02-28 | $54.05 | $54.05 | $50.66 | $51.25 | $24.96 | 9,382 |
| 2020-02-27 | $54.05 | $54.05 | $54.05 | $54.05 | $26.33 | 0 |
| 2020-02-26 | $54.05 | $54.05 | $54.05 | $54.05 | $26.33 | 320 |
| 2020-02-25 | $55.40 | $55.99 | $54.00 | $54.00 | $26.30 | 15,886 |
| 2020-02-24 | $55.45 | $55.45 | $55.45 | $55.45 | $27.01 | 0 |
| 2020-02-21 | $55.45 | $55.45 | $55.45 | $55.45 | $27.01 | 450 |
| 2020-02-20 | $55.45 | $55.45 | $55.45 | $55.45 | $27.01 | 0 |
| 2020-02-19 | $55.40 | $55.45 | $55.40 | $55.45 | $27.01 | 670 |
| 2020-02-18 | $55.40 | $55.50 | $55.30 | $55.50 | $27.03 | 4,964 |
| 2020-02-14 | $55.35 | $55.50 | $55.35 | $55.50 | $27.03 | 3,718 |
| 2020-02-13 | $55.45 | $55.45 | $55.45 | $55.45 | $27.01 | 600 |
| 2020-02-12 | $55.80 | $56.00 | $55.25 | $55.45 | $27.01 | 1,548 |
| 2020-02-11 | $56.00 | $56.00 | $55.75 | $55.75 | $27.15 | 2,808 |
| 2020-02-10 | $56.00 | $56.00 | $56.00 | $56.00 | $27.28 | 1,400 |
| 2020-02-07 | $56.00 | $56.00 | $56.00 | $56.00 | $27.28 | 2,626 |
| 2020-02-06 | $56.50 | $57.00 | $56.50 | $56.51 | $27.52 | 1,274 |
| 2020-02-04 | $57.94 | $57.94 | $56.30 | $56.50 | $27.52 | 790 |
| 2020-02-03 | $57.94 | $57.94 | $57.94 | $57.94 | $28.22 | 4 |
| 2020-01-31 | $56.00 | $57.94 | $56.00 | $57.94 | $28.22 | 728 |
| 2020-01-30 | $54.00 | $55.00 | $54.00 | $55.00 | $26.79 | 1,100 |
| 2020-01-29 | $54.00 | $54.00 | $54.00 | $54.00 | $26.30 | 80 |
| 2020-01-28 | $53.60 | $54.00 | $53.60 | $54.00 | $26.30 | 1,600 |
| 2020-01-27 | $53.50 | $53.60 | $53.37 | $53.60 | $26.11 | 3,958 |
| 2020-01-24 | $53.49 | $53.49 | $53.49 | $53.49 | $26.05 | 0 |
| 2020-01-23 | $53.37 | $53.49 | $53.36 | $53.49 | $26.05 | 1,500 |
| 2020-01-22 | $53.33 | $53.36 | $53.33 | $53.36 | $25.99 | 2,482 |
| 2020-01-21 | $53.50 | $53.50 | $53.50 | $53.50 | $26.06 | 532 |
| 2020-01-17 | $53.50 | $53.50 | $53.30 | $53.30 | $25.96 | 4,294 |
| 2020-01-16 | $53.45 | $53.65 | $53.45 | $53.65 | $26.13 | 788 |
| 2020-01-15 | $53.13 | $53.17 | $53.13 | $53.17 | $25.90 | 1,540 |
| 2020-01-14 | $53.15 | $53.15 | $53.15 | $53.15 | $25.89 | 2,866 |
| 2020-01-13 | $53.24 | $53.24 | $53.24 | $53.24 | $25.93 | 2,000 |
| 2020-01-10 | $53.05 | $53.05 | $53.05 | $53.05 | $25.84 | 4,398 |
| 2020-01-09 | $53.00 | $53.00 | $53.00 | $53.00 | $25.81 | 212 |
| 2020-01-08 | $53.00 | $53.20 | $52.95 | $53.00 | $25.81 | 7,818 |
| 2020-01-07 | $53.50 | $53.50 | $53.00 | $53.00 | $25.81 | 41,560 |
| 2020-01-06 | $53.00 | $53.00 | $53.00 | $53.00 | $25.81 | 0 |
| 2020-01-03 | $53.00 | $53.00 | $53.00 | $53.00 | $25.81 | 2,246 |
| 2020-01-02 | $52.75 | $53.50 | $52.75 | $53.50 | $26.06 | 4,218 |
| 2019-12-31 | $52.50 | $52.50 | $52.50 | $52.50 | $25.57 | 0 |
| 2019-12-30 | $52.85 | $52.85 | $52.50 | $52.50 | $25.57 | 1,782 |
| 2019-12-27 | $52.75 | $52.75 | $52.50 | $52.50 | $25.57 | 1,400 |
| 2019-12-26 | $52.50 | $52.50 | $52.30 | $52.30 | $25.44 | 4,728 |
| 2019-12-24 | $52.50 | $52.50 | $52.50 | $52.50 | $25.53 | 200 |
| 2019-12-23 | $52.18 | $52.18 | $52.18 | $52.18 | $25.38 | 200 |
| 2019-12-20 | $52.09 | $52.18 | $52.00 | $52.18 | $25.38 | 2,400 |
| 2019-12-19 | $52.00 | $52.00 | $52.00 | $52.00 | $25.29 | 12,910 |
| 2019-12-18 | $52.00 | $52.00 | $52.00 | $52.00 | $25.29 | 400 |
| 2019-12-17 | $51.69 | $52.50 | $51.69 | $51.75 | $25.17 | 4,726 |
| 2019-12-16 | $51.50 | $51.69 | $51.50 | $51.55 | $25.07 | 8,782 |
| 2019-12-13 | $51.50 | $51.50 | $51.50 | $51.50 | $25.05 | 0 |
| 2019-12-12 | $51.50 | $51.50 | $51.50 | $51.50 | $25.05 | 0 |
| 2019-12-11 | $51.50 | $51.50 | $51.50 | $51.50 | $25.05 | 110 |
| 2019-12-10 | $51.30 | $51.50 | $51.30 | $51.50 | $25.05 | 6,676 |
| 2019-12-09 | $51.35 | $51.35 | $51.35 | $51.35 | $24.97 | 0 |
| 2019-12-06 | $51.35 | $51.35 | $51.35 | $51.35 | $24.97 | 148 |
| 2019-12-05 | $51.25 | $51.35 | $51.25 | $51.35 | $24.97 | 4,436 |
| 2019-12-04 | $51.25 | $51.25 | $51.25 | $51.25 | $24.93 | 0 |
| 2019-12-03 | $51.25 | $51.25 | $51.25 | $51.25 | $24.93 | 12,884 |
| 2019-12-02 | $51.25 | $51.25 | $51.25 | $51.25 | $24.93 | 566 |
| 2019-11-29 | $51.10 | $51.10 | $51.10 | $51.10 | $24.85 | 200 |
| 2019-11-27 | $51.05 | $51.05 | $51.05 | $51.05 | $24.83 | 12 |
| 2019-11-26 | $51.35 | $51.35 | $51.05 | $51.05 | $24.83 | 4,500 |
| 2019-11-25 | $51.20 | $51.20 | $51.00 | $51.00 | $24.80 | 482 |
| 2019-11-22 | $51.00 | $51.00 | $51.00 | $51.00 | $24.80 | 864 |
| 2019-11-21 | $50.80 | $51.05 | $50.80 | $50.92 | $24.77 | 21,736 |
| 2019-11-20 | $50.95 | $51.00 | $50.95 | $51.00 | $24.80 | 2,200 |
| 2019-11-19 | $50.65 | $50.83 | $50.65 | $50.65 | $24.63 | 3,096 |
| 2019-11-18 | $50.60 | $50.95 | $50.60 | $50.75 | $24.68 | 20,648 |
| 2019-11-15 | $50.75 | $50.99 | $50.50 | $50.50 | $24.56 | 1,164 |
| 2019-11-14 | $50.28 | $50.28 | $50.28 | $50.28 | $24.45 | 890 |
| 2019-11-13 | $50.25 | $50.50 | $50.25 | $50.50 | $24.56 | 7,058 |
| 2019-11-12 | $50.35 | $50.35 | $50.20 | $50.20 | $24.42 | 900 |
| 2019-11-11 | $50.20 | $50.25 | $50.20 | $50.20 | $24.42 | 1,022 |
| 2019-11-08 | $50.20 | $50.25 | $50.15 | $50.25 | $24.44 | 1,998 |
| 2019-11-07 | $50.15 | $50.25 | $50.15 | $50.15 | $24.39 | 5,200 |
| 2019-11-06 | $50.10 | $50.25 | $50.10 | $50.15 | $24.39 | 3,000 |
| 2019-11-05 | $50.10 | $50.30 | $50.10 | $50.15 | $24.39 | 6,308 |
| 2019-11-04 | $50.10 | $50.10 | $50.10 | $50.10 | $24.37 | 402 |
| 2019-11-01 | $50.10 | $50.30 | $50.10 | $50.30 | $24.46 | 1,000 |
| 2019-10-31 | $50.10 | $50.10 | $50.10 | $50.10 | $24.37 | 212 |
| 2019-10-30 | $50.10 | $50.10 | $50.10 | $50.10 | $24.37 | 400 |
| 2019-10-29 | $50.30 | $50.30 | $50.10 | $50.10 | $24.37 | 3,000 |
| 2019-10-28 | $50.25 | $50.30 | $50.10 | $50.10 | $24.37 | 7,102 |
| 2019-10-25 | $50.25 | $50.25 | $50.02 | $50.25 | $24.44 | 6,390 |
| 2019-10-24 | $50.20 | $50.20 | $50.10 | $50.10 | $24.37 | 766 |
| 2019-10-23 | $50.21 | $50.50 | $50.01 | $50.30 | $24.46 | 3,378 |
| 2019-10-22 | $50.50 | $50.50 | $50.50 | $50.50 | $24.56 | 118 |
| 2019-10-21 | $50.50 | $50.50 | $50.50 | $50.50 | $24.56 | 356 |
| 2019-10-18 | $50.95 | $50.95 | $50.00 | $50.50 | $24.56 | 3,402 |
| 2019-10-17 | $50.95 | $50.95 | $50.95 | $50.95 | $24.78 | 0 |
| 2019-10-16 | $50.30 | $50.95 | $50.00 | $50.95 | $24.78 | 806 |
| 2019-10-15 | $50.99 | $50.99 | $50.99 | $50.99 | $24.80 | 204 |
| 2019-10-14 | $50.50 | $50.99 | $50.30 | $50.30 | $24.46 | 800 |
| 2019-10-11 | $50.25 | $50.25 | $50.25 | $50.25 | $24.44 | 218 |
| 2019-10-10 | $50.00 | $50.00 | $50.00 | $50.00 | $24.32 | 780 |
| 2019-10-09 | $50.00 | $50.00 | $50.00 | $50.00 | $24.32 | 800 |
| 2019-10-08 | $50.00 | $50.00 | $50.00 | $50.00 | $24.32 | 2 |
| 2019-10-07 | $50.00 | $50.00 | $50.00 | $50.00 | $24.32 | 0 |
| 2019-10-04 | $50.20 | $50.20 | $50.00 | $50.00 | $24.32 | 400 |
| 2019-10-03 | $50.00 | $50.00 | $50.00 | $50.00 | $24.32 | 44,152 |
| 2019-10-02 | $50.00 | $50.00 | $50.00 | $50.00 | $24.32 | 5,520 |
| 2019-10-01 | $50.50 | $50.50 | $50.50 | $50.50 | $24.56 | 200 |
| 2019-09-30 | $49.93 | $49.93 | $49.93 | $49.93 | $24.28 | 0 |
| 2019-09-27 | $49.93 | $49.93 | $49.93 | $49.93 | $24.28 | 0 |
| 2019-09-26 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 0 |
| 2019-09-25 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 0 |
| 2019-09-24 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 0 |
| 2019-09-23 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 0 |
| 2019-09-20 | $50.20 | $50.20 | $50.00 | $50.00 | $24.28 | 500 |
| 2019-09-19 | $50.50 | $50.50 | $50.50 | $50.50 | $24.52 | 0 |
| 2019-09-18 | $50.50 | $50.50 | $50.50 | $50.50 | $24.52 | 0 |
| 2019-09-17 | $50.00 | $50.50 | $50.00 | $50.50 | $24.52 | 794 |
| 2019-09-16 | $50.25 | $50.25 | $50.25 | $50.25 | $24.40 | 80 |
| 2019-09-13 | $50.25 | $50.25 | $50.25 | $50.25 | $24.40 | 0 |
| 2019-09-12 | $50.25 | $50.25 | $50.25 | $50.25 | $24.40 | 0 |
| 2019-09-11 | $49.90 | $50.25 | $49.90 | $50.25 | $24.40 | 930 |
| 2019-09-10 | $50.25 | $50.25 | $50.25 | $50.25 | $24.40 | 0 |
| 2019-09-09 | $50.25 | $50.25 | $50.25 | $50.25 | $24.40 | 0 |
| 2019-09-06 | $50.25 | $50.25 | $50.25 | $50.25 | $24.40 | 1,576 |
| 2019-09-05 | $49.90 | $49.90 | $49.90 | $49.90 | $24.23 | 200 |
| 2019-09-04 | $49.90 | $49.90 | $49.90 | $49.90 | $24.23 | 50 |
| 2019-09-03 | $49.90 | $49.90 | $49.90 | $49.90 | $24.23 | 200 |
| 2019-08-30 | $49.90 | $49.90 | $49.90 | $49.90 | $24.23 | 0 |
| 2019-08-29 | $49.90 | $49.90 | $49.90 | $49.90 | $24.23 | 0 |
| 2019-08-28 | $49.90 | $49.90 | $49.90 | $49.90 | $24.23 | 0 |
| 2019-08-27 | $50.08 | $50.08 | $49.90 | $49.90 | $24.23 | 648 |
| 2019-08-26 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 0 |
| 2019-08-23 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 440 |
| 2019-08-22 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 0 |
| 2019-08-21 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 262 |
| 2019-08-20 | $50.25 | $50.25 | $50.25 | $50.25 | $24.40 | 0 |
| 2019-08-19 | $50.13 | $50.25 | $50.13 | $50.25 | $24.40 | 400 |
| 2019-08-15 | $50.05 | $50.05 | $50.05 | $50.05 | $24.31 | 1,800 |
| 2019-08-14 | $50.05 | $50.25 | $50.05 | $50.05 | $24.31 | 800 |
| 2019-08-13 | $50.06 | $50.06 | $50.06 | $50.06 | $24.31 | 214 |
| 2019-08-12 | $52.00 | $52.00 | $52.00 | $52.00 | $25.25 | 110 |
| 2019-08-09 | $50.75 | $52.00 | $50.55 | $52.00 | $25.25 | 1,000 |
| 2019-08-08 | $50.75 | $52.00 | $50.55 | $52.00 | $25.25 | 1,000 |
| 2019-08-07 | $50.75 | $52.00 | $50.55 | $52.00 | $25.25 | 1,000 |
| 2019-08-06 | $50.75 | $52.00 | $50.55 | $52.00 | $25.25 | 1,000 |
