Solvay Bank Corp (SOBS) Exchange: PINK
Data as of May 2, 2025
$27.25 ($0.00) 0.00%
Solvay Bank Corp - Daily Information
Click for more stock information on Solvay Bank Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.25 |
| Previous Close | $27.25 |
| High | $27.25 |
| Low | $27.25 |
| Adjusted Open | $27.25 |
| Previous Adjusted Close | $27.25 |
| Adjusted High | $27.25 |
| Adjusted Low | $27.25 |
About Solvay Bank Corp (SOBS)
No Description Available
Invest in Solvay Bank Corp (SOBS)
Historical Stock Data for Solvay Bank Corp (SOBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2025-03-06 | $27.00 | $27.25 | $27.00 | $27.25 | $27.25 | 440 |
| 2025-03-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-03-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2025-02-28 | $27.00 | $27.00 | $26.50 | $27.00 | $27.00 | 1,110 |
| 2025-02-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-02-26 | $26.67 | $27.00 | $26.67 | $27.00 | $27.00 | 700 |
| 2025-02-25 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 167 |
| 2025-02-24 | $25.60 | $26.50 | $25.50 | $26.50 | $26.50 | 2,730 |
| 2025-02-21 | $26.85 | $26.85 | $26.00 | $26.00 | $26.00 | 6,015 |
| 2025-02-20 | $28.00 | $28.00 | $26.85 | $26.85 | $26.85 | 2,389 |
| 2025-02-19 | $28.10 | $28.10 | $27.95 | $27.95 | $27.95 | 710 |
| 2025-02-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2025-02-14 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 1,590 |
| 2025-02-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 300 |
| 2025-02-12 | $27.80 | $28.00 | $27.80 | $28.00 | $28.00 | 374 |
| 2025-02-11 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1,455 |
| 2025-02-10 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 178 |
| 2025-02-07 | $26.82 | $26.82 | $26.80 | $26.80 | $26.80 | 230 |
| 2025-02-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,134 |
| 2025-02-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-02-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-02-03 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 139 |
| 2025-01-31 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 2 |
| 2025-01-30 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 71 |
| 2025-01-29 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 304 |
| 2025-01-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 300 |
| 2025-01-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 95 |
| 2025-01-24 | $25.43 | $25.43 | $25.23 | $25.25 | $25.25 | 1,005 |
| 2025-01-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2025-01-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 10 |
| 2025-01-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2025-01-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2025-01-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2025-01-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 470 |
| 2025-01-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2025-01-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 20 |
| 2025-01-10 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2025-01-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 126 |
| 2025-01-07 | $25.37 | $25.50 | $25.37 | $25.50 | $25.50 | 201 |
| 2025-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 545 |
| 2025-01-03 | $26.00 | $26.00 | $25.02 | $25.02 | $25.02 | 851 |
| 2025-01-02 | $26.16 | $26.16 | $26.00 | $26.00 | $26.00 | 1,180 |
| 2024-12-31 | $26.01 | $27.00 | $26.01 | $26.01 | $26.01 | 1,005 |
| 2024-12-30 | $27.41 | $27.41 | $26.05 | $26.05 | $25.63 | 585 |
| 2024-12-27 | $27.41 | $27.41 | $27.41 | $27.41 | $26.96 | 115 |
| 2024-12-26 | $27.43 | $27.43 | $27.43 | $27.43 | $26.98 | 16 |
| 2024-12-24 | $27.43 | $27.43 | $27.43 | $27.43 | $26.98 | 1,338 |
| 2024-12-23 | $26.80 | $26.80 | $26.80 | $26.80 | $26.36 | 0 |
| 2024-12-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.36 | 1 |
| 2024-12-19 | $27.50 | $27.50 | $26.80 | $26.80 | $26.36 | 1,503 |
| 2024-12-18 | $27.99 | $27.99 | $27.99 | $27.99 | $27.53 | 0 |
| 2024-12-17 | $27.99 | $27.99 | $27.99 | $27.99 | $27.53 | 137 |
| 2024-12-16 | $28.05 | $28.05 | $27.50 | $27.50 | $27.50 | 4,652 |
| 2024-12-13 | $28.51 | $28.51 | $28.05 | $28.05 | $28.05 | 3,209 |
| 2024-12-12 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-12-11 | $29.98 | $29.98 | $28.51 | $28.51 | $28.51 | 500 |
| 2024-12-10 | $29.15 | $29.23 | $29.15 | $29.23 | $29.23 | 440 |
| 2024-12-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 300 |
| 2024-12-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-12-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 19 |
| 2024-12-04 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,459 |
| 2024-12-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 213 |
| 2024-12-02 | $29.00 | $30.12 | $28.35 | $28.95 | $28.95 | 5,941 |
| 2024-11-29 | $28.55 | $28.65 | $28.30 | $28.65 | $28.65 | 400 |
| 2024-11-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-11-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-11-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2024-11-22 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 93 |
| 2024-11-21 | $29.00 | $29.00 | $28.11 | $28.14 | $28.14 | 1,220 |
| 2024-11-20 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2024-11-19 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 140 |
| 2024-11-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-11-13 | $29.34 | $30.00 | $29.00 | $29.00 | $29.00 | 771 |
| 2024-11-12 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2 |
| 2024-11-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 300 |
| 2024-11-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-11-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-11-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,500 |
| 2024-11-05 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-11-04 | $28.60 | $28.60 | $28.05 | $28.05 | $28.05 | 326 |
| 2024-11-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 234 |
| 2024-10-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-10-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 161 |
| 2024-10-29 | $28.90 | $28.90 | $28.75 | $28.75 | $28.75 | 548 |
| 2024-10-28 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2024-10-25 | $29.24 | $29.24 | $28.90 | $29.01 | $29.01 | 570 |
| 2024-10-24 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 4 |
| 2024-10-23 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 300 |
| 2024-10-22 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2024-10-21 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2024-10-18 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2024-10-17 | $28.90 | $29.10 | $28.90 | $29.10 | $29.10 | 1,844 |
| 2024-10-16 | $28.90 | $29.14 | $28.90 | $28.90 | $28.90 | 2,100 |
| 2024-10-15 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 350 |
| 2024-10-14 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-10-11 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 2,448 |
| 2024-10-10 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2024-10-09 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 500 |
| 2024-10-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 600 |
| 2024-10-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-10-04 | $29.00 | $29.00 | $28.75 | $28.75 | $28.75 | 257 |
| 2024-10-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-10-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 115 |
| 2024-10-01 | $32.00 | $32.00 | $30.00 | $30.00 | $30.00 | 1,525 |
| 2024-09-30 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 71 |
| 2024-09-27 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2024-09-26 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2024-09-25 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2024-09-24 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2024-09-23 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 20 |
| 2024-09-20 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 130 |
| 2024-09-19 | $32.00 | $32.70 | $31.47 | $32.70 | $32.70 | 1,460 |
| 2024-09-18 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 310 |
| 2024-09-17 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 335 |
| 2024-09-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-09-13 | $29.37 | $30.00 | $29.37 | $30.00 | $30.00 | 1,091 |
| 2024-09-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-09-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-09-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 261 |
| 2024-09-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 200 |
| 2024-09-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 125 |
| 2024-09-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 42 |
| 2024-09-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-09-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-08-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 215 |
| 2024-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2024-08-28 | $27.00 | $28.00 | $27.00 | $28.00 | $28.00 | 400 |
| 2024-08-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-08-26 | $25.00 | $27.00 | $25.00 | $27.00 | $27.00 | 2,700 |
| 2024-08-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-08-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-08-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-08-20 | $25.00 | $25.50 | $25.00 | $25.50 | $25.50 | 2,100 |
| 2024-08-19 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 18 |
| 2024-08-16 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2024-08-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 109 |
| 2024-08-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2024-08-13 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1 |
| 2024-08-12 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1 |
| 2024-08-09 | $24.00 | $24.39 | $24.00 | $24.39 | $24.39 | 1,330 |
| 2024-08-08 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2024-08-07 | $23.62 | $24.62 | $23.60 | $23.61 | $23.61 | 1,211 |
| 2024-08-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-08-05 | $23.61 | $23.61 | $23.60 | $23.60 | $23.60 | 1,830 |
| 2024-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-08-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 74 |
| 2024-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 54 |
| 2024-07-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 90 |
| 2024-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 125 |
| 2024-07-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2024-07-25 | $24.35 | $24.35 | $24.00 | $24.35 | $24.35 | 1,300 |
| 2024-07-24 | $23.31 | $23.33 | $23.30 | $23.30 | $23.30 | 1,700 |
| 2024-07-23 | $24.44 | $24.50 | $23.21 | $24.45 | $24.45 | 500 |
| 2024-07-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 141 |
| 2024-07-19 | $23.17 | $24.17 | $23.15 | $23.15 | $23.15 | 3,144 |
| 2024-07-18 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 1 |
| 2024-07-17 | $23.11 | $24.99 | $23.11 | $23.11 | $23.11 | 1,107 |
| 2024-07-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,057 |
| 2024-07-12 | $23.01 | $23.01 | $22.90 | $22.90 | $22.90 | 412 |
| 2024-07-11 | $23.54 | $24.10 | $23.54 | $24.10 | $24.10 | 1,651 |
| 2024-07-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-07-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 220 |
| 2024-07-08 | $22.90 | $23.75 | $22.90 | $23.33 | $23.33 | 900 |
| 2024-07-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-07-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-07-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-07-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-06-28 | $24.25 | $24.25 | $23.00 | $23.00 | $23.00 | 2,197 |
| 2024-06-27 | $24.00 | $24.00 | $23.99 | $23.99 | $23.55 | 325 |
| 2024-06-26 | $24.25 | $24.25 | $24.00 | $24.00 | $23.56 | 1,533 |
| 2024-06-25 | $25.35 | $25.35 | $25.00 | $25.00 | $24.54 | 575 |
| 2024-06-24 | $24.24 | $24.24 | $24.24 | $24.24 | $23.80 | 0 |
| 2024-06-21 | $24.24 | $24.24 | $24.24 | $24.24 | $23.80 | 100 |
| 2024-06-20 | $24.10 | $24.10 | $24.10 | $24.10 | $23.66 | 140 |
| 2024-06-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.03 | 369 |
| 2024-06-17 | $24.11 | $24.11 | $24.11 | $24.11 | $23.67 | 723 |
| 2024-06-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 350 |
| 2024-06-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-06-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2024-06-11 | $24.10 | $25.50 | $24.10 | $25.50 | $25.50 | 504 |
| 2024-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 500 |
| 2024-06-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-06-06 | $25.45 | $25.50 | $25.15 | $25.50 | $25.50 | 900 |
| 2024-06-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-06-04 | $25.25 | $25.40 | $25.05 | $25.40 | $25.40 | 536 |
| 2024-06-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-05-31 | $24.36 | $25.25 | $24.36 | $25.00 | $25.00 | 937 |
| 2024-05-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-05-29 | $24.51 | $25.00 | $24.40 | $25.00 | $25.00 | 937 |
| 2024-05-28 | $25.75 | $25.75 | $24.55 | $24.55 | $24.55 | 336 |
| 2024-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 318 |
| 2024-05-22 | $25.00 | $29.75 | $25.00 | $25.05 | $25.05 | 1,885 |
| 2024-05-21 | $25.00 | $25.75 | $24.40 | $24.99 | $24.99 | 2,005 |
| 2024-05-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 616 |
| 2024-05-17 | $25.03 | $25.30 | $25.00 | $25.30 | $25.30 | 900 |
| 2024-05-16 | $25.64 | $25.65 | $25.05 | $25.65 | $25.65 | 979 |
| 2024-05-15 | $25.15 | $25.64 | $25.10 | $25.64 | $25.64 | 696 |
| 2024-05-14 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2024-05-13 | $25.15 | $25.16 | $25.15 | $25.15 | $25.15 | 593 |
| 2024-05-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2024-05-09 | $25.50 | $26.73 | $25.50 | $26.73 | $26.73 | 1,186 |
| 2024-05-08 | $25.88 | $26.00 | $25.88 | $26.00 | $26.00 | 994 |
| 2024-05-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 200 |
| 2024-05-06 | $25.48 | $25.50 | $25.11 | $25.11 | $25.11 | 938 |