| 2019-08-05 | $50.75 | $52.00 | $50.55 | $52.00 | $25.25 | 1,048 |
| 2019-08-02 | $50.00 | $50.50 | $50.00 | $50.50 | $24.52 | 5,678 |
| 2019-08-01 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 200 |
| 2019-07-31 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 200 |
| 2019-07-30 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 200 |
| 2019-07-29 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 200 |
| 2019-07-26 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 42 |
| 2019-07-25 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 0 |
| 2019-07-24 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 204 |
| 2019-07-23 | $50.00 | $50.20 | $50.00 | $50.20 | $24.38 | 1,096 |
| 2019-07-22 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 4 |
| 2019-07-19 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 9,200 |
| 2019-07-18 | $50.00 | $50.00 | $50.00 | $50.00 | $24.28 | 2,200 |
| 2019-07-17 | $48.00 | $48.00 | $48.00 | $48.00 | $23.31 | 0 |
| 2019-07-16 | $48.50 | $48.50 | $48.00 | $48.00 | $23.31 | 1,600 |
| 2019-07-15 | $48.50 | $48.50 | $48.50 | $48.50 | $23.55 | 0 |
| 2019-07-12 | $48.50 | $48.50 | $48.50 | $48.50 | $23.55 | 1,160 |
| 2019-07-11 | $48.50 | $48.50 | $48.50 | $48.50 | $23.55 | 602 |
| 2019-07-10 | $48.25 | $48.25 | $48.25 | $48.25 | $23.43 | 202 |
| 2019-07-09 | $48.50 | $48.50 | $47.80 | $47.80 | $23.21 | 1,370 |
| 2019-07-08 | $48.75 | $48.75 | $48.75 | $48.75 | $23.67 | 104 |
| 2019-07-05 | $48.75 | $48.75 | $48.75 | $48.75 | $23.67 | 0 |
| 2019-07-03 | $48.75 | $48.75 | $48.75 | $48.75 | $23.67 | 0 |
| 2019-07-02 | $48.75 | $48.75 | $48.75 | $48.75 | $23.67 | 32 |
| 2019-07-01 | $47.85 | $48.75 | $47.85 | $48.75 | $23.67 | 1,306 |
| 2019-06-28 | $48.00 | $48.00 | $48.00 | $48.00 | $23.31 | 0 |
| 2019-06-27 | $48.00 | $48.00 | $48.00 | $48.00 | $23.31 | 13,318 |
| 2019-06-26 | $47.85 | $47.85 | $47.85 | $47.85 | $23.20 | 60 |
| 2019-06-25 | $48.50 | $52.00 | $47.81 | $47.85 | $23.20 | 2,840 |
| 2019-06-24 | $48.75 | $48.75 | $48.75 | $48.75 | $23.64 | 0 |
| 2019-06-21 | $48.75 | $48.75 | $48.75 | $48.75 | $23.64 | 382 |
| 2019-06-20 | $48.00 | $48.00 | $48.00 | $48.00 | $23.27 | 300 |
| 2019-06-18 | $48.00 | $48.50 | $48.00 | $48.01 | $23.28 | 880 |
| 2019-06-17 | $48.00 | $48.00 | $48.00 | $48.00 | $23.27 | 0 |
| 2019-06-14 | $48.00 | $48.00 | $48.00 | $48.00 | $23.27 | 0 |
| 2019-06-13 | $48.00 | $48.00 | $48.00 | $48.00 | $23.27 | 0 |
| 2019-06-12 | $47.75 | $48.00 | $47.75 | $48.00 | $23.27 | 800 |
| 2019-06-11 | $47.40 | $47.40 | $47.40 | $47.40 | $22.98 | 748 |
| 2019-06-10 | $47.58 | $47.58 | $47.40 | $47.40 | $22.98 | 1,550 |
| 2019-06-06 | $47.50 | $47.75 | $47.35 | $47.75 | $23.15 | 1,824 |
| 2019-06-05 | $47.35 | $47.50 | $47.35 | $47.50 | $23.03 | 616 |
| 2019-06-04 | $47.35 | $47.35 | $47.35 | $47.35 | $22.96 | 400 |
| 2019-06-03 | $47.30 | $47.30 | $47.30 | $47.30 | $22.93 | 494 |
| 2019-05-31 | $47.60 | $47.60 | $47.05 | $47.25 | $22.91 | 4,520 |
| 2019-05-30 | $48.18 | $48.18 | $47.85 | $47.85 | $23.20 | 12,524 |
| 2019-05-29 | $48.59 | $48.59 | $47.85 | $48.18 | $23.36 | 9,690 |
| 2019-05-28 | $49.00 | $49.00 | $49.00 | $49.00 | $23.76 | 0 |
| 2019-05-24 | $49.00 | $49.00 | $49.00 | $49.00 | $23.76 | 200 |
| 2019-05-23 | $49.00 | $49.00 | $49.00 | $49.00 | $23.76 | 0 |
| 2019-05-22 | $49.00 | $49.00 | $49.00 | $49.00 | $23.76 | 0 |
| 2019-05-21 | $48.71 | $49.00 | $48.51 | $49.00 | $23.76 | 1,000 |
| 2019-05-20 | $48.45 | $48.45 | $48.45 | $48.45 | $23.49 | 0 |
| 2019-05-17 | $48.45 | $48.45 | $48.45 | $48.45 | $23.49 | 0 |
| 2019-05-16 | $48.62 | $48.62 | $48.45 | $48.45 | $23.49 | 800 |
| 2019-05-15 | $49.67 | $49.67 | $49.67 | $49.67 | $24.08 | 0 |
| 2019-05-14 | $49.87 | $49.87 | $49.67 | $49.67 | $24.08 | 400 |
| 2019-05-13 | $49.92 | $49.92 | $49.92 | $49.92 | $24.21 | 0 |
| 2019-05-10 | $49.92 | $49.92 | $49.92 | $49.92 | $24.21 | 0 |
| 2019-05-09 | $49.92 | $49.92 | $49.92 | $49.92 | $24.21 | 0 |
| 2019-05-08 | $49.92 | $49.92 | $49.92 | $49.92 | $24.21 | 1,386 |
| 2019-05-07 | $50.00 | $50.00 | $50.00 | $50.00 | $24.24 | 2,134 |
| 2019-05-06 | $50.01 | $50.01 | $50.01 | $50.01 | $24.25 | 200 |
| 2019-05-03 | $50.00 | $50.00 | $50.00 | $50.00 | $24.24 | 0 |
| 2019-05-02 | $50.00 | $50.00 | $50.00 | $50.00 | $24.24 | 0 |
| 2019-05-01 | $49.94 | $50.00 | $49.93 | $50.00 | $24.24 | 2,772 |
| 2019-04-30 | $49.94 | $49.94 | $49.92 | $49.92 | $24.21 | 1,200 |
| 2019-04-29 | $49.94 | $49.94 | $49.94 | $49.94 | $24.21 | 142 |
| 2019-04-26 | $49.98 | $49.98 | $49.94 | $49.94 | $24.21 | 684 |
| 2019-04-25 | $48.22 | $49.99 | $48.15 | $49.99 | $24.24 | 3,754 |
| 2019-04-24 | $49.00 | $49.00 | $49.00 | $49.00 | $23.76 | 0 |
| 2019-04-23 | $48.16 | $49.00 | $48.16 | $49.00 | $23.76 | 2,768 |
| 2019-04-22 | $48.98 | $48.98 | $48.98 | $48.98 | $23.75 | 400 |
| 2019-04-18 | $48.14 | $48.14 | $48.12 | $48.12 | $23.33 | 2,336 |
| 2019-04-17 | $49.00 | $49.00 | $49.00 | $49.00 | $23.76 | 180 |
| 2019-04-15 | $49.00 | $49.00 | $49.00 | $49.00 | $23.76 | 232 |
| 2019-04-12 | $49.00 | $49.00 | $49.00 | $49.00 | $23.76 | 0 |
| 2019-04-11 | $49.00 | $49.00 | $48.99 | $49.00 | $23.76 | 25,890 |
| 2019-04-10 | $48.99 | $48.99 | $48.99 | $48.99 | $23.75 | 400 |
| 2019-04-09 | $47.85 | $47.85 | $47.85 | $47.85 | $23.20 | 0 |
| 2019-04-08 | $47.85 | $47.85 | $47.85 | $47.85 | $23.20 | 2 |
| 2019-04-05 | $47.86 | $47.86 | $47.85 | $47.85 | $23.20 | 600 |
| 2019-04-04 | $48.55 | $48.55 | $48.55 | $48.55 | $23.54 | 0 |
| 2019-04-03 | $48.55 | $48.55 | $48.55 | $48.55 | $23.54 | 540 |
| 2019-04-02 | $48.55 | $48.55 | $48.55 | $48.55 | $23.54 | 376 |
| 2019-04-01 | $49.10 | $49.10 | $48.55 | $48.55 | $23.54 | 976 |
| 2019-03-29 | $48.50 | $49.00 | $48.30 | $49.00 | $23.76 | 2,820 |
| 2019-03-28 | $48.20 | $48.40 | $48.20 | $48.40 | $23.47 | 692 |
| 2019-03-27 | $48.00 | $48.15 | $48.00 | $48.15 | $23.31 | 8,294 |
| 2019-03-26 | $48.25 | $48.25 | $47.76 | $47.76 | $23.12 | 2,400 |
| 2019-03-25 | $49.00 | $49.00 | $48.00 | $48.00 | $23.24 | 4,438 |
| 2019-03-22 | $49.50 | $49.50 | $49.50 | $49.50 | $23.96 | 0 |
| 2019-03-21 | $49.53 | $49.53 | $49.50 | $49.50 | $23.96 | 1,396 |
| 2019-03-20 | $49.72 | $49.72 | $49.52 | $49.52 | $23.97 | 400 |
| 2019-03-19 | $49.24 | $50.01 | $49.00 | $50.00 | $24.21 | 4,132 |
| 2019-03-18 | $48.75 | $48.75 | $48.75 | $48.75 | $23.60 | 0 |
| 2019-03-15 | $48.75 | $48.75 | $48.75 | $48.75 | $23.60 | 400 |
| 2019-03-14 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 0 |
| 2019-03-13 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 2,066 |
| 2019-03-12 | $48.75 | $48.95 | $48.75 | $48.95 | $23.70 | 400 |
| 2019-03-11 | $49.25 | $49.25 | $49.25 | $49.25 | $23.84 | 0 |
| 2019-03-08 | $49.25 | $49.25 | $49.25 | $49.25 | $23.84 | 0 |
| 2019-03-07 | $49.25 | $49.25 | $49.25 | $49.25 | $23.84 | 28 |
| 2019-03-06 | $49.25 | $49.25 | $49.25 | $49.25 | $23.84 | 1,122 |
| 2019-03-05 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 322 |
| 2019-03-04 | $48.60 | $48.60 | $48.60 | $48.60 | $23.53 | 1,450 |
| 2019-03-01 | $49.50 | $50.00 | $49.30 | $50.00 | $24.21 | 1,000 |
| 2019-02-28 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 920 |
| 2019-02-27 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 0 |
| 2019-02-26 | $49.50 | $49.50 | $48.65 | $49.00 | $23.72 | 15,906 |
| 2019-02-22 | $49.25 | $49.44 | $49.25 | $49.44 | $23.94 | 912 |
| 2019-02-21 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 200 |
| 2019-02-20 | $49.00 | $49.00 | $48.75 | $48.75 | $23.60 | 600 |
| 2019-02-19 | $49.00 | $49.24 | $49.00 | $49.24 | $23.84 | 422 |
| 2019-02-15 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 0 |
| 2019-02-14 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 0 |
| 2019-02-13 | $48.75 | $49.00 | $48.75 | $49.00 | $23.72 | 2,200 |
| 2019-02-12 | $48.76 | $48.95 | $48.51 | $48.95 | $23.70 | 8,974 |
| 2019-02-11 | $49.00 | $49.00 | $48.88 | $48.88 | $23.66 | 1,464 |
| 2019-02-08 | $48.75 | $48.75 | $48.75 | $48.75 | $23.60 | 0 |
| 2019-02-07 | $48.75 | $48.75 | $48.75 | $48.75 | $23.60 | 1,202 |
| 2019-02-06 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 0 |
| 2019-02-05 | $49.10 | $49.10 | $49.00 | $49.00 | $23.72 | 2,916 |
| 2019-02-04 | $48.54 | $48.54 | $48.54 | $48.54 | $23.50 | 0 |
| 2019-02-01 | $48.54 | $48.54 | $48.54 | $48.54 | $23.50 | 2,000 |
| 2019-01-31 | $48.60 | $48.61 | $48.54 | $48.54 | $23.50 | 2,180 |
| 2019-01-30 | $49.00 | $49.00 | $49.00 | $49.00 | $23.72 | 1,656 |
| 2019-01-29 | $49.00 | $49.50 | $49.00 | $49.50 | $23.96 | 1,220 |
| 2019-01-28 | $48.99 | $49.98 | $48.99 | $49.98 | $24.20 | 1,064 |
| 2019-01-25 | $47.75 | $48.45 | $47.75 | $48.45 | $23.46 | 2,506 |
| 2019-01-24 | $47.04 | $47.55 | $47.04 | $47.55 | $23.02 | 3,316 |
| 2019-01-23 | $46.00 | $46.35 | $46.00 | $46.35 | $22.44 | 1,188 |
| 2019-01-18 | $45.99 | $45.99 | $45.99 | $45.99 | $22.26 | 0 |
| 2019-01-17 | $45.99 | $45.99 | $45.99 | $45.99 | $22.26 | 120 |
| 2019-01-16 | $45.99 | $45.99 | $45.99 | $45.99 | $22.26 | 320 |
| 2019-01-15 | $45.30 | $45.30 | $45.30 | $45.30 | $21.93 | 200 |
| 2019-01-14 | $46.05 | $46.05 | $46.05 | $46.05 | $22.29 | 0 |
| 2019-01-11 | $46.00 | $46.15 | $46.00 | $46.05 | $22.29 | 1,720 |
| 2019-01-10 | $46.35 | $46.35 | $45.74 | $46.00 | $22.27 | 2,146 |
| 2019-01-09 | $46.70 | $46.70 | $45.20 | $45.20 | $21.88 | 2,530 |
| 2019-01-08 | $46.98 | $46.98 | $46.70 | $46.70 | $22.61 | 402 |
| 2019-01-07 | $46.78 | $46.78 | $46.78 | $46.78 | $22.65 | 200 |