| 2024-05-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-05-02 | $26.25 | $26.25 | $25.50 | $25.50 | $25.50 | 623 |
| 2024-05-01 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 121 |
| 2024-04-30 | $27.15 | $27.15 | $26.39 | $26.39 | $26.39 | 635 |
| 2024-04-29 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2024-04-26 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 112 |
| 2024-04-25 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 16 |
| 2024-04-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 553 |
| 2024-04-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-04-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-04-18 | $27.25 | $27.44 | $27.00 | $27.00 | $27.00 | 377 |
| 2024-04-17 | $27.75 | $27.75 | $27.00 | $27.00 | $27.00 | 530 |
| 2024-04-16 | $27.56 | $27.56 | $27.50 | $27.50 | $27.50 | 201 |
| 2024-04-15 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2024-04-12 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 31 |
| 2024-04-11 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2024-04-10 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2024-04-09 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 77 |
| 2024-04-08 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2024-04-05 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 1,107 |
| 2024-04-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2,025 |
| 2024-04-03 | $26.75 | $29.69 | $26.75 | $27.00 | $26.58 | 2,025 |
| 2024-04-02 | $26.45 | $26.45 | $26.45 | $26.45 | $26.04 | 426 |
| 2024-04-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.04 | 0 |
| 2024-03-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-03-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-03-26 | $26.36 | $26.45 | $26.36 | $26.45 | $26.45 | 426 |
| 2024-03-25 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2024-03-22 | $26.05 | $26.57 | $26.05 | $26.05 | $26.05 | 532 |
| 2024-03-21 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-03-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-03-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2024-03-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 240 |
| 2024-03-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 78 |
| 2024-03-14 | $27.00 | $27.00 | $26.35 | $27.00 | $27.00 | 666 |
| 2024-03-13 | $26.33 | $27.00 | $26.33 | $27.00 | $27.00 | 569 |
| 2024-03-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-03-11 | $26.95 | $27.00 | $26.95 | $27.00 | $27.00 | 569 |
| 2024-03-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-03-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-03-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-03-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 35 |
| 2024-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 132 |
| 2024-03-01 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 313 |
| 2024-02-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-27 | $28.00 | $28.00 | $27.00 | $27.00 | $27.00 | 493 |
| 2024-02-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-02-21 | $27.49 | $27.49 | $27.00 | $27.00 | $27.00 | 410 |
| 2024-02-20 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2024-02-16 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2024-02-15 | $28.00 | $28.00 | $27.08 | $27.08 | $27.08 | 663 |
| 2024-02-14 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-02-13 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-02-12 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-02-09 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 150 |
| 2024-02-08 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-02-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-02-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 100 |
| 2024-02-05 | $29.30 | $29.30 | $28.25 | $28.25 | $28.25 | 231 |
| 2024-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 37 |
| 2024-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 207 |
| 2024-01-30 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 80 |
| 2024-01-29 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 57 |
| 2024-01-26 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2024-01-25 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2024-01-24 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 10 |
| 2024-01-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-01-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-01-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 10 |
| 2024-01-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-01-17 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 100 |
| 2024-01-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2024-01-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 380 |
| 2024-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 18 |
| 2024-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 145 |
| 2024-01-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-01-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-01-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-01-02 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-12-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-12-28 | $28.65 | $31.50 | $27.65 | $31.50 | $31.50 | 719 |
| 2023-12-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.14 | 75 |
| 2023-12-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.14 | 200 |
| 2023-12-22 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 100 |
| 2023-12-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 150 |
| 2023-12-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-12-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 256 |
| 2023-12-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2023-12-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2023-12-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 600 |
| 2023-12-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 300 |
| 2023-12-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 8 |
| 2023-12-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-12-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2023-11-30 | $27.25 | $27.46 | $27.25 | $27.46 | $27.46 | 296 |
| 2023-11-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 60 |
| 2023-11-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-27 | $25.31 | $26.50 | $25.31 | $26.50 | $26.50 | 564 |
| 2023-11-24 | $25.26 | $26.00 | $25.26 | $26.00 | $26.00 | 400 |
| 2023-11-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 42 |
| 2023-11-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 100 |
| 2023-11-20 | $26.00 | $26.00 | $25.19 | $25.25 | $25.25 | 683 |
| 2023-11-17 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-11-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-11-15 | $26.90 | $26.90 | $26.85 | $26.85 | $26.85 | 636 |
| 2023-11-14 | $26.00 | $26.90 | $26.00 | $26.90 | $26.90 | 200 |
| 2023-11-13 | $26.50 | $26.50 | $25.10 | $25.10 | $25.10 | 2,835 |
| 2023-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-11-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 42 |
| 2023-11-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 6 |
| 2023-11-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2023-11-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-10-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-10-30 | $26.94 | $26.94 | $26.50 | $26.50 | $26.50 | 2,100 |
| 2023-10-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 206 |
| 2023-10-26 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 87 |
| 2023-10-25 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 452 |
| 2023-10-24 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 353 |
| 2023-10-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-10-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-10-19 | $26.60 | $26.70 | $26.55 | $26.70 | $26.70 | 3,449 |
| 2023-10-18 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 3,244 |
| 2023-10-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 4 |
| 2023-10-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 5 |
| 2023-10-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-04 | $26.75 | $28.00 | $26.75 | $28.00 | $28.00 | 572 |
| 2023-10-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-09-27 | $26.50 | $27.52 | $26.50 | $27.52 | $27.11 | 250 |
| 2023-09-26 | $27.31 | $29.45 | $26.50 | $29.00 | $28.57 | 1,260 |
| 2023-09-25 | $28.50 | $28.50 | $28.49 | $28.50 | $28.08 | 744 |
| 2023-09-22 | $28.50 | $28.50 | $27.91 | $28.50 | $28.08 | 300 |
| 2023-09-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 0 |
| 2023-09-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 0 |
| 2023-09-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 0 |
| 2023-09-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 0 |
| 2023-09-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 0 |
| 2023-09-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 0 |
| 2023-09-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 173 |
| 2023-09-12 | $27.11 | $27.11 | $27.11 | $27.11 | $26.71 | 0 |
| 2023-09-11 | $27.11 | $27.11 | $27.11 | $27.11 | $26.71 | 0 |
| 2023-09-08 | $27.75 | $27.75 | $27.11 | $27.11 | $26.71 | 200 |
| 2023-09-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 0 |
| 2023-09-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 0 |
| 2023-09-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 400 |
| 2023-09-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.08 | 370 |
| 2023-08-31 | $27.72 | $28.42 | $27.72 | $27.72 | $27.31 | 1,150 |
| 2023-08-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.01 | 39 |
| 2023-08-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.01 | 180 |
| 2023-08-28 | $27.85 | $27.85 | $27.85 | $27.85 | $27.44 | 0 |
| 2023-08-25 | $27.00 | $27.85 | $27.00 | $27.85 | $27.44 | 844 |
| 2023-08-24 | $27.25 | $27.25 | $27.25 | $27.25 | $26.85 | 490 |
| 2023-08-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 0 |
| 2023-08-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.60 | 768 |
| 2023-08-21 | $27.85 | $27.85 | $27.85 | $27.85 | $27.44 | 0 |
| 2023-08-18 | $27.85 | $27.85 | $27.85 | $27.85 | $27.44 | 0 |
| 2023-08-17 | $27.85 | $27.85 | $27.85 | $27.85 | $27.44 | 289 |
| 2023-08-16 | $27.00 | $27.95 | $27.00 | $27.95 | $27.54 | 265 |
| 2023-08-15 | $27.10 | $27.10 | $26.00 | $26.00 | $25.62 | 1,075 |
| 2023-08-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.09 | 150 |
| 2023-08-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.06 | 0 |
| 2023-08-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.06 | 0 |
| 2023-08-09 | $29.50 | $29.50 | $29.50 | $29.50 | $29.06 | 100 |
| 2023-08-08 | $28.18 | $28.18 | $28.18 | $28.18 | $27.76 | 0 |
| 2023-08-07 | $28.18 | $28.18 | $28.18 | $28.18 | $27.76 | 0 |
| 2023-08-04 | $28.18 | $28.18 | $28.18 | $28.18 | $27.76 | 0 |
| 2023-08-03 | $28.18 | $28.18 | $28.18 | $28.18 | $27.76 | 0 |
| 2023-08-02 | $28.18 | $28.18 | $28.18 | $28.18 | $27.76 | 0 |
| 2023-08-01 | $28.18 | $28.18 | $28.18 | $28.18 | $27.76 | 237 |
| 2023-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.59 | 0 |
| 2023-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 12 |
| 2023-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 212 |
| 2023-07-26 | $29.00 | $29.00 | $28.00 | $28.74 | $28.74 | 1,050 |
| 2023-07-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-07-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-07-21 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-07-20 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-07-19 | $28.91 | $28.91 | $28.88 | $28.88 | $28.88 | 514 |
| 2023-07-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 148 |
| 2023-07-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 5 |
| 2023-07-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-07-13 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1 |
| 2023-07-12 | $29.25 | $29.25 | $29.00 | $29.00 | $29.00 | 336 |
| 2023-07-11 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 27 |
| 2023-07-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-07-07 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-07-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 100 |
| 2023-07-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 276 |
| 2023-07-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-06-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 5 |
| 2023-06-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 5 |
| 2023-06-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2023-06-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 1 |
| 2023-06-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 14 |
| 2023-06-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.59 | 0 |
| 2023-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 284 |
| 2023-06-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 90 |
| 2023-06-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-06-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-06-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-06-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 25 |
| 2023-06-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-06-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-06-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 70 |
| 2023-06-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 360 |
| 2023-06-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 250 |
| 2023-06-06 | $29.50 | $30.55 | $29.50 | $30.50 | $30.50 | 1,270 |
| 2023-06-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-06-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 182 |
| 2023-06-01 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 218 |
| 2023-05-31 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-05-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2023-05-26 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-05-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2023-05-24 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 29 |
| 2023-05-23 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 205 |