| 2019-01-04 | $45.26 | $45.78 | $45.26 | $45.78 | $22.16 | 1,540 |
| 2019-01-03 | $45.60 | $45.70 | $45.25 | $45.25 | $21.91 | 1,552 |
| 2018-12-31 | $46.05 | $46.05 | $45.60 | $45.60 | $22.08 | 3,970 |
| 2018-12-28 | $46.50 | $46.50 | $45.55 | $45.55 | $22.05 | 15,010 |
| 2018-12-27 | $45.26 | $49.50 | $45.26 | $49.50 | $23.96 | 7,184 |
| 2018-12-26 | $45.22 | $48.00 | $45.00 | $45.25 | $21.87 | 5,066 |
| 2018-12-24 | $48.00 | $48.00 | $48.00 | $48.00 | $23.20 | 872 |
| 2018-12-21 | $48.25 | $48.25 | $48.25 | $48.25 | $23.32 | 0 |
| 2018-12-20 | $48.75 | $48.75 | $48.25 | $48.25 | $23.32 | 2,400 |
| 2018-12-19 | $48.75 | $48.75 | $48.75 | $48.75 | $23.57 | 608 |
| 2018-12-18 | $49.05 | $49.05 | $48.35 | $48.35 | $23.37 | 5,892 |
| 2018-12-17 | $49.80 | $49.80 | $49.80 | $49.80 | $24.07 | 610 |
| 2018-12-14 | $50.00 | $50.00 | $50.00 | $50.00 | $24.17 | 424 |
| 2018-12-13 | $50.50 | $50.50 | $50.50 | $50.50 | $24.41 | 200 |
| 2018-12-12 | $49.80 | $49.80 | $49.80 | $49.80 | $24.07 | 200 |
| 2018-12-11 | $50.70 | $50.70 | $50.70 | $50.70 | $24.51 | 0 |
| 2018-12-10 | $50.65 | $50.70 | $49.05 | $50.70 | $24.51 | 10,400 |
| 2018-12-07 | $52.00 | $52.00 | $52.00 | $52.00 | $25.14 | 1,150 |
| 2018-12-06 | $54.00 | $54.00 | $50.51 | $51.99 | $25.13 | 5,240 |
| 2018-12-04 | $54.60 | $54.60 | $54.60 | $54.60 | $26.39 | 0 |
| 2018-12-03 | $54.50 | $54.60 | $54.50 | $54.60 | $26.39 | 556 |
| 2018-11-30 | $53.60 | $54.00 | $53.60 | $54.00 | $26.10 | 710 |
| 2018-11-29 | $53.00 | $53.00 | $53.00 | $53.00 | $25.62 | 0 |
| 2018-11-28 | $52.01 | $53.00 | $52.01 | $53.00 | $25.62 | 2,120 |
| 2018-11-27 | $52.75 | $53.00 | $52.75 | $53.00 | $25.62 | 1,700 |
| 2018-11-26 | $52.01 | $52.75 | $52.01 | $52.75 | $25.50 | 2,100 |
| 2018-11-23 | $51.88 | $52.85 | $51.88 | $52.75 | $25.50 | 2,200 |
| 2018-11-21 | $51.66 | $51.88 | $49.90 | $51.88 | $25.08 | 3,300 |
| 2018-11-20 | $53.05 | $53.20 | $52.65 | $53.05 | $25.64 | 3,000 |
| 2018-11-19 | $53.45 | $53.45 | $53.05 | $53.05 | $25.64 | 700 |
| 2018-11-16 | $53.80 | $53.80 | $53.80 | $53.80 | $26.01 | 0 |
| 2018-11-15 | $53.75 | $53.80 | $53.75 | $53.80 | $26.01 | 3,800 |
| 2018-11-14 | $53.80 | $53.80 | $53.80 | $53.80 | $26.01 | 0 |
| 2018-11-13 | $53.80 | $53.80 | $53.80 | $53.80 | $26.01 | 0 |
| 2018-11-12 | $53.75 | $53.80 | $53.75 | $53.80 | $26.01 | 472 |
| 2018-11-09 | $53.75 | $53.75 | $53.75 | $53.75 | $25.98 | 400 |
| 2018-11-08 | $53.99 | $53.99 | $53.99 | $53.99 | $26.10 | 4,350 |
| 2018-11-07 | $53.99 | $53.99 | $53.99 | $53.99 | $26.10 | 0 |
| 2018-11-06 | $53.45 | $53.99 | $53.45 | $53.99 | $26.10 | 2,800 |
| 2018-11-05 | $53.50 | $53.50 | $53.45 | $53.45 | $25.84 | 600 |
| 2018-11-02 | $53.99 | $53.99 | $53.99 | $53.99 | $26.10 | 0 |
| 2018-11-01 | $53.99 | $53.99 | $53.99 | $53.99 | $26.10 | 450 |
| 2018-10-31 | $53.45 | $53.50 | $53.45 | $53.50 | $25.86 | 2,000 |
| 2018-10-30 | $54.00 | $54.00 | $53.41 | $53.45 | $25.84 | 750 |
| 2018-10-29 | $53.70 | $54.00 | $53.70 | $54.00 | $26.10 | 1,000 |
| 2018-10-26 | $54.00 | $54.00 | $53.50 | $53.50 | $25.86 | 1,080 |
| 2018-10-25 | $55.00 | $55.00 | $53.75 | $54.00 | $26.10 | 2,170 |
| 2018-10-24 | $55.00 | $55.00 | $55.00 | $55.00 | $26.59 | 28 |
| 2018-10-23 | $55.00 | $55.00 | $55.00 | $55.00 | $26.59 | 10,800 |
| 2018-10-22 | $55.25 | $56.00 | $55.25 | $56.00 | $27.07 | 1,900 |
| 2018-10-19 | $54.75 | $54.75 | $54.63 | $54.63 | $26.41 | 7,400 |
| 2018-10-18 | $54.00 | $54.00 | $54.00 | $54.00 | $26.10 | 66 |
| 2018-10-17 | $54.00 | $54.00 | $54.00 | $54.00 | $26.10 | 6 |
| 2018-10-16 | $54.00 | $54.00 | $54.00 | $54.00 | $26.10 | 0 |
| 2018-10-15 | $53.75 | $54.25 | $53.75 | $54.00 | $26.10 | 2,800 |
| 2018-10-12 | $53.45 | $53.50 | $53.45 | $53.50 | $25.86 | 6,848 |
| 2018-10-11 | $53.45 | $53.45 | $53.45 | $53.45 | $25.84 | 0 |
| 2018-10-10 | $53.45 | $53.45 | $53.45 | $53.45 | $25.84 | 2 |
| 2018-10-09 | $53.45 | $53.45 | $53.45 | $53.45 | $25.84 | 1,000 |
| 2018-10-08 | $53.50 | $53.50 | $53.50 | $53.50 | $25.86 | 384 |
| 2018-10-05 | $53.50 | $53.50 | $53.50 | $53.50 | $25.86 | 3,138 |
| 2018-10-04 | $53.50 | $53.50 | $53.50 | $53.50 | $25.86 | 0 |
| 2018-10-03 | $53.50 | $53.50 | $53.50 | $53.50 | $25.86 | 500 |
| 2018-10-02 | $53.50 | $53.50 | $53.50 | $53.50 | $25.86 | 0 |
| 2018-10-01 | $53.50 | $53.50 | $53.50 | $53.50 | $25.86 | 400 |
| 2018-09-28 | $54.00 | $54.00 | $53.50 | $53.50 | $25.86 | 6,224 |
| 2018-09-27 | $54.25 | $54.25 | $54.25 | $54.25 | $26.22 | 200 |
| 2018-09-26 | $53.76 | $53.76 | $53.76 | $53.76 | $25.95 | 200 |
| 2018-09-25 | $54.00 | $54.00 | $54.00 | $54.00 | $26.07 | 654 |
| 2018-09-24 | $54.50 | $54.50 | $54.00 | $54.00 | $26.07 | 1,000 |
| 2018-09-21 | $55.25 | $55.25 | $55.25 | $55.25 | $26.67 | 0 |
| 2018-09-20 | $55.25 | $55.25 | $55.25 | $55.25 | $26.67 | 0 |
| 2018-09-19 | $55.00 | $55.25 | $55.00 | $55.25 | $26.67 | 500 |
| 2018-09-18 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 0 |
| 2018-09-17 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 0 |
| 2018-09-14 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 50 |
| 2018-09-13 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 0 |
| 2018-09-12 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 0 |
| 2018-09-11 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 40 |
| 2018-09-10 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 0 |
| 2018-09-07 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 176 |
| 2018-09-06 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 0 |
| 2018-09-05 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 0 |
| 2018-09-04 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 0 |
| 2018-08-31 | $53.75 | $53.75 | $53.75 | $53.75 | $25.95 | 508 |
| 2018-08-30 | $53.75 | $54.50 | $53.75 | $54.50 | $26.31 | 680 |
| 2018-08-29 | $54.00 | $54.20 | $53.75 | $53.75 | $25.95 | 1,338 |
| 2018-08-28 | $54.85 | $54.85 | $53.50 | $54.00 | $26.07 | 6,098 |
| 2018-08-27 | $55.10 | $55.10 | $55.10 | $55.10 | $26.60 | 330 |
| 2018-08-24 | $55.50 | $55.50 | $55.10 | $55.25 | $26.67 | 1,210 |
| 2018-08-23 | $55.50 | $55.50 | $55.50 | $55.50 | $26.79 | 0 |
| 2018-08-22 | $55.50 | $55.50 | $55.50 | $55.50 | $26.79 | 200 |
| 2018-08-21 | $56.45 | $56.45 | $56.45 | $56.45 | $27.25 | 510 |
| 2018-08-20 | $56.50 | $56.50 | $56.50 | $56.50 | $27.27 | 0 |
| 2018-08-17 | $56.50 | $56.50 | $56.50 | $56.50 | $27.27 | 0 |
| 2018-08-16 | $56.50 | $56.50 | $56.50 | $56.50 | $27.27 | 50 |
| 2018-08-15 | $56.50 | $56.50 | $56.50 | $56.50 | $27.27 | 400 |
| 2018-08-14 | $55.00 | $55.00 | $55.00 | $55.00 | $26.55 | 0 |
| 2018-08-13 | $55.00 | $55.00 | $55.00 | $55.00 | $26.55 | 0 |
| 2018-08-10 | $55.00 | $55.00 | $55.00 | $55.00 | $26.55 | 122 |
| 2018-08-09 | $56.50 | $56.50 | $55.00 | $55.00 | $26.55 | 2,420 |
| 2018-08-08 | $55.50 | $57.50 | $55.50 | $56.00 | $27.03 | 1,890 |
| 2018-08-07 | $54.25 | $54.25 | $53.75 | $53.75 | $25.95 | 3,300 |
| 2018-08-06 | $54.00 | $54.00 | $54.00 | $54.00 | $26.07 | 2,200 |
| 2018-08-03 | $54.00 | $55.00 | $54.00 | $55.00 | $26.55 | 40,600 |
| 2018-08-02 | $53.50 | $53.50 | $53.50 | $53.50 | $25.83 | 232 |
| 2018-08-01 | $52.52 | $52.52 | $52.52 | $52.52 | $25.35 | 802 |
| 2018-07-31 | $52.50 | $52.50 | $52.50 | $52.50 | $25.34 | 200 |
| 2018-07-30 | $51.90 | $51.90 | $51.90 | $51.90 | $25.05 | 200 |
| 2018-07-27 | $51.50 | $51.50 | $51.50 | $51.50 | $24.86 | 0 |
| 2018-07-26 | $51.50 | $51.50 | $51.50 | $51.50 | $24.86 | 1,200 |
| 2018-07-25 | $50.75 | $51.00 | $50.75 | $51.00 | $24.62 | 1,860 |
| 2018-07-24 | $50.70 | $50.70 | $50.70 | $50.70 | $24.47 | 200 |
| 2018-07-23 | $50.25 | $50.25 | $50.25 | $50.25 | $24.26 | 838 |
| 2018-07-20 | $50.63 | $50.63 | $50.63 | $50.63 | $24.44 | 0 |
| 2018-07-19 | $50.95 | $50.95 | $50.60 | $50.63 | $24.44 | 1,200 |
| 2018-07-18 | $50.78 | $50.78 | $50.78 | $50.78 | $24.51 | 112 |
| 2018-07-17 | $50.95 | $50.95 | $50.78 | $50.78 | $24.51 | 7,248 |
| 2018-07-16 | $50.95 | $50.95 | $50.95 | $50.95 | $24.59 | 270 |
| 2018-07-13 | $50.95 | $50.95 | $50.95 | $50.95 | $24.59 | 96 |
| 2018-07-12 | $50.95 | $50.95 | $50.95 | $50.95 | $24.59 | 1,000 |
| 2018-07-11 | $50.75 | $50.95 | $50.75 | $50.95 | $24.59 | 1,688 |
| 2018-07-10 | $50.05 | $50.35 | $50.05 | $50.10 | $24.18 | 1,974 |
| 2018-07-09 | $50.00 | $50.00 | $50.00 | $50.00 | $24.14 | 0 |
| 2018-07-06 | $49.60 | $50.00 | $49.60 | $50.00 | $24.14 | 3,204 |
| 2018-07-05 | $49.50 | $49.50 | $49.50 | $49.50 | $23.89 | 1,202 |
| 2018-07-03 | $49.00 | $49.00 | $49.00 | $49.00 | $23.65 | 0 |
| 2018-07-02 | $49.00 | $49.00 | $49.00 | $49.00 | $23.65 | 220 |
| 2018-06-29 | $49.00 | $49.00 | $49.00 | $49.00 | $23.65 | 0 |
| 2018-06-28 | $49.00 | $49.00 | $49.00 | $49.00 | $23.65 | 20 |
| 2018-06-27 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 474 |
| 2018-06-26 | $49.25 | $49.25 | $48.60 | $48.60 | $23.42 | 1,000 |
| 2018-06-25 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 600 |
| 2018-06-22 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 0 |
| 2018-06-21 | $48.75 | $49.00 | $48.75 | $49.00 | $23.62 | 600 |
| 2018-06-20 | $48.75 | $48.75 | $48.75 | $48.75 | $23.50 | 0 |
| 2018-06-19 | $48.75 | $48.75 | $48.75 | $48.75 | $23.50 | 400 |
| 2018-06-18 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 0 |
| 2018-06-15 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 0 |
| 2018-06-14 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 0 |