| 2023-05-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 750 |
| 2023-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-05-17 | $30.30 | $30.30 | $30.00 | $30.00 | $30.00 | 393 |
| 2023-05-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 233 |
| 2023-05-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 70 |
| 2023-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 136 |
| 2023-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 400 |
| 2023-05-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-05-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 256 |
| 2023-05-08 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2023-05-05 | $29.50 | $30.95 | $29.50 | $30.95 | $30.95 | 800 |
| 2023-05-04 | $29.49 | $29.50 | $29.49 | $29.50 | $29.50 | 315 |
| 2023-05-03 | $30.00 | $30.20 | $29.50 | $29.50 | $29.50 | 498 |
| 2023-05-02 | $30.56 | $30.56 | $29.58 | $29.58 | $29.58 | 350 |
| 2023-05-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 5,210 |
| 2023-04-28 | $31.75 | $31.75 | $31.00 | $31.00 | $31.00 | 5,335 |
| 2023-04-27 | $31.75 | $31.75 | $31.55 | $31.75 | $31.75 | 1,416 |
| 2023-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 192 |
| 2023-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-20 | $31.75 | $31.75 | $31.00 | $31.00 | $31.00 | 553 |
| 2023-04-19 | $30.35 | $31.75 | $30.35 | $31.25 | $31.25 | 550 |
| 2023-04-18 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2023-04-17 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 26 |
| 2023-04-14 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2023-04-13 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 0 |
| 2023-04-12 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 26 |
| 2023-04-11 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 1 |
| 2023-04-10 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 575 |
| 2023-04-06 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-04-05 | $33.00 | $33.00 | $32.75 | $32.75 | $32.75 | 800 |
| 2023-04-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 6,337 |
| 2023-04-03 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-31 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-03-30 | $34.00 | $35.00 | $34.00 | $35.00 | $35.00 | 250 |
| 2023-03-29 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 0 |
| 2023-03-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 2 |
| 2023-03-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 727 |
| 2023-03-24 | $31.05 | $31.05 | $30.60 | $30.60 | $30.24 | 200 |
| 2023-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 221 |
| 2023-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.63 | 201 |
| 2023-03-21 | $31.25 | $31.25 | $31.00 | $31.00 | $30.63 | 237 |
| 2023-03-20 | $31.60 | $31.60 | $31.60 | $31.60 | $31.23 | 3 |
| 2023-03-17 | $31.60 | $31.60 | $31.60 | $31.60 | $31.23 | 222 |
| 2023-03-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.61 | 0 |
| 2023-03-15 | $33.00 | $33.00 | $33.00 | $33.00 | $32.61 | 0 |
| 2023-03-14 | $33.00 | $33.00 | $33.00 | $33.00 | $32.61 | 0 |
| 2023-03-13 | $33.00 | $33.00 | $33.00 | $33.00 | $32.61 | 462 |
| 2023-03-10 | $31.85 | $31.85 | $31.60 | $31.60 | $31.23 | 204 |
| 2023-03-09 | $32.10 | $32.10 | $32.10 | $32.10 | $31.72 | 100 |
| 2023-03-08 | $32.60 | $32.60 | $32.10 | $32.10 | $31.72 | 639 |
| 2023-03-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.10 | 0 |
| 2023-03-06 | $33.00 | $34.00 | $32.95 | $33.50 | $33.10 | 972 |
| 2023-03-03 | $33.30 | $33.30 | $33.30 | $33.30 | $32.91 | 58 |
| 2023-03-02 | $33.76 | $33.96 | $33.30 | $33.30 | $32.91 | 905 |
| 2023-03-01 | $33.90 | $33.90 | $33.90 | $33.90 | $33.50 | 7 |
| 2023-02-28 | $33.90 | $33.90 | $33.90 | $33.90 | $33.50 | 376 |
| 2023-02-27 | $33.90 | $33.90 | $33.90 | $33.90 | $33.50 | 150 |
| 2023-02-24 | $33.90 | $33.90 | $33.90 | $33.90 | $33.50 | 118 |
| 2023-02-23 | $33.89 | $33.90 | $33.83 | $33.90 | $33.50 | 1,925 |
| 2023-02-22 | $33.90 | $33.90 | $33.90 | $33.90 | $33.50 | 109 |
| 2023-02-21 | $33.38 | $33.38 | $33.38 | $33.38 | $32.98 | 17 |
| 2023-02-17 | $33.50 | $33.50 | $33.33 | $33.38 | $32.98 | 551 |
| 2023-02-16 | $35.00 | $35.00 | $35.00 | $35.00 | $34.58 | 0 |
| 2023-02-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.58 | 0 |
| 2023-02-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.58 | 0 |
| 2023-02-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.58 | 168 |
| 2023-02-10 | $35.00 | $35.00 | $35.00 | $35.00 | $34.58 | 10 |
| 2023-02-09 | $36.00 | $36.00 | $33.50 | $35.00 | $34.58 | 1,225 |
| 2023-02-08 | $37.00 | $37.00 | $37.00 | $37.00 | $36.56 | 0 |
| 2023-02-07 | $37.20 | $37.20 | $35.00 | $37.00 | $36.56 | 1,625 |
| 2023-02-06 | $37.00 | $37.00 | $37.00 | $37.00 | $36.56 | 198 |
| 2023-02-03 | $39.50 | $39.60 | $39.30 | $39.60 | $39.13 | 1,400 |
| 2023-02-02 | $37.00 | $37.00 | $37.00 | $37.00 | $36.56 | 290 |
| 2023-02-01 | $39.00 | $39.50 | $39.00 | $39.50 | $32.75 | 956 |
| 2023-01-31 | $40.00 | $40.00 | $39.00 | $39.00 | $32.33 | 2,290 |
| 2023-01-30 | $38.00 | $42.00 | $38.00 | $40.00 | $33.16 | 1,769 |
| 2023-01-27 | $36.89 | $36.89 | $36.89 | $36.89 | $30.58 | 184 |
| 2023-01-26 | $35.99 | $35.99 | $35.99 | $35.99 | $29.84 | 0 |
| 2023-01-25 | $35.99 | $35.99 | $35.99 | $35.99 | $29.84 | 65 |
| 2023-01-24 | $35.99 | $35.99 | $35.99 | $35.99 | $29.84 | 0 |
| 2023-01-23 | $35.80 | $35.99 | $35.80 | $35.99 | $29.84 | 268 |
| 2023-01-20 | $35.50 | $35.50 | $35.50 | $35.50 | $29.43 | 0 |
| 2023-01-19 | $35.00 | $35.50 | $35.00 | $35.50 | $29.43 | 1,102 |
| 2023-01-18 | $34.00 | $34.00 | $34.00 | $34.00 | $28.19 | 336 |
| 2023-01-17 | $32.82 | $33.02 | $32.81 | $33.02 | $27.38 | 1,050 |
| 2023-01-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 500 |
| 2023-01-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 515 |
| 2023-01-11 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 50 |
| 2023-01-10 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 500 |
| 2023-01-09 | $33.11 | $33.31 | $33.11 | $33.31 | $33.31 | 2,000 |
| 2023-01-06 | $33.27 | $34.49 | $32.63 | $34.20 | $34.20 | 4,762 |
| 2023-01-05 | $35.50 | $35.50 | $33.33 | $33.53 | $33.53 | 600 |
| 2023-01-04 | $34.94 | $35.50 | $34.94 | $35.50 | $35.50 | 450 |
| 2023-01-03 | $34.01 | $34.01 | $34.00 | $34.00 | $34.00 | 1,143 |
| 2022-12-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 135 |
| 2022-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 550 |
| 2022-12-28 | $34.95 | $34.96 | $34.95 | $34.95 | $34.56 | 1,220 |
| 2022-12-27 | $34.95 | $34.95 | $34.95 | $34.95 | $34.56 | 0 |
| 2022-12-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.56 | 285 |
| 2022-12-22 | $34.95 | $34.95 | $34.95 | $34.95 | $34.56 | 0 |
| 2022-12-21 | $34.95 | $34.95 | $34.95 | $34.95 | $34.56 | 300 |
| 2022-12-20 | $34.95 | $34.95 | $34.95 | $34.95 | $34.56 | 100 |
| 2022-12-19 | $34.00 | $34.97 | $34.00 | $34.95 | $34.56 | 1,108 |
| 2022-12-16 | $34.25 | $34.25 | $34.25 | $34.25 | $33.86 | 0 |
| 2022-12-15 | $34.25 | $34.25 | $34.25 | $34.25 | $33.86 | 0 |
| 2022-12-14 | $34.25 | $34.25 | $34.25 | $34.25 | $33.86 | 0 |
| 2022-12-13 | $34.25 | $34.25 | $34.25 | $34.25 | $33.86 | 50 |
| 2022-12-12 | $34.25 | $34.25 | $34.25 | $34.25 | $33.86 | 0 |
| 2022-12-09 | $34.25 | $34.25 | $34.05 | $34.25 | $33.86 | 1,320 |
| 2022-12-08 | $34.25 | $34.25 | $34.25 | $34.25 | $33.86 | 100 |
| 2022-12-07 | $34.50 | $34.50 | $34.25 | $34.38 | $33.99 | 414 |
| 2022-12-06 | $35.99 | $35.99 | $35.99 | $35.99 | $35.58 | 0 |
| 2022-12-05 | $35.99 | $35.99 | $35.99 | $35.99 | $35.58 | 125 |
| 2022-12-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.10 | 0 |
| 2022-12-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.10 | 0 |
| 2022-11-30 | $35.50 | $35.50 | $35.50 | $35.50 | $35.10 | 0 |
| 2022-11-29 | $35.50 | $35.50 | $35.50 | $35.50 | $35.10 | 0 |
| 2022-11-28 | $35.50 | $35.50 | $35.50 | $35.50 | $35.10 | 64 |
| 2022-11-25 | $35.50 | $35.50 | $35.50 | $35.50 | $35.10 | 135 |
| 2022-11-23 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 150 |
| 2022-11-22 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-11-21 | $35.75 | $35.75 | $34.25 | $34.25 | $34.25 | 315 |
| 2022-11-18 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 100 |
| 2022-11-17 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 250 |
| 2022-11-16 | $35.50 | $35.70 | $35.50 | $35.70 | $35.70 | 425 |
| 2022-11-15 | $35.50 | $35.50 | $34.15 | $34.15 | $34.15 | 350 |
| 2022-11-14 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2022-11-11 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2022-11-10 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2022-11-09 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 100 |
| 2022-11-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 196 |
| 2022-11-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 320 |
| 2022-11-04 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2022-11-03 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2022-11-02 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2022-11-01 | $34.90 | $34.99 | $34.90 | $34.99 | $34.99 | 403 |
| 2022-10-31 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-10-28 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 1,001 |
| 2022-10-27 | $34.37 | $34.37 | $34.26 | $34.26 | $34.26 | 482 |
| 2022-10-26 | $34.99 | $36.30 | $34.37 | $34.37 | $34.37 | 1,090 |
| 2022-10-25 | $35.00 | $35.00 | $34.25 | $34.26 | $34.26 | 2,500 |
| 2022-10-24 | $34.70 | $35.00 | $34.25 | $35.00 | $35.00 | 5,397 |
| 2022-10-21 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-10-20 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 202 |
| 2022-10-19 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2022-10-18 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2022-10-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2022-10-14 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2022-10-13 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 20 |
| 2022-10-12 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 170 |
| 2022-10-11 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2022-10-10 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2022-10-07 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2022-10-06 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 8 |
| 2022-10-05 | $36.00 | $36.25 | $36.00 | $36.25 | $36.25 | 600 |
| 2022-10-04 | $35.50 | $35.50 | $35.30 | $35.38 | $35.38 | 3,400 |
| 2022-10-03 | $34.00 | $35.50 | $34.00 | $35.50 | $35.50 | 2,310 |
| 2022-09-30 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 14 |
| 2022-09-29 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-09-28 | $36.60 | $36.60 | $36.00 | $36.00 | $35.60 | 1,050 |
| 2022-09-27 | $37.60 | $37.60 | $37.60 | $37.60 | $37.19 | 100 |
| 2022-09-26 | $37.00 | $37.00 | $37.00 | $37.00 | $36.59 | 22 |
| 2022-09-23 | $37.75 | $37.75 | $37.00 | $37.00 | $36.59 | 4,913 |
| 2022-09-22 | $37.75 | $37.75 | $37.75 | $37.75 | $37.34 | 4,000 |
| 2022-09-21 | $38.02 | $38.50 | $38.02 | $38.50 | $38.08 | 296 |
| 2022-09-20 | $39.50 | $39.50 | $39.50 | $39.50 | $39.07 | 0 |
| 2022-09-19 | $39.50 | $39.50 | $39.50 | $39.50 | $39.07 | 100 |
| 2022-09-16 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 944 |
| 2022-09-15 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 250 |
| 2022-09-14 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2022-09-13 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 133 |
| 2022-09-12 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 0 |
| 2022-09-09 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 12 |
| 2022-09-08 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 100 |
| 2022-09-07 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2022-09-06 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2022-09-02 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2022-09-01 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 954 |
| 2022-08-31 | $39.25 | $39.80 | $39.25 | $39.80 | $39.80 | 500 |
| 2022-08-30 | $39.80 | $39.80 | $38.55 | $38.55 | $38.55 | 860 |
| 2022-08-29 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-26 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-25 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-24 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 200 |
| 2022-08-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 466 |
| 2022-08-22 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 1 |
| 2022-08-19 | $38.99 | $39.29 | $38.99 | $39.29 | $39.29 | 200 |
| 2022-08-18 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 0 |
| 2022-08-17 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 1 |
| 2022-08-16 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 200 |
| 2022-08-15 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-12 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-11 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-10 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-09 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 13 |
| 2022-08-08 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-05 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-04 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-03 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 35 |
| 2022-08-02 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-08-01 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 200 |
| 2022-07-29 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 13 |
| 2022-07-28 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-07-27 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 250 |
| 2022-07-26 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-07-25 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2022-07-22 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 361 |
| 2022-07-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2022-07-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 200 |