| 2018-06-13 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 400 |
| 2018-06-12 | $49.15 | $49.15 | $49.15 | $49.15 | $23.69 | 1,800 |
| 2018-06-11 | $49.25 | $49.25 | $49.25 | $49.25 | $23.74 | 0 |
| 2018-06-08 | $49.25 | $49.25 | $49.25 | $49.25 | $23.74 | 120 |
| 2018-06-07 | $49.25 | $49.25 | $49.25 | $49.25 | $23.74 | 40 |
| 2018-06-06 | $49.25 | $49.25 | $49.25 | $49.25 | $23.74 | 0 |
| 2018-06-05 | $49.25 | $49.25 | $49.25 | $49.25 | $23.74 | 200 |
| 2018-06-04 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 148 |
| 2018-06-01 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 0 |
| 2018-05-31 | $48.25 | $49.00 | $48.25 | $49.00 | $23.62 | 3,370 |
| 2018-05-30 | $49.49 | $49.49 | $49.49 | $49.49 | $23.85 | 44 |
| 2018-05-29 | $49.49 | $49.49 | $49.49 | $49.49 | $23.85 | 0 |
| 2018-05-25 | $49.49 | $49.49 | $49.49 | $49.49 | $23.85 | 0 |
| 2018-05-24 | $49.50 | $49.50 | $49.49 | $49.49 | $23.85 | 1,344 |
| 2018-05-23 | $50.10 | $50.10 | $49.50 | $49.50 | $23.86 | 1,748 |
| 2018-05-22 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 200 |
| 2018-05-21 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 200 |
| 2018-05-18 | $50.10 | $50.10 | $50.10 | $50.10 | $24.15 | 144 |
| 2018-05-17 | $50.10 | $50.10 | $50.10 | $50.10 | $24.15 | 0 |
| 2018-05-16 | $50.10 | $50.10 | $50.10 | $50.10 | $24.15 | 60 |
| 2018-05-15 | $50.10 | $50.10 | $50.10 | $50.10 | $24.15 | 600 |
| 2018-05-14 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 610 |
| 2018-05-11 | $50.01 | $50.01 | $50.01 | $50.01 | $24.10 | 200 |
| 2018-05-10 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 276 |
| 2018-05-09 | $50.10 | $50.10 | $50.10 | $50.10 | $24.15 | 0 |
| 2018-05-08 | $50.10 | $50.10 | $50.10 | $50.10 | $24.15 | 0 |
| 2018-05-07 | $50.10 | $50.10 | $50.10 | $50.10 | $24.15 | 200 |
| 2018-05-04 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 0 |
| 2018-05-03 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 400 |
| 2018-05-02 | $50.00 | $50.00 | $49.50 | $50.00 | $24.10 | 6,006 |
| 2018-05-01 | $49.00 | $49.00 | $49.00 | $49.00 | $23.62 | 0 |
| 2018-04-30 | $50.00 | $50.00 | $49.00 | $49.00 | $23.62 | 4,930 |
| 2018-04-27 | $49.65 | $49.65 | $49.65 | $49.65 | $23.93 | 100 |
| 2018-04-26 | $49.65 | $49.65 | $49.65 | $49.65 | $23.93 | 1,000 |
| 2018-04-25 | $49.65 | $49.65 | $49.65 | $49.65 | $23.93 | 400 |
| 2018-04-24 | $49.75 | $50.00 | $49.75 | $50.00 | $24.10 | 430 |
| 2018-04-23 | $50.00 | $50.00 | $47.50 | $47.50 | $22.89 | 12,348 |
| 2018-04-20 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 0 |
| 2018-04-19 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 210 |
| 2018-04-18 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 1,000 |
| 2018-04-17 | $50.30 | $50.30 | $50.30 | $50.30 | $24.24 | 0 |
| 2018-04-16 | $50.30 | $50.30 | $50.30 | $50.30 | $24.24 | 0 |
| 2018-04-13 | $50.30 | $50.30 | $50.30 | $50.30 | $24.24 | 0 |
| 2018-04-12 | $50.30 | $50.30 | $50.30 | $50.30 | $24.24 | 220 |
| 2018-04-11 | $50.30 | $50.30 | $50.30 | $50.30 | $24.24 | 600 |
| 2018-04-10 | $50.00 | $50.00 | $50.00 | $50.00 | $24.10 | 452 |
| 2018-04-09 | $49.50 | $49.50 | $49.50 | $49.50 | $23.86 | 80 |
| 2018-04-06 | $49.50 | $49.50 | $49.50 | $49.50 | $23.86 | 12 |
| 2018-04-05 | $49.50 | $49.50 | $49.50 | $49.50 | $23.86 | 0 |
| 2018-04-04 | $49.50 | $49.50 | $49.50 | $49.50 | $23.86 | 0 |
| 2018-04-03 | $49.50 | $49.50 | $49.50 | $49.50 | $23.86 | 0 |
| 2018-04-02 | $49.50 | $49.50 | $49.50 | $49.50 | $23.86 | 136 |
| 2018-03-29 | $49.50 | $49.50 | $49.50 | $49.50 | $23.86 | 0 |
| 2018-03-28 | $49.50 | $49.50 | $49.50 | $49.50 | $23.86 | 0 |
| 2018-03-27 | $48.75 | $48.75 | $48.75 | $48.75 | $23.47 | 640 |
| 2018-03-26 | $48.75 | $48.75 | $48.75 | $48.75 | $23.47 | 100 |
| 2018-03-23 | $49.00 | $49.00 | $48.75 | $48.75 | $23.47 | 864 |
| 2018-03-22 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 1,032 |
| 2018-03-21 | $49.00 | $50.00 | $49.00 | $50.00 | $24.08 | 1,096 |
| 2018-03-20 | $50.20 | $50.20 | $50.20 | $50.20 | $24.17 | 0 |
| 2018-03-19 | $50.20 | $50.20 | $50.20 | $50.20 | $24.17 | 0 |
| 2018-03-16 | $50.00 | $50.20 | $50.00 | $50.20 | $24.17 | 2,798 |
| 2018-03-15 | $50.20 | $50.20 | $50.20 | $50.20 | $24.17 | 284 |
| 2018-03-14 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 0 |
| 2018-03-13 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 0 |
| 2018-03-12 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 70 |
| 2018-03-09 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 2,200 |
| 2018-03-08 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 0 |
| 2018-03-07 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 50,000 |
| 2018-03-06 | $49.00 | $49.25 | $49.00 | $49.00 | $23.59 | 1,900 |
| 2018-03-05 | $50.00 | $50.00 | $49.00 | $49.00 | $23.59 | 1,410 |
| 2018-03-02 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 316 |
| 2018-03-01 | $50.00 | $50.00 | $50.00 | $50.00 | $24.08 | 200 |
| 2018-02-28 | $49.80 | $49.95 | $49.75 | $49.95 | $24.05 | 3,892 |
| 2018-02-27 | $48.70 | $49.49 | $48.70 | $48.70 | $23.45 | 3,100 |
| 2018-02-26 | $49.00 | $49.00 | $49.00 | $49.00 | $23.59 | 0 |
| 2018-02-23 | $49.00 | $49.00 | $49.00 | $49.00 | $23.59 | 4 |
| 2018-02-22 | $49.00 | $49.00 | $49.00 | $49.00 | $23.59 | 4 |
| 2018-02-21 | $49.00 | $49.00 | $49.00 | $49.00 | $23.59 | 0 |
| 2018-02-20 | $48.70 | $49.00 | $48.70 | $49.00 | $23.59 | 600 |
| 2018-02-16 | $48.70 | $48.70 | $48.70 | $48.70 | $23.45 | 240 |
| 2018-02-15 | $48.75 | $48.75 | $48.60 | $48.60 | $23.40 | 7,240 |
| 2018-02-14 | $48.55 | $48.60 | $48.55 | $48.60 | $23.40 | 4,540 |
| 2018-02-13 | $48.55 | $48.60 | $48.55 | $48.60 | $23.40 | 600 |
| 2018-02-12 | $48.55 | $48.70 | $48.50 | $48.70 | $23.45 | 10,566 |
| 2018-02-09 | $48.25 | $48.55 | $48.25 | $48.55 | $23.38 | 7,000 |
| 2018-02-08 | $48.60 | $48.60 | $48.60 | $48.60 | $23.40 | 1,400 |
| 2018-02-07 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 0 |
| 2018-02-06 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 228 |
| 2018-02-05 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 2,800 |
| 2018-02-02 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 0 |
| 2018-02-01 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 200 |
| 2018-01-31 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 20 |
| 2018-01-30 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 9,014 |
| 2018-01-29 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 40 |
| 2018-01-26 | $49.50 | $49.50 | $49.50 | $49.50 | $23.83 | 200 |
| 2018-01-25 | $49.40 | $49.50 | $49.40 | $49.50 | $23.83 | 5,200 |
| 2018-01-24 | $49.25 | $49.95 | $49.25 | $49.26 | $23.72 | 2,790 |
| 2018-01-23 | $50.10 | $50.10 | $48.55 | $49.35 | $23.76 | 9,880 |
| 2018-01-22 | $50.20 | $50.20 | $50.20 | $50.20 | $24.17 | 0 |
| 2018-01-19 | $50.20 | $50.20 | $50.20 | $50.20 | $24.17 | 14 |
| 2018-01-18 | $50.20 | $50.20 | $50.20 | $50.20 | $24.17 | 800 |
| 2018-01-17 | $49.98 | $49.98 | $49.98 | $49.98 | $24.07 | 0 |
| 2018-01-16 | $49.90 | $49.98 | $49.90 | $49.98 | $24.07 | 2,100 |
| 2018-01-12 | $49.95 | $49.95 | $49.95 | $49.95 | $24.05 | 940 |
| 2018-01-11 | $49.30 | $49.95 | $49.30 | $49.95 | $24.05 | 4,144 |
| 2018-01-10 | $49.25 | $49.45 | $49.25 | $49.35 | $23.76 | 12,276 |
| 2018-01-09 | $48.50 | $48.50 | $48.50 | $48.50 | $23.35 | 2,000 |
| 2018-01-08 | $49.00 | $49.00 | $48.26 | $48.26 | $23.24 | 1,604 |
| 2018-01-05 | $49.21 | $49.49 | $49.21 | $49.49 | $23.83 | 1,340 |
| 2018-01-04 | $49.00 | $49.00 | $49.00 | $49.00 | $23.59 | 854 |
| 2018-01-03 | $48.50 | $48.50 | $48.50 | $48.50 | $23.35 | 1,798 |
| 2018-01-02 | $48.50 | $48.50 | $48.50 | $48.50 | $23.35 | 1,800 |
| 2017-12-29 | $48.95 | $48.95 | $48.95 | $48.95 | $23.57 | 0 |
| 2017-12-28 | $48.90 | $48.95 | $48.90 | $48.95 | $23.57 | 578 |
| 2017-12-27 | $48.90 | $48.90 | $48.90 | $48.90 | $23.52 | 102 |
| 2017-12-26 | $48.90 | $48.90 | $48.90 | $48.90 | $23.52 | 0 |
| 2017-12-22 | $48.95 | $48.95 | $48.90 | $48.90 | $23.52 | 400 |
| 2017-12-21 | $48.75 | $48.75 | $48.75 | $48.75 | $23.45 | 0 |
| 2017-12-20 | $48.75 | $48.75 | $48.75 | $48.75 | $23.45 | 10 |
| 2017-12-19 | $48.75 | $48.75 | $48.75 | $48.75 | $23.45 | 520 |
| 2017-12-18 | $48.75 | $48.75 | $48.75 | $48.75 | $23.45 | 892 |
| 2017-12-15 | $48.50 | $48.50 | $48.01 | $48.25 | $23.21 | 4,980 |
| 2017-12-14 | $48.20 | $48.20 | $48.20 | $48.20 | $23.18 | 160 |
| 2017-12-13 | $48.20 | $48.20 | $48.20 | $48.20 | $23.18 | 200 |
| 2017-12-12 | $48.30 | $48.30 | $48.30 | $48.30 | $23.23 | 0 |
| 2017-12-11 | $48.30 | $48.30 | $48.30 | $48.30 | $23.23 | 0 |
| 2017-12-08 | $48.30 | $48.30 | $48.30 | $48.30 | $23.23 | 44 |
| 2017-12-07 | $48.30 | $48.30 | $48.30 | $48.30 | $23.23 | 0 |
| 2017-12-06 | $48.30 | $48.30 | $48.30 | $48.30 | $23.23 | 0 |
| 2017-12-05 | $48.65 | $48.65 | $48.30 | $48.30 | $23.23 | 2,000 |
| 2017-12-04 | $48.90 | $48.90 | $48.90 | $48.90 | $23.52 | 200 |
| 2017-12-01 | $48.90 | $48.90 | $48.90 | $48.90 | $23.52 | 2 |
| 2017-11-30 | $48.70 | $48.90 | $48.70 | $48.90 | $23.52 | 1,550 |
| 2017-11-29 | $48.00 | $48.00 | $48.00 | $48.00 | $23.09 | 940 |
| 2017-11-28 | $48.30 | $48.30 | $48.30 | $48.30 | $23.23 | 0 |
| 2017-11-27 | $48.25 | $48.30 | $48.00 | $48.30 | $23.23 | 3,164 |
| 2017-11-24 | $48.20 | $48.25 | $48.20 | $48.25 | $23.21 | 450 |
| 2017-11-22 | $48.20 | $48.20 | $48.20 | $48.20 | $23.18 | 1,160 |
| 2017-11-21 | $47.51 | $47.51 | $47.51 | $47.51 | $22.85 | 0 |
| 2017-11-20 | $47.51 | $47.51 | $47.51 | $47.51 | $22.85 | 0 |
| 2017-11-17 | $47.51 | $48.20 | $47.51 | $47.51 | $22.85 | 6,202 |
| 2017-11-16 | $47.95 | $47.95 | $47.95 | $47.95 | $23.06 | 6 |
| 2017-11-15 | $47.95 | $47.95 | $47.95 | $47.95 | $23.06 | 8,600 |
| 2017-11-14 | $47.85 | $47.85 | $47.51 | $47.51 | $22.85 | 512 |
| 2017-11-13 | $47.90 | $47.90 | $47.90 | $47.90 | $23.04 | 9,712 |
| 2017-11-10 | $47.51 | $47.51 | $47.51 | $47.51 | $22.85 | 18 |
| 2017-11-09 | $47.51 | $47.51 | $47.51 | $47.51 | $22.85 | 400 |
| 2017-11-08 | $49.50 | $49.50 | $49.50 | $49.50 | $23.81 | 0 |
| 2017-11-07 | $49.50 | $49.50 | $49.50 | $49.50 | $23.81 | 0 |
| 2017-11-06 | $49.50 | $49.50 | $49.50 | $49.50 | $23.81 | 0 |
| 2017-11-03 | $47.75 | $49.50 | $47.75 | $49.50 | $23.81 | 900 |
| 2017-11-02 | $47.70 | $47.70 | $47.70 | $47.70 | $22.94 | 14,540 |
| 2017-11-01 | $47.25 | $47.75 | $47.25 | $47.70 | $22.94 | 48,676 |
| 2017-10-31 | $49.00 | $49.00 | $48.00 | $48.00 | $23.09 | 690 |
| 2017-10-30 | $49.75 | $49.75 | $49.00 | $49.00 | $23.57 | 1,640 |
| 2017-10-27 | $49.70 | $49.70 | $49.70 | $49.70 | $21.73 | 673 |
| 2017-10-26 | $48.50 | $49.00 | $48.50 | $49.00 | $21.43 | 4,259 |
| 2017-10-25 | $48.00 | $48.50 | $48.00 | $48.50 | $21.21 | 2,532 |
| 2017-10-24 | $48.00 | $48.00 | $48.00 | $48.00 | $20.99 | 440 |
| 2017-10-23 | $49.00 | $49.00 | $49.00 | $49.00 | $21.43 | 44 |
| 2017-10-20 | $49.00 | $49.00 | $49.00 | $49.00 | $21.43 | 0 |
| 2017-10-19 | $49.00 | $49.00 | $49.00 | $49.00 | $21.43 | 0 |
| 2017-10-18 | $44.60 | $49.00 | $44.60 | $49.00 | $21.43 | 1,540 |
| 2017-10-17 | $44.50 | $44.50 | $44.50 | $44.50 | $19.46 | 1,100 |
| 2017-10-16 | $43.80 | $44.25 | $43.80 | $44.25 | $19.35 | 2,640 |
| 2017-10-13 | $43.90 | $43.90 | $43.50 | $43.50 | $19.02 | 1,760 |
| 2017-10-12 | $43.50 | $43.65 | $43.50 | $43.65 | $19.09 | 16,720 |
| 2017-10-11 | $43.50 | $43.50 | $43.50 | $43.50 | $19.02 | 220 |
| 2017-10-10 | $43.80 | $43.80 | $43.50 | $43.50 | $19.02 | 770 |
| 2017-10-09 | $43.70 | $43.70 | $43.70 | $43.70 | $19.11 | 499 |
| 2017-10-06 | $43.50 | $43.50 | $43.50 | $43.50 | $19.02 | 0 |
| 2017-10-05 | $43.50 | $43.50 | $43.50 | $43.50 | $19.02 | 110 |
| 2017-10-04 | $43.50 | $43.50 | $43.50 | $43.50 | $19.02 | 0 |
| 2017-10-03 | $43.50 | $43.50 | $43.50 | $43.50 | $19.02 | 440 |
| 2017-10-02 | $43.50 | $44.00 | $43.50 | $44.00 | $19.24 | 880 |
| 2017-09-29 | $43.50 | $43.50 | $43.50 | $43.50 | $19.02 | 0 |
| 2017-09-28 | $43.45 | $43.45 | $43.45 | $43.45 | $19.00 | 26 |
| 2017-09-27 | $43.49 | $43.50 | $43.49 | $43.50 | $19.00 | 992 |
| 2017-09-26 | $43.45 | $43.45 | $43.45 | $43.45 | $18.98 | 0 |
| 2017-09-25 | $43.45 | $43.45 | $43.45 | $43.45 | $18.98 | 880 |
| 2017-09-22 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 0 |
| 2017-09-21 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 0 |
| 2017-09-20 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 118 |
| 2017-09-19 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 440 |
| 2017-09-18 | $43.50 | $43.50 | $43.50 | $43.50 | $19.00 | 0 |
| 2017-09-15 | $43.50 | $43.50 | $43.50 | $43.50 | $19.00 | 440 |
| 2017-09-14 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 0 |
| 2017-09-13 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 220 |
| 2017-09-12 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 0 |
| 2017-09-11 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 0 |
| 2017-09-08 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 22 |
| 2017-09-07 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 0 |
| 2017-09-06 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 0 |
| 2017-09-05 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 220 |
| 2017-09-01 | $43.25 | $43.25 | $43.25 | $43.25 | $18.89 | 1,100 |
| 2017-08-31 | $43.00 | $43.25 | $43.00 | $43.25 | $18.89 | 770 |
| 2017-08-30 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 220 |
| 2017-08-29 | $43.15 | $43.15 | $43.00 | $43.00 | $18.78 | 440 |
| 2017-08-28 | $42.25 | $43.00 | $42.25 | $43.00 | $18.78 | 4,620 |
| 2017-08-25 | $43.10 | $43.10 | $43.10 | $43.10 | $18.83 | 1,100 |
| 2017-08-24 | $43.99 | $43.99 | $43.10 | $43.10 | $18.83 | 750 |
| 2017-08-23 | $43.80 | $43.80 | $43.10 | $43.10 | $18.83 | 1,320 |
| 2017-08-22 | $43.80 | $43.80 | $43.80 | $43.80 | $19.13 | 0 |
| 2017-08-21 | $43.80 | $43.80 | $43.80 | $43.80 | $19.13 | 660 |
| 2017-08-18 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-08-17 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-08-16 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-08-15 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-08-14 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-08-11 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-08-10 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-08-09 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-08-08 | $44.00 | $44.50 | $44.00 | $44.50 | $19.44 | 440 |
| 2017-08-07 | $43.55 | $43.55 | $43.55 | $43.55 | $19.02 | 0 |
| 2017-08-04 | $43.55 | $43.55 | $43.55 | $43.55 | $19.02 | 0 |
| 2017-08-03 | $43.55 | $43.55 | $43.55 | $43.55 | $19.02 | 220 |
| 2017-08-02 | $43.80 | $43.80 | $43.80 | $43.80 | $19.13 | 880 |
| 2017-08-01 | $43.80 | $43.80 | $43.80 | $43.80 | $19.13 | 178 |
| 2017-07-31 | $43.80 | $43.80 | $43.80 | $43.80 | $19.13 | 0 |
| 2017-07-28 | $43.80 | $43.80 | $43.80 | $43.80 | $19.13 | 440 |
| 2017-07-27 | $44.10 | $44.10 | $44.00 | $44.00 | $19.22 | 660 |
| 2017-07-26 | $44.10 | $44.10 | $44.10 | $44.10 | $19.26 | 660 |
| 2017-07-25 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 0 |
| 2017-07-24 | $44.50 | $44.50 | $44.50 | $44.50 | $19.44 | 440 |
| 2017-07-21 | $45.00 | $45.00 | $45.00 | $45.00 | $19.66 | 0 |
| 2017-07-20 | $45.00 | $45.00 | $45.00 | $45.00 | $19.66 | 220 |
| 2017-07-19 | $44.85 | $44.90 | $43.10 | $43.10 | $18.83 | 1,540 |
| 2017-07-18 | $43.10 | $43.10 | $43.10 | $43.10 | $18.83 | 440 |
| 2017-07-17 | $43.00 | $43.00 | $43.00 | $43.00 | $18.78 | 1,100 |
| 2017-07-14 | $42.25 | $43.00 | $42.25 | $43.00 | $18.78 | 1,980 |
| 2017-07-13 | $42.00 | $42.00 | $42.00 | $42.00 | $18.34 | 0 |
| 2017-07-12 | $42.00 | $42.00 | $42.00 | $42.00 | $18.34 | 220 |
| 2017-07-11 | $41.75 | $41.75 | $41.75 | $41.75 | $18.24 | 0 |
| 2017-07-10 | $41.75 | $41.75 | $41.75 | $41.75 | $18.24 | 0 |
| 2017-07-07 | $41.75 | $41.75 | $41.75 | $41.75 | $18.24 | 28 |
| 2017-07-06 | $41.75 | $41.75 | $41.75 | $41.75 | $18.24 | 0 |
| 2017-07-05 | $41.75 | $41.75 | $41.75 | $41.75 | $18.24 | 1,100 |
| 2017-07-03 | $41.51 | $41.51 | $41.50 | $41.50 | $18.13 | 1,100 |
| 2017-06-30 | $41.75 | $41.75 | $41.75 | $41.75 | $18.24 | 0 |
| 2017-06-29 | $41.75 | $41.75 | $41.75 | $41.75 | $18.24 | 880 |
| 2017-06-28 | $41.75 | $41.75 | $41.75 | $41.75 | $18.24 | 440 |
| 2017-06-27 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 0 |
| 2017-06-26 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 0 |
| 2017-06-23 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 880 |
| 2017-06-22 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 2,640 |
| 2017-06-21 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 22,022 |
| 2017-06-20 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 0 |
| 2017-06-19 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 0 |
| 2017-06-16 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 2,204 |
| 2017-06-15 | $41.66 | $41.66 | $41.66 | $41.66 | $18.17 | 0 |
| 2017-06-14 | $41.66 | $41.66 | $41.66 | $41.66 | $18.17 | 396 |
| 2017-06-13 | $41.66 | $41.66 | $41.66 | $41.66 | $18.17 | 0 |
| 2017-06-12 | $41.66 | $41.66 | $41.66 | $41.66 | $18.17 | 220 |
| 2017-06-09 | $41.83 | $41.83 | $41.83 | $41.83 | $18.25 | 22 |
| 2017-06-08 | $42.00 | $42.00 | $41.83 | $41.83 | $18.25 | 770 |
| 2017-06-07 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 220 |
| 2017-06-06 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 0 |
| 2017-06-05 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 3,080 |
| 2017-06-02 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 198 |
| 2017-06-01 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 110 |
| 2017-05-31 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 0 |
| 2017-05-30 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 0 |
| 2017-05-26 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 0 |
| 2017-05-25 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 220 |
| 2017-05-24 | $41.65 | $41.65 | $41.65 | $41.65 | $18.17 | 0 |
| 2017-05-23 | $41.65 | $41.65 | $41.65 | $41.65 | $18.17 | 0 |
| 2017-05-22 | $41.65 | $41.65 | $41.65 | $41.65 | $18.17 | 440 |
| 2017-05-19 | $41.75 | $41.75 | $41.75 | $41.75 | $18.21 | 220 |
| 2017-05-18 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 156 |
| 2017-05-17 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 220 |
| 2017-05-16 | $42.00 | $42.00 | $42.00 | $42.00 | $18.32 | 440 |
| 2017-05-15 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 0 |
| 2017-05-12 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 3,300 |
| 2017-05-11 | $41.50 | $41.50 | $41.50 | $41.50 | $18.10 | 16,280 |
| 2017-05-10 | $41.00 | $41.00 | $41.00 | $41.00 | $17.89 | 1,100 |
| 2017-05-09 | $41.00 | $41.50 | $41.00 | $41.50 | $18.10 | 3,740 |
| 2017-05-08 | $41.00 | $41.00 | $41.00 | $41.00 | $17.89 | 0 |
| 2017-05-05 | $41.00 | $41.00 | $41.00 | $41.00 | $17.89 | 0 |
| 2017-05-04 | $41.00 | $41.00 | $41.00 | $41.00 | $17.89 | 0 |