| 2022-07-19 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-18 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-15 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-14 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-13 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-12 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-11 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 10 |
| 2022-07-08 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-07 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 10 |
| 2022-07-06 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-05 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-07-01 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-06-30 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2022-06-29 | $37.60 | $37.60 | $37.60 | $37.60 | $37.20 | 0 |
| 2022-06-28 | $37.60 | $37.60 | $37.60 | $37.60 | $37.20 | 0 |
| 2022-06-27 | $37.75 | $37.75 | $37.60 | $37.60 | $37.20 | 529 |
| 2022-06-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 1 |
| 2022-06-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2022-06-22 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2022-06-21 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 0 |
| 2022-06-17 | $39.00 | $39.00 | $39.00 | $39.00 | $38.59 | 300 |
| 2022-06-16 | $39.00 | $39.25 | $37.60 | $37.60 | $37.20 | 2,585 |
| 2022-06-15 | $41.95 | $41.95 | $41.95 | $41.95 | $41.51 | 0 |
| 2022-06-14 | $41.95 | $41.95 | $41.95 | $41.95 | $41.51 | 83 |
| 2022-06-13 | $41.95 | $41.95 | $41.95 | $41.95 | $41.51 | 0 |
| 2022-06-10 | $41.95 | $41.95 | $41.95 | $41.95 | $41.51 | 0 |
| 2022-06-09 | $41.95 | $41.95 | $41.95 | $41.95 | $41.51 | 52 |
| 2022-06-08 | $41.95 | $41.95 | $41.95 | $41.95 | $41.51 | 0 |
| 2022-06-07 | $41.95 | $41.95 | $41.95 | $41.95 | $41.51 | 216 |
| 2022-06-06 | $41.42 | $41.42 | $41.42 | $41.42 | $40.98 | 0 |
| 2022-06-03 | $41.42 | $41.42 | $41.42 | $41.42 | $40.98 | 0 |
| 2022-06-02 | $41.42 | $41.42 | $41.42 | $41.42 | $40.98 | 0 |
| 2022-06-01 | $41.42 | $41.42 | $41.42 | $41.42 | $40.98 | 0 |
| 2022-05-31 | $41.42 | $41.42 | $41.42 | $41.42 | $40.98 | 0 |
| 2022-05-27 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 0 |
| 2022-05-26 | $41.00 | $41.50 | $41.00 | $41.42 | $41.42 | 2,900 |
| 2022-05-25 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2022-05-24 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1,230 |
| 2022-05-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-05-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-05-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 400 |
| 2022-05-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 238 |
| 2022-05-17 | $39.25 | $39.25 | $39.00 | $39.00 | $39.00 | 758 |
| 2022-05-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-05-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-05-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,000 |
| 2022-05-11 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-05-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-05-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 457 |
| 2022-05-06 | $40.00 | $40.01 | $39.45 | $39.45 | $39.45 | 743 |
| 2022-05-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-05-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-05-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2022-05-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-04-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 100 |
| 2022-04-28 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-04-27 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 440 |
| 2022-04-26 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 184 |
| 2022-04-25 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-04-22 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 184 |
| 2022-04-21 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-04-20 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 300 |
| 2022-04-19 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 330 |
| 2022-04-18 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 50 |
| 2022-04-14 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2022-04-13 | $40.00 | $41.00 | $39.50 | $39.50 | $39.50 | 1,299 |
| 2022-04-12 | $42.00 | $42.00 | $40.00 | $40.00 | $40.00 | 1,753 |
| 2022-04-11 | $41.00 | $43.00 | $41.00 | $42.00 | $42.00 | 1,404 |
| 2022-04-08 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-04-07 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 1,840 |
| 2022-04-06 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-04-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 5,055 |
| 2022-04-01 | $40.06 | $40.06 | $39.75 | $39.75 | $39.75 | 689 |
| 2022-03-31 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 5,000 |
| 2022-03-30 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-03-29 | $40.00 | $40.00 | $40.00 | $40.00 | $39.61 | 200 |
| 2022-03-28 | $40.50 | $40.50 | $40.50 | $40.50 | $40.10 | 630 |
| 2022-03-25 | $40.50 | $40.50 | $40.50 | $40.50 | $40.10 | 0 |
| 2022-03-24 | $40.50 | $40.50 | $40.50 | $40.50 | $40.10 | 630 |
| 2022-03-23 | $42.79 | $42.79 | $42.79 | $42.79 | $42.37 | 1,100 |
| 2022-03-22 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 0 |
| 2022-03-21 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 0 |
| 2022-03-18 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 0 |
| 2022-03-17 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 0 |
| 2022-03-16 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 161 |
| 2022-03-15 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 1 |
| 2022-03-14 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 0 |
| 2022-03-11 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 0 |
| 2022-03-10 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 0 |
| 2022-03-09 | $40.05 | $40.05 | $40.05 | $40.05 | $39.66 | 0 |
| 2022-03-08 | $40.00 | $40.49 | $40.00 | $40.05 | $39.66 | 5,741 |
| 2022-03-07 | $40.50 | $40.50 | $40.50 | $40.50 | $40.10 | 1 |
| 2022-03-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.10 | 226 |
| 2022-03-03 | $37.14 | $37.14 | $37.14 | $37.14 | $36.78 | 50 |
| 2022-03-02 | $37.14 | $37.14 | $37.14 | $37.14 | $36.78 | 107 |
| 2022-03-01 | $37.14 | $37.14 | $37.14 | $37.14 | $36.78 | 49 |
| 2022-02-28 | $37.14 | $37.14 | $37.14 | $37.14 | $36.78 | 62 |
| 2022-02-25 | $37.14 | $37.14 | $37.14 | $37.14 | $36.78 | 29 |
| 2022-02-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 1 |
| 2022-02-22 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-17 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-16 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-10 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 49 |
| 2022-02-09 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-08 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-07 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-04 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-03 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-02 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-02-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-01-31 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 51 |