| 2017-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $17.89 | 0 |
| 2017-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $17.89 | 440 |
| 2017-05-01 | $40.25 | $40.25 | $40.25 | $40.25 | $17.56 | 0 |
| 2017-04-28 | $40.25 | $40.25 | $40.25 | $40.25 | $17.56 | 1,100 |
| 2017-04-27 | $40.75 | $40.75 | $40.25 | $40.25 | $17.56 | 1,100 |
| 2017-04-26 | $41.00 | $41.00 | $41.00 | $41.00 | $17.89 | 0 |
| 2017-04-25 | $40.90 | $41.00 | $40.90 | $41.00 | $17.89 | 1,100 |
| 2017-04-24 | $40.20 | $40.90 | $40.20 | $40.90 | $17.84 | 2,640 |
| 2017-04-21 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 0 |
| 2017-04-20 | $40.43 | $40.50 | $40.00 | $40.00 | $17.45 | 4,840 |
| 2017-04-19 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 1,095 |
| 2017-04-18 | $40.08 | $40.08 | $40.08 | $40.08 | $17.49 | 0 |
| 2017-04-17 | $40.10 | $40.10 | $40.08 | $40.08 | $17.49 | 34,144 |
| 2017-04-13 | $40.05 | $40.05 | $40.05 | $40.05 | $17.47 | 11 |
| 2017-04-12 | $40.00 | $40.05 | $40.00 | $40.05 | $17.47 | 1,159 |
| 2017-04-11 | $40.05 | $40.05 | $40.05 | $40.05 | $17.47 | 222 |
| 2017-04-10 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 11,000 |
| 2017-04-07 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 0 |
| 2017-04-06 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 0 |
| 2017-04-05 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 1,320 |
| 2017-04-04 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 44 |
| 2017-04-03 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 0 |
| 2017-03-31 | $40.00 | $40.00 | $40.00 | $40.00 | $17.45 | 660 |
| 2017-03-30 | $40.40 | $40.40 | $40.00 | $40.00 | $17.45 | 1,100 |
| 2017-03-29 | $40.20 | $40.20 | $40.20 | $40.20 | $17.54 | 0 |
| 2017-03-28 | $40.20 | $40.20 | $40.20 | $40.20 | $17.52 | 0 |
| 2017-03-27 | $40.20 | $40.20 | $40.20 | $40.20 | $17.52 | 440 |
| 2017-03-24 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-03-23 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 1,100 |
| 2017-03-22 | $39.95 | $39.95 | $39.95 | $39.95 | $17.41 | 0 |
| 2017-03-21 | $39.95 | $40.08 | $39.95 | $39.95 | $17.41 | 4,026 |
| 2017-03-20 | $40.00 | $40.00 | $39.95 | $39.95 | $17.41 | 2,136 |
| 2017-03-17 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-03-16 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-03-15 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 10,780 |
| 2017-03-14 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-03-13 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 1,320 |
| 2017-03-10 | $39.86 | $39.86 | $39.86 | $39.86 | $17.37 | 0 |
| 2017-03-09 | $39.86 | $39.86 | $39.86 | $39.86 | $17.37 | 1,980 |
| 2017-03-08 | $39.85 | $39.85 | $39.85 | $39.85 | $17.36 | 385 |
| 2017-03-07 | $39.80 | $39.80 | $39.80 | $39.80 | $17.34 | 0 |
| 2017-03-06 | $39.75 | $39.80 | $39.75 | $39.80 | $17.34 | 2,420 |
| 2017-03-03 | $39.75 | $39.75 | $39.75 | $39.75 | $17.32 | 0 |
| 2017-03-02 | $39.75 | $39.75 | $39.75 | $39.75 | $17.32 | 440 |
| 2017-03-01 | $39.90 | $39.90 | $39.90 | $39.90 | $17.39 | 1,100 |
| 2017-02-28 | $39.65 | $39.65 | $39.65 | $39.65 | $17.28 | 8 |
| 2017-02-27 | $39.65 | $39.65 | $39.65 | $39.65 | $17.28 | 0 |
| 2017-02-24 | $39.65 | $39.65 | $39.65 | $39.65 | $17.28 | 1,760 |
| 2017-02-23 | $39.65 | $39.65 | $39.65 | $39.65 | $17.28 | 0 |
| 2017-02-22 | $39.65 | $39.65 | $39.65 | $39.65 | $17.28 | 440 |
| 2017-02-21 | $39.90 | $39.90 | $39.65 | $39.67 | $17.28 | 679 |
| 2017-02-17 | $39.60 | $39.75 | $39.60 | $39.75 | $17.32 | 1,540 |
| 2017-02-16 | $39.55 | $39.55 | $39.55 | $39.55 | $17.23 | 0 |
| 2017-02-15 | $39.55 | $39.55 | $39.55 | $39.55 | $17.23 | 6 |
| 2017-02-14 | $39.55 | $39.55 | $39.55 | $39.55 | $17.23 | 0 |
| 2017-02-13 | $39.50 | $39.55 | $39.50 | $39.55 | $17.23 | 2,761 |
| 2017-02-10 | $39.90 | $39.90 | $39.90 | $39.90 | $17.39 | 8,800 |
| 2017-02-09 | $39.50 | $39.50 | $39.50 | $39.50 | $17.21 | 11 |
| 2017-02-08 | $39.50 | $39.50 | $39.50 | $39.50 | $17.21 | 1,540 |
| 2017-02-07 | $39.50 | $39.50 | $39.50 | $39.50 | $17.21 | 7,700 |
| 2017-02-06 | $39.99 | $39.99 | $39.50 | $39.50 | $17.21 | 880 |
| 2017-02-03 | $39.50 | $39.50 | $39.50 | $39.50 | $17.21 | 1,100 |
| 2017-02-02 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 660 |
| 2017-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-01-31 | $39.76 | $40.00 | $39.35 | $40.00 | $17.43 | 2,776 |
| 2017-01-30 | $41.00 | $41.00 | $40.00 | $40.00 | $17.43 | 440 |
| 2017-01-27 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 11 |
| 2017-01-26 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 1,100 |
| 2017-01-25 | $39.25 | $39.25 | $39.25 | $39.25 | $17.10 | 1,177 |
| 2017-01-24 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 90 |
| 2017-01-23 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-01-20 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-01-19 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-01-18 | $40.00 | $40.00 | $40.00 | $40.00 | $17.43 | 0 |
| 2017-01-17 | $39.30 | $41.39 | $39.20 | $40.00 | $17.43 | 2,510 |
| 2017-01-13 | $39.30 | $40.95 | $39.20 | $40.95 | $17.84 | 3,933 |
| 2017-01-12 | $41.15 | $41.15 | $40.50 | $40.55 | $17.67 | 1,834 |
| 2017-01-11 | $38.50 | $41.50 | $38.50 | $41.50 | $18.08 | 7,196 |
| 2017-01-10 | $38.50 | $38.50 | $38.49 | $38.50 | $16.78 | 902 |
| 2017-01-09 | $38.50 | $38.50 | $38.50 | $38.50 | $16.78 | 902 |
| 2017-01-06 | $38.75 | $38.75 | $38.75 | $38.75 | $16.88 | 220 |
| 2017-01-05 | $39.00 | $39.00 | $39.00 | $39.00 | $16.99 | 220 |
| 2017-01-04 | $38.50 | $39.00 | $38.50 | $39.00 | $16.99 | 1,540 |
| 2017-01-03 | $39.50 | $39.50 | $39.50 | $39.50 | $17.21 | 0 |
| 2016-12-30 | $39.50 | $39.50 | $39.50 | $39.50 | $17.21 | 173 |
| 2016-12-29 | $39.50 | $39.50 | $39.50 | $39.50 | $17.21 | 44 |
| 2016-12-28 | $39.50 | $39.50 | $39.50 | $39.50 | $17.21 | 0 |
| 2016-12-27 | $39.50 | $39.50 | $39.50 | $39.50 | $17.19 | 660 |
| 2016-12-23 | $38.50 | $38.50 | $38.50 | $38.50 | $16.75 | 0 |
| 2016-12-22 | $38.50 | $38.50 | $38.50 | $38.50 | $16.75 | 0 |
| 2016-12-21 | $39.00 | $39.00 | $38.50 | $38.50 | $16.75 | 440 |
| 2016-12-20 | $39.00 | $39.00 | $38.00 | $38.00 | $16.54 | 3,944 |
| 2016-12-19 | $38.50 | $38.50 | $38.50 | $38.50 | $16.75 | 1,144 |
| 2016-12-16 | $39.00 | $39.00 | $38.50 | $38.50 | $16.75 | 2,818 |
| 2016-12-15 | $37.81 | $37.92 | $37.81 | $37.92 | $16.50 | 440 |
| 2016-12-14 | $37.50 | $37.50 | $37.50 | $37.50 | $16.32 | 550 |
| 2016-12-13 | $36.89 | $37.50 | $36.60 | $37.50 | $16.32 | 5,964 |
| 2016-12-12 | $36.95 | $37.19 | $36.95 | $37.19 | $16.18 | 1,071 |
| 2016-12-09 | $34.15 | $34.15 | $34.15 | $34.15 | $14.86 | 0 |
| 2016-12-08 | $34.25 | $35.00 | $34.15 | $34.15 | $14.86 | 3,821 |
| 2016-12-07 | $34.00 | $34.00 | $34.00 | $34.00 | $14.80 | 737 |
| 2016-12-06 | $33.45 | $33.45 | $33.00 | $33.00 | $14.36 | 2,279 |
| 2016-12-05 | $32.75 | $32.75 | $32.46 | $32.60 | $14.19 | 19,654 |
| 2016-12-02 | $32.46 | $32.46 | $32.46 | $32.46 | $14.13 | 0 |
| 2016-12-01 | $32.75 | $32.75 | $32.46 | $32.46 | $14.13 | 1,760 |
| 2016-11-30 | $32.75 | $32.75 | $32.75 | $32.75 | $14.25 | 1,742 |
| 2016-11-29 | $32.70 | $32.75 | $32.25 | $32.25 | $14.03 | 2,090 |
| 2016-11-28 | $32.45 | $32.45 | $32.45 | $32.45 | $14.12 | 209 |
| 2016-11-25 | $32.45 | $32.45 | $32.45 | $32.45 | $14.12 | 440 |
| 2016-11-23 | $32.45 | $32.45 | $32.45 | $32.45 | $14.12 | 0 |
| 2016-11-22 | $32.45 | $32.45 | $32.45 | $32.45 | $14.12 | 5,995 |
| 2016-11-21 | $32.45 | $32.45 | $32.45 | $32.45 | $14.12 | 0 |
| 2016-11-18 | $32.45 | $32.45 | $32.45 | $32.45 | $14.12 | 880 |
| 2016-11-17 | $32.25 | $32.45 | $32.25 | $32.45 | $14.12 | 1,511 |
| 2016-11-16 | $32.00 | $32.00 | $32.00 | $32.00 | $13.93 | 0 |
| 2016-11-15 | $32.00 | $32.00 | $32.00 | $32.00 | $13.93 | 792 |
| 2016-11-14 | $30.75 | $31.75 | $30.75 | $31.75 | $13.82 | 8,516 |
| 2016-11-11 | $30.75 | $30.75 | $30.70 | $30.70 | $13.36 | 4,400 |
| 2016-11-10 | $30.50 | $30.75 | $30.50 | $30.75 | $13.38 | 3,740 |
| 2016-11-09 | $30.49 | $30.50 | $30.45 | $30.50 | $13.27 | 2,640 |
| 2016-11-08 | $30.50 | $30.50 | $30.25 | $30.25 | $13.16 | 1,100 |
| 2016-11-07 | $30.79 | $30.79 | $30.00 | $30.25 | $13.16 | 5,181 |
| 2016-11-04 | $30.05 | $30.75 | $30.05 | $30.75 | $13.38 | 1,045 |
| 2016-11-03 | $30.65 | $30.75 | $30.65 | $30.75 | $13.38 | 935 |
| 2016-11-02 | $30.50 | $30.50 | $30.50 | $30.50 | $13.27 | 0 |
| 2016-11-01 | $30.50 | $30.50 | $30.50 | $30.50 | $13.27 | 110 |
| 2016-10-31 | $30.30 | $30.50 | $30.20 | $30.50 | $13.27 | 3,080 |
| 2016-10-28 | $30.30 | $30.30 | $30.30 | $30.30 | $13.19 | 0 |
| 2016-10-27 | $30.50 | $30.50 | $30.30 | $30.30 | $13.19 | 2,860 |
| 2016-10-26 | $30.80 | $30.80 | $30.79 | $30.80 | $13.40 | 880 |
| 2016-10-25 | $30.65 | $30.80 | $30.65 | $30.80 | $13.40 | 1,254 |
| 2016-10-24 | $30.65 | $30.65 | $30.65 | $30.65 | $13.34 | 440 |
| 2016-10-21 | $30.52 | $30.52 | $30.50 | $30.50 | $13.27 | 2,371 |
| 2016-10-20 | $30.55 | $30.55 | $30.55 | $30.55 | $13.29 | 0 |
| 2016-10-19 | $30.55 | $30.55 | $30.55 | $30.55 | $13.29 | 0 |
| 2016-10-18 | $30.52 | $30.55 | $30.52 | $30.55 | $13.29 | 3,740 |
| 2016-10-17 | $30.56 | $30.56 | $30.55 | $30.55 | $13.29 | 660 |
| 2016-10-14 | $30.50 | $30.50 | $30.50 | $30.50 | $13.27 | 0 |
| 2016-10-13 | $30.50 | $30.50 | $30.50 | $30.50 | $13.27 | 3,740 |
| 2016-10-12 | $30.25 | $30.25 | $30.25 | $30.25 | $13.16 | 0 |
| 2016-10-11 | $30.25 | $30.25 | $30.25 | $30.25 | $13.16 | 0 |
| 2016-10-10 | $30.25 | $30.25 | $30.25 | $30.25 | $13.16 | 0 |
| 2016-10-07 | $30.25 | $30.25 | $30.25 | $30.25 | $13.16 | 0 |
| 2016-10-06 | $30.70 | $30.70 | $30.25 | $30.25 | $13.16 | 2,200 |
| 2016-10-05 | $30.80 | $30.80 | $30.80 | $30.80 | $13.40 | 2,420 |
| 2016-10-04 | $30.80 | $30.80 | $30.80 | $30.80 | $13.40 | 0 |
| 2016-10-03 | $31.00 | $31.00 | $30.80 | $30.80 | $13.40 | 550 |
| 2016-09-30 | $31.25 | $31.25 | $31.25 | $31.25 | $13.60 | 0 |
| 2016-09-29 | $31.25 | $31.25 | $31.25 | $31.25 | $13.60 | 220 |
| 2016-09-28 | $31.05 | $31.05 | $31.05 | $31.05 | $13.51 | 2,565 |
| 2016-09-27 | $31.50 | $31.50 | $31.50 | $31.50 | $13.69 | 0 |
| 2016-09-26 | $31.50 | $31.50 | $31.50 | $31.50 | $13.69 | 110 |
| 2016-09-23 | $31.50 | $31.50 | $31.50 | $31.50 | $13.69 | 0 |
| 2016-09-22 | $31.50 | $31.50 | $31.50 | $31.50 | $13.69 | 0 |
| 2016-09-21 | $31.50 | $31.50 | $31.50 | $31.50 | $13.69 | 1,100 |
| 2016-09-20 | $31.85 | $31.85 | $31.85 | $31.85 | $13.84 | 0 |
| 2016-09-19 | $31.85 | $31.85 | $31.85 | $31.85 | $13.84 | 0 |
| 2016-09-16 | $31.80 | $31.85 | $31.80 | $31.85 | $13.84 | 1,320 |
| 2016-09-15 | $31.49 | $31.50 | $31.49 | $31.50 | $13.69 | 440 |
| 2016-09-14 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 215 |
| 2016-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 1,201 |
| 2016-09-09 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 1,100 |
| 2016-09-08 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-09-07 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 2 |
| 2016-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-09-02 | $30.90 | $31.00 | $30.90 | $31.00 | $13.47 | 1,760 |
| 2016-09-01 | $31.00 | $31.00 | $30.55 | $30.58 | $13.29 | 3,520 |
| 2016-08-31 | $31.00 | $31.00 | $30.55 | $30.55 | $13.27 | 4,015 |
| 2016-08-30 | $30.96 | $31.00 | $30.96 | $31.00 | $13.47 | 550 |
| 2016-08-29 | $31.45 | $31.45 | $30.50 | $30.50 | $13.25 | 7,154 |
| 2016-08-26 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 1,100 |
| 2016-08-25 | $31.44 | $31.44 | $31.44 | $31.44 | $13.66 | 220 |
| 2016-08-24 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 660 |
| 2016-08-23 | $31.24 | $31.24 | $31.24 | $31.24 | $13.57 | 0 |
| 2016-08-22 | $31.50 | $31.50 | $31.24 | $31.24 | $13.57 | 1,760 |
| 2016-08-19 | $31.26 | $31.26 | $31.26 | $31.26 | $13.58 | 330 |
| 2016-08-18 | $31.95 | $31.95 | $31.95 | $31.95 | $13.88 | 0 |
| 2016-08-17 | $31.95 | $31.95 | $31.95 | $31.95 | $13.88 | 0 |
| 2016-08-16 | $31.95 | $31.95 | $31.95 | $31.95 | $13.88 | 220 |
| 2016-08-15 | $32.10 | $32.10 | $32.10 | $32.10 | $13.95 | 1,320 |
| 2016-08-12 | $32.00 | $32.00 | $32.00 | $32.00 | $13.90 | 330 |
| 2016-08-11 | $32.09 | $32.09 | $32.09 | $32.09 | $13.94 | 220 |
| 2016-08-10 | $32.09 | $32.09 | $32.09 | $32.09 | $13.94 | 0 |
| 2016-08-09 | $32.09 | $32.09 | $32.09 | $32.09 | $13.94 | 770 |
| 2016-08-08 | $32.10 | $32.10 | $32.10 | $32.10 | $13.95 | 0 |
| 2016-08-05 | $32.10 | $32.10 | $32.10 | $32.10 | $13.95 | 0 |
| 2016-08-04 | $32.10 | $32.10 | $32.10 | $32.10 | $13.95 | 220 |
| 2016-08-03 | $31.61 | $31.61 | $31.60 | $31.60 | $13.73 | 1,100 |
| 2016-08-02 | $31.60 | $31.60 | $31.60 | $31.60 | $13.73 | 220 |
| 2016-08-01 | $31.60 | $31.60 | $31.60 | $31.60 | $13.73 | 88 |
| 2016-07-29 | $31.60 | $31.60 | $31.60 | $31.60 | $13.73 | 0 |
| 2016-07-28 | $31.60 | $31.60 | $31.60 | $31.60 | $13.73 | 440 |
| 2016-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 1,320 |
| 2016-07-26 | $31.60 | $31.60 | $31.60 | $31.60 | $13.73 | 442 |
| 2016-07-25 | $31.40 | $31.40 | $31.40 | $31.40 | $13.64 | 0 |
| 2016-07-22 | $31.40 | $31.40 | $31.40 | $31.40 | $13.64 | 880 |
| 2016-07-21 | $31.39 | $31.39 | $31.39 | $31.39 | $13.64 | 440 |
| 2016-07-20 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-07-19 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 90 |
| 2016-07-18 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-07-15 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-07-14 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 440 |
| 2016-07-13 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 880 |
| 2016-07-12 | $30.80 | $30.80 | $30.80 | $30.80 | $13.38 | 0 |
| 2016-07-11 | $30.63 | $30.80 | $30.63 | $30.80 | $13.38 | 2,200 |
| 2016-07-08 | $30.64 | $31.00 | $30.64 | $31.00 | $13.47 | 1,320 |
| 2016-07-07 | $31.10 | $31.10 | $31.10 | $31.10 | $13.51 | 220 |
| 2016-07-06 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-07-05 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-07-01 | $31.00 | $31.00 | $31.00 | $31.00 | $13.47 | 0 |
| 2016-06-30 | $30.40 | $31.00 | $30.37 | $31.00 | $13.47 | 2,420 |
| 2016-06-29 | $31.40 | $31.40 | $30.36 | $30.36 | $13.19 | 2,640 |
| 2016-06-28 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 0 |
| 2016-06-27 | $31.40 | $31.40 | $31.00 | $31.00 | $13.45 | 1,100 |
| 2016-06-24 | $31.31 | $31.31 | $31.25 | $31.25 | $13.55 | 7,134 |
| 2016-06-23 | $31.71 | $31.75 | $31.31 | $31.31 | $13.58 | 6,085 |
| 2016-06-22 | $31.40 | $31.40 | $31.40 | $31.40 | $13.62 | 0 |
| 2016-06-21 | $31.40 | $31.40 | $31.40 | $31.40 | $13.62 | 0 |
| 2016-06-20 | $31.40 | $31.40 | $31.40 | $31.40 | $13.62 | 0 |
| 2016-06-17 | $31.40 | $31.40 | $31.40 | $31.40 | $13.62 | 220 |
| 2016-06-16 | $31.50 | $31.50 | $31.25 | $31.25 | $13.55 | 3,885 |
| 2016-06-15 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 0 |
| 2016-06-14 | $32.05 | $32.05 | $31.00 | $31.00 | $13.45 | 6,085 |
| 2016-06-13 | $32.05 | $32.05 | $31.00 | $31.50 | $13.66 | 0 |
| 2016-06-10 | $31.50 | $31.50 | $31.50 | $31.50 | $13.66 | 3,190 |
| 2016-06-09 | $33.00 | $33.00 | $32.00 | $32.00 | $13.88 | 5,610 |
| 2016-06-08 | $32.00 | $32.00 | $32.00 | $32.00 | $13.88 | 0 |
| 2016-06-07 | $32.00 | $32.00 | $32.00 | $32.00 | $13.88 | 0 |
| 2016-06-06 | $32.00 | $32.00 | $32.00 | $32.00 | $13.88 | 0 |
| 2016-06-03 | $32.00 | $32.00 | $32.00 | $32.00 | $13.88 | 2,710 |
| 2016-06-02 | $34.15 | $34.85 | $34.00 | $34.00 | $14.75 | 1,909 |
| 2016-06-01 | $33.90 | $33.90 | $33.90 | $33.90 | $14.70 | 0 |
| 2016-05-31 | $33.90 | $33.90 | $33.90 | $33.90 | $14.70 | 299 |
| 2016-05-27 | $31.99 | $33.90 | $31.99 | $33.90 | $14.70 | 1,214 |
| 2016-05-26 | $31.40 | $31.40 | $31.40 | $31.40 | $13.62 | 220 |
| 2016-05-25 | $31.40 | $31.40 | $31.40 | $31.40 | $13.62 | 0 |
| 2016-05-24 | $31.40 | $31.40 | $31.40 | $31.40 | $13.62 | 633 |
| 2016-05-23 | $31.00 | $31.00 | $30.80 | $30.80 | $13.36 | 545 |
| 2016-05-20 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 2,200 |
| 2016-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 0 |
| 2016-05-18 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 0 |
| 2016-05-17 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 1,540 |
| 2016-05-16 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 0 |
| 2016-05-13 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 222 |
| 2016-05-12 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 1,980 |
| 2016-05-11 | $31.49 | $31.49 | $31.49 | $31.49 | $13.66 | 0 |
| 2016-05-10 | $31.49 | $31.49 | $31.49 | $31.49 | $13.66 | 220 |
| 2016-05-09 | $30.49 | $30.49 | $30.49 | $30.49 | $13.23 | 0 |
| 2016-05-06 | $30.49 | $30.49 | $30.49 | $30.49 | $13.23 | 0 |
| 2016-05-05 | $30.49 | $30.49 | $30.49 | $30.49 | $13.23 | 1,320 |
| 2016-05-04 | $30.42 | $30.42 | $30.31 | $30.31 | $13.15 | 2,789 |
| 2016-05-03 | $30.40 | $30.40 | $30.40 | $30.40 | $13.19 | 3,410 |
| 2016-05-02 | $30.31 | $30.31 | $30.31 | $30.31 | $13.15 | 1,293 |
| 2016-04-29 | $30.25 | $30.25 | $30.25 | $30.25 | $13.12 | 0 |
| 2016-04-28 | $30.25 | $30.25 | $30.25 | $30.25 | $13.12 | 6,910 |
| 2016-04-27 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 0 |
| 2016-04-26 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 0 |
| 2016-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 0 |
| 2016-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 0 |
| 2016-04-21 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 0 |
| 2016-04-20 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 0 |
| 2016-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 114 |
| 2016-04-18 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 198 |
| 2016-04-15 | $30.00 | $30.00 | $30.00 | $30.00 | $13.01 | 220 |
| 2016-04-14 | $30.50 | $30.50 | $30.50 | $30.50 | $13.23 | 0 |
| 2016-04-13 | $30.50 | $30.50 | $30.50 | $30.50 | $13.23 | 880 |
| 2016-04-12 | $30.25 | $30.25 | $30.25 | $30.25 | $13.12 | 0 |
| 2016-04-11 | $30.25 | $30.25 | $30.25 | $30.25 | $13.12 | 0 |
| 2016-04-08 | $30.25 | $30.25 | $30.25 | $30.25 | $13.12 | 0 |
| 2016-04-07 | $30.25 | $30.25 | $30.25 | $30.25 | $13.12 | 0 |
| 2016-04-06 | $30.25 | $30.25 | $30.25 | $30.25 | $13.12 | 0 |
| 2016-04-05 | $30.25 | $30.25 | $30.25 | $30.25 | $13.12 | 220 |
| 2016-04-04 | $30.50 | $30.50 | $30.50 | $30.50 | $13.23 | 220 |
| 2016-04-01 | $30.50 | $30.50 | $30.50 | $30.50 | $13.23 | 0 |
| 2016-03-31 | $30.50 | $30.50 | $30.50 | $30.50 | $13.23 | 0 |
| 2016-03-30 | $30.50 | $30.50 | $30.50 | $30.50 | $13.23 | 440 |
| 2016-03-29 | $29.55 | $29.55 | $29.55 | $29.55 | $12.82 | 440 |
| 2016-03-28 | $31.00 | $31.00 | $31.00 | $31.00 | $13.45 | 0 |
| 2016-03-24 | $31.00 | $31.00 | $31.00 | $31.00 | $13.42 | 0 |
| 2016-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $13.42 | 365 |
| 2016-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $13.42 | 0 |
| 2016-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $13.42 | 0 |
| 2016-03-18 | $31.00 | $31.00 | $31.00 | $31.00 | $13.42 | 0 |