| 2022-01-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 1 |
| 2022-01-27 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 0 |
| 2022-01-26 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 713 |
| 2022-01-25 | $39.00 | $39.00 | $39.00 | $39.00 | $38.62 | 1,640 |
| 2022-01-24 | $39.32 | $39.32 | $39.32 | $39.32 | $38.94 | 0 |
| 2022-01-21 | $39.20 | $39.45 | $39.20 | $39.32 | $38.94 | 1,781 |
| 2022-01-20 | $39.39 | $39.39 | $39.39 | $39.39 | $39.00 | 0 |
| 2022-01-19 | $39.39 | $39.39 | $39.39 | $39.39 | $39.00 | 0 |
| 2022-01-18 | $39.39 | $39.39 | $39.39 | $39.39 | $39.00 | 0 |
| 2022-01-14 | $39.05 | $39.39 | $39.00 | $39.39 | $39.00 | 2,900 |
| 2022-01-13 | $39.31 | $39.31 | $39.31 | $39.31 | $38.93 | 0 |
| 2022-01-12 | $39.31 | $39.31 | $39.31 | $39.31 | $38.93 | 0 |
| 2022-01-11 | $39.35 | $39.35 | $39.31 | $39.31 | $38.93 | 4,569 |
| 2022-01-10 | $39.75 | $39.75 | $39.75 | $39.75 | $39.36 | 0 |
| 2022-01-07 | $39.75 | $39.75 | $39.75 | $39.75 | $39.36 | 0 |
| 2022-01-06 | $39.95 | $39.95 | $39.75 | $39.75 | $39.36 | 500 |
| 2022-01-05 | $39.60 | $39.60 | $39.60 | $39.60 | $39.21 | 300 |
| 2022-01-04 | $39.90 | $39.90 | $39.90 | $39.90 | $39.51 | 0 |
| 2022-01-03 | $39.90 | $39.90 | $39.90 | $39.90 | $39.51 | 0 |
| 2021-12-31 | $39.90 | $39.90 | $39.90 | $39.90 | $39.51 | 202 |
| 2021-12-30 | $39.90 | $39.90 | $39.90 | $39.90 | $39.51 | 0 |
| 2021-12-29 | $39.90 | $39.90 | $39.90 | $39.90 | $39.15 | 0 |
| 2021-12-28 | $39.90 | $39.90 | $39.90 | $39.90 | $39.15 | 202 |
| 2021-12-27 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 100 |
| 2021-12-23 | $39.65 | $39.65 | $39.65 | $39.65 | $38.90 | 121 |
| 2021-12-22 | $39.50 | $39.50 | $39.50 | $39.50 | $38.75 | 0 |
| 2021-12-21 | $39.50 | $39.50 | $39.50 | $39.50 | $38.75 | 0 |
| 2021-12-20 | $39.50 | $39.50 | $39.50 | $39.50 | $38.75 | 0 |
| 2021-12-17 | $39.51 | $39.70 | $39.50 | $39.50 | $38.75 | 504 |
| 2021-12-16 | $39.95 | $39.95 | $39.95 | $39.95 | $39.20 | 0 |
| 2021-12-15 | $39.95 | $39.95 | $39.95 | $39.95 | $39.20 | 11 |
| 2021-12-14 | $39.95 | $39.95 | $39.95 | $39.95 | $39.20 | 0 |
| 2021-12-13 | $39.60 | $39.95 | $39.60 | $39.95 | $39.20 | 1,565 |
| 2021-12-10 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 1 |
| 2021-12-09 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 0 |
| 2021-12-08 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 0 |
| 2021-12-07 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 0 |
| 2021-12-06 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 0 |
| 2021-12-03 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 3 |
| 2021-12-02 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 0 |
| 2021-12-01 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 0 |
| 2021-11-30 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 64 |
| 2021-11-29 | $40.50 | $40.50 | $40.50 | $40.50 | $39.74 | 500 |
| 2021-11-26 | $40.26 | $40.26 | $40.26 | $40.26 | $39.50 | 1 |
| 2021-11-24 | $40.26 | $40.26 | $40.26 | $40.26 | $39.50 | 100 |
| 2021-11-23 | $40.27 | $40.27 | $40.27 | $40.27 | $39.51 | 38 |
| 2021-11-22 | $40.27 | $40.27 | $40.27 | $40.27 | $39.51 | 0 |
| 2021-11-19 | $40.27 | $40.27 | $40.27 | $40.27 | $39.51 | 0 |
| 2021-11-18 | $40.27 | $40.27 | $40.27 | $40.27 | $39.51 | 16 |
| 2021-11-17 | $40.27 | $40.27 | $40.27 | $40.27 | $39.51 | 0 |
| 2021-11-16 | $40.27 | $40.27 | $40.27 | $40.27 | $39.51 | 101 |
| 2021-11-15 | $40.26 | $40.26 | $40.26 | $40.26 | $39.50 | 500 |
| 2021-11-12 | $40.25 | $40.25 | $40.25 | $40.25 | $39.49 | 1,014 |
| 2021-11-11 | $40.25 | $40.25 | $40.25 | $40.25 | $39.49 | 0 |
| 2021-11-10 | $40.45 | $40.45 | $40.25 | $40.25 | $39.49 | 1,014 |
| 2021-11-09 | $39.64 | $39.64 | $39.64 | $39.64 | $38.89 | 50 |
| 2021-11-08 | $39.11 | $39.64 | $39.10 | $39.64 | $38.89 | 2,002 |
| 2021-11-05 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 0 |
| 2021-11-04 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 1,000 |
| 2021-11-03 | $39.75 | $39.75 | $39.75 | $39.75 | $39.00 | 264 |
| 2021-11-02 | $39.99 | $39.99 | $39.99 | $39.99 | $39.24 | 1 |
| 2021-11-01 | $39.99 | $39.99 | $39.99 | $39.99 | $39.24 | 0 |
| 2021-10-29 | $39.99 | $39.99 | $39.99 | $39.99 | $39.24 | 1 |
| 2021-10-28 | $39.99 | $39.99 | $39.99 | $39.99 | $39.24 | 0 |
| 2021-10-27 | $39.99 | $39.99 | $39.99 | $39.99 | $39.24 | 221 |
| 2021-10-26 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 0 |
| 2021-10-25 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 156 |
| 2021-10-22 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 13 |
| 2021-10-21 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 0 |
| 2021-10-20 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 0 |
| 2021-10-19 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 0 |
| 2021-10-18 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 1 |
| 2021-10-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.26 | 0 |
| 2021-10-14 | $39.10 | $39.10 | $39.00 | $39.00 | $38.26 | 1,300 |
| 2021-10-13 | $39.10 | $39.10 | $39.10 | $39.10 | $38.36 | 700 |
| 2021-10-12 | $39.50 | $39.50 | $39.50 | $39.50 | $38.75 | 1,000 |
| 2021-10-11 | $39.25 | $39.27 | $39.25 | $39.27 | $38.53 | 4,098 |
| 2021-10-08 | $39.50 | $39.50 | $39.50 | $39.50 | $38.75 | 118 |
| 2021-10-07 | $39.50 | $39.50 | $39.50 | $39.50 | $38.75 | 100 |
| 2021-10-06 | $39.50 | $39.50 | $39.50 | $39.50 | $38.75 | 1,181 |
| 2021-10-05 | $38.40 | $38.40 | $38.40 | $38.40 | $37.68 | 0 |
| 2021-10-04 | $38.40 | $38.40 | $38.40 | $38.40 | $37.68 | 0 |
| 2021-10-01 | $38.40 | $38.40 | $38.40 | $38.40 | $37.68 | 0 |
| 2021-09-30 | $38.40 | $38.40 | $38.40 | $38.40 | $37.68 | 0 |
| 2021-09-29 | $38.40 | $38.40 | $38.40 | $38.40 | $37.32 | 0 |
| 2021-09-28 | $38.40 | $38.40 | $38.40 | $38.40 | $37.32 | 0 |
| 2021-09-27 | $38.40 | $38.40 | $38.40 | $38.40 | $37.32 | 2,000 |
| 2021-09-24 | $38.00 | $38.00 | $38.00 | $38.00 | $36.93 | 801 |
| 2021-09-23 | $38.25 | $38.25 | $37.90 | $37.90 | $36.83 | 801 |
| 2021-09-22 | $39.00 | $39.00 | $37.90 | $37.90 | $36.83 | 1,395 |
| 2021-09-21 | $38.25 | $38.25 | $38.25 | $38.25 | $37.17 | 220 |
| 2021-09-20 | $39.00 | $39.50 | $39.00 | $39.50 | $38.38 | 500 |
| 2021-09-17 | $39.01 | $39.01 | $38.25 | $38.45 | $37.36 | 1,614 |
| 2021-09-16 | $40.00 | $40.00 | $40.00 | $40.00 | $38.87 | 0 |
| 2021-09-15 | $40.00 | $40.00 | $40.00 | $40.00 | $38.87 | 0 |
| 2021-09-14 | $40.00 | $40.00 | $40.00 | $40.00 | $38.87 | 0 |
| 2021-09-13 | $40.13 | $40.33 | $37.10 | $40.00 | $38.87 | 4,581 |
| 2021-09-10 | $40.50 | $40.50 | $40.50 | $40.50 | $39.36 | 0 |
| 2021-09-09 | $40.50 | $40.50 | $40.50 | $40.50 | $39.36 | 961 |
| 2021-09-08 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-09-07 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-09-03 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-09-02 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-09-01 | $41.50 | $43.00 | $40.13 | $40.13 | $39.00 | 860 |
| 2021-08-31 | $42.50 | $42.50 | $42.50 | $42.50 | $41.30 | 200