| 2016-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $13.42 | 0 |
| 2016-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $13.42 | 0 |
| 2016-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $13.42 | 1,372 |
| 2016-03-14 | $31.00 | $31.00 | $29.05 | $29.05 | $12.58 | 1,870 |
| 2016-03-11 | $31.05 | $31.05 | $31.05 | $31.05 | $13.45 | 0 |
| 2016-03-10 | $31.05 | $31.05 | $31.05 | $31.05 | $13.45 | 0 |
| 2016-03-09 | $31.05 | $31.05 | $31.05 | $31.05 | $13.45 | 0 |
| 2016-03-08 | $30.75 | $31.05 | $30.75 | $31.05 | $13.45 | 880 |
| 2016-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 0 |
| 2016-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 2 |
| 2016-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 66 |
| 2016-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 68 |
| 2016-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 0 |
| 2016-02-29 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 0 |
| 2016-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 0 |
| 2016-02-25 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 3,300 |
| 2016-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 0 |
| 2016-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 0 |
| 2016-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 0 |
| 2016-02-19 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 220 |
| 2016-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 0 |
| 2016-02-17 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 330 |
| 2016-02-16 | $29.10 | $29.10 | $28.33 | $29.00 | $12.56 | 3,520 |
| 2016-02-12 | $29.10 | $29.10 | $29.10 | $29.10 | $12.60 | 550 |
| 2016-02-11 | $29.99 | $29.99 | $29.99 | $29.99 | $12.99 | 330 |
| 2016-02-10 | $31.00 | $31.00 | $29.33 | $29.99 | $12.99 | 8,800 |
| 2016-02-09 | $31.50 | $31.50 | $31.50 | $31.50 | $13.64 | 0 |
| 2016-02-08 | $31.50 | $31.50 | $31.50 | $31.50 | $13.64 | 0 |
| 2016-02-05 | $31.50 | $31.50 | $31.50 | $31.50 | $13.64 | 220 |
| 2016-02-04 | $31.55 | $31.55 | $31.00 | $31.00 | $13.42 | 1,100 |
| 2016-02-03 | $32.95 | $32.95 | $32.95 | $32.95 | $14.27 | 0 |
| 2016-02-02 | $32.95 | $32.95 | $32.95 | $32.95 | $14.27 | 440 |
| 2016-02-01 | $32.55 | $32.55 | $32.55 | $32.55 | $14.10 | 0 |
| 2016-01-29 | $32.55 | $32.55 | $32.55 | $32.55 | $14.10 | 0 |
| 2016-01-28 | $31.00 | $32.55 | $31.00 | $32.55 | $14.10 | 1,100 |
| 2016-01-27 | $29.50 | $30.25 | $29.50 | $30.25 | $13.10 | 1,009 |
| 2016-01-26 | $30.00 | $30.00 | $30.00 | $30.00 | $12.99 | 1,760 |
| 2016-01-25 | $28.35 | $28.35 | $28.35 | $28.35 | $12.28 | 0 |
| 2016-01-22 | $28.35 | $28.35 | $28.35 | $28.35 | $12.28 | 1,861 |
| 2016-01-21 | $28.10 | $28.10 | $28.10 | $28.10 | $12.17 | 0 |
| 2016-01-20 | $28.25 | $28.35 | $28.10 | $28.10 | $12.17 | 1,476 |
| 2016-01-19 | $28.35 | $28.35 | $28.35 | $28.35 | $12.28 | 365 |
| 2016-01-15 | $27.50 | $28.35 | $27.50 | $28.35 | $12.28 | 27,451 |
| 2016-01-14 | $28.70 | $28.70 | $28.70 | $28.70 | $12.43 | 0 |
| 2016-01-13 | $28.35 | $28.70 | $28.35 | $28.70 | $12.43 | 2,598 |
| 2016-01-12 | $28.50 | $28.50 | $28.50 | $28.50 | $12.34 | 0 |
| 2016-01-11 | $29.00 | $29.00 | $28.50 | $28.50 | $12.34 | 6,017 |
| 2016-01-08 | $28.60 | $28.60 | $28.60 | $28.60 | $12.39 | 0 |
| 2016-01-07 | $28.60 | $28.60 | $28.60 | $28.60 | $12.39 | 0 |
| 2016-01-06 | $28.60 | $28.60 | $28.60 | $28.60 | $12.39 | 0 |
| 2016-01-05 | $28.60 | $28.60 | $28.60 | $28.60 | $12.39 | 0 |
| 2016-01-04 | $28.60 | $28.60 | $28.60 | $28.60 | $12.39 | 0 |
| 2015-12-31 | $28.60 | $28.60 | $28.60 | $28.60 | $12.39 | 550 |
| 2015-12-30 | $28.51 | $28.51 | $28.00 | $28.00 | $12.13 | 4,620 |
| 2015-12-29 | $28.51 | $28.51 | $28.51 | $28.51 | $12.35 | 0 |
| 2015-12-28 | $28.51 | $28.51 | $28.51 | $28.51 | $12.35 | 0 |
| 2015-12-24 | $28.51 | $28.51 | $28.51 | $28.51 | $12.35 | 0 |
| 2015-12-23 | $28.51 | $28.51 | $28.51 | $28.51 | $12.35 | 660 |
| 2015-12-22 | $28.41 | $28.51 | $28.41 | $28.51 | $12.35 | 660 |
| 2015-12-21 | $28.00 | $29.50 | $27.70 | $29.50 | $12.78 | 11,440 |
| 2015-12-18 | $28.00 | $28.00 | $28.00 | $28.00 | $12.13 | 660 |
| 2015-12-17 | $28.00 | $28.00 | $28.00 | $28.00 | $12.13 | 0 |
| 2015-12-16 | $28.00 | $28.00 | $28.00 | $28.00 | $12.10 | 44 |
| 2015-12-15 | $28.00 | $28.00 | $28.00 | $28.00 | $12.10 | 0 |
| 2015-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | $12.10 | 94 |
| 2015-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $12.10 | 345 |
| 2015-12-10 | $27.78 | $27.78 | $27.78 | $27.78 | $12.01 | 316 |
| 2015-12-09 | $27.78 | $27.78 | $27.78 | $27.78 | $12.01 | 0 |
| 2015-12-08 | $27.78 | $27.78 | $27.78 | $27.78 | $12.01 | 550 |
| 2015-12-07 | $27.75 | $27.78 | $27.75 | $27.78 | $12.01 | 550 |
| 2015-12-04 | $27.65 | $27.65 | $27.65 | $27.65 | $11.95 | 0 |
| 2015-12-03 | $27.65 | $27.65 | $27.65 | $27.65 | $11.95 | 1,100 |
| 2015-12-02 | $27.65 | $27.65 | $27.65 | $27.65 | $11.95 | 0 |
| 2015-12-01 | $27.65 | $27.65 | $27.65 | $27.65 | $11.95 | 0 |
| 2015-11-30 | $27.65 | $27.65 | $27.65 | $27.65 | $11.95 | 1,100 |
| 2015-11-27 | $27.65 | $27.65 | $27.65 | $27.65 | $11.95 | 0 |
| 2015-11-25 | $27.65 | $27.65 | $27.65 | $27.65 | $11.95 | 440 |
| 2015-11-24 | $27.60 | $27.60 | $27.60 | $27.60 | $11.93 | 880 |
| 2015-11-23 | $27.50 | $27.50 | $27.50 | $27.50 | $11.89 | 660 |
| 2015-11-20 | $27.50 | $27.50 | $27.45 | $27.45 | $11.87 | 13,686 |
| 2015-11-19 | $27.50 | $27.50 | $27.50 | $27.50 | $11.89 | 0 |
| 2015-11-18 | $27.50 | $27.50 | $27.50 | $27.50 | $11.89 | 3,724 |
| 2015-11-17 | $28.00 | $28.00 | $27.50 | $28.00 | $12.10 | 1,870 |
| 2015-11-16 | $27.50 | $27.50 | $27.50 | $27.50 | $11.89 | 11,770 |
| 2015-11-13 | $28.50 | $28.50 | $27.50 | $27.50 | $11.89 | 5,185 |
| 2015-11-12 | $28.50 | $28.50 | $28.50 | $28.50 | $12.32 | 440 |
| 2015-11-11 | $28.10 | $28.10 | $28.10 | $28.10 | $12.15 | 0 |
| 2015-11-10 | $28.50 | $28.50 | $27.70 | $28.10 | $12.15 | 2,499 |
| 2015-11-09 | $28.49 | $29.00 | $28.00 | $29.00 | $12.54 | 3,440 |
| 2015-11-06 | $27.50 | $27.50 | $27.25 | $27.50 | $11.89 | 220 |
| 2015-11-05 | $27.50 | $27.50 | $27.25 | $27.50 | $11.89 | 0 |
| 2015-11-04 | $27.50 | $27.50 | $27.25 | $27.50 | $11.89 | 1,300 |
| 2015-11-03 | $27.50 | $27.50 | $27.50 | $27.50 | $11.89 | 0 |
| 2015-11-02 | $27.50 | $27.50 | $27.50 | $27.50 | $11.89 | 5,370 |
| 2015-10-30 | $27.05 | $27.25 | $27.05 | $27.25 | $11.78 | 990 |
| 2015-10-29 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 1,210 |
| 2015-10-28 | $26.75 | $26.75 | $26.75 | $26.75 | $11.56 | 1,100 |
| 2015-10-27 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 0 |
| 2015-10-26 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 0 |
| 2015-10-23 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 0 |
| 2015-10-22 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 0 |
| 2015-10-21 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 0 |
| 2015-10-20 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 0 |
| 2015-10-19 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 0 |
| 2015-10-16 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 0 |
| 2015-10-15 | $28.00 | $28.00 | $26.50 | $26.51 | $11.46 | 1,320 |
| 2015-10-14 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 0 |
| 2015-10-13 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 110 |
| 2015-10-12 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 0 |
| 2015-10-09 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 189 |
| 2015-10-08 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 0 |
| 2015-10-07 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 0 |
| 2015-10-06 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 0 |
| 2015-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 0 |
| 2015-10-02 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 110 |
| 2015-10-01 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 0 |
| 2015-09-30 | $27.00 | $27.00 | $27.00 | $27.00 | $11.67 | 220 |
| 2015-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $12.54 | 385 |
| 2015-09-28 | $26.95 | $26.95 | $26.95 | $26.95 | $11.65 | 2 |
| 2015-09-25 | $27.00 | $27.00 | $27.00 | $27.00 | $11.65 | 220 |
| 2015-09-24 | $28.25 | $28.25 | $28.25 | $28.25 | $12.19 | 1,188 |
| 2015-09-23 | $26.50 | $28.25 | $26.50 | $28.25 | $12.19 | 2,420 |
| 2015-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $11.22 | 0 |
| 2015-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $11.22 | 3,080 |
| 2015-09-18 | $25.85 | $25.85 | $25.85 | $25.85 | $11.15 | 220 |
| 2015-09-17 | $25.73 | $25.73 | $25.73 | $25.73 | $11.10 | 0 |
| 2015-09-16 | $25.73 | $25.73 | $25.73 | $25.73 | $11.10 | 220 |
| 2015-09-15 | $25.70 | $25.70 | $25.70 | $25.70 | $11.09 | 220 |
| 2015-09-14 | $25.66 | $25.66 | $25.65 | $25.66 | $11.07 | 0 |
| 2015-09-11 | $25.66 | $25.66 | $25.65 | $25.66 | $11.07 | 0 |
| 2015-09-10 | $25.66 | $25.66 | $25.65 | $25.66 | $11.07 | 4,400 |
| 2015-09-09 | $25.65 | $25.65 | $25.65 | $25.65 | $11.07 | 0 |
| 2015-09-08 | $25.65 | $25.65 | $25.65 | $25.65 | $11.07 | 550 |
| 2015-09-04 | $25.65 | $25.65 | $25.65 | $25.65 | $11.07 | 220 |
| 2015-09-03 | $25.66 | $25.66 | $25.66 | $25.66 | $11.07 | 0 |
| 2015-09-02 | $25.66 | $25.66 | $25.66 | $25.66 | $11.07 | 594 |
| 2015-09-01 | $25.65 | $25.65 | $25.65 | $25.65 | $11.07 | 1,386 |
Santa Cruz County Bank (SCZC) News Headlines
Recent Santa Cruz County Bank (SCZC) News
Similar Companies to Santa Cruz County Bank (SCZC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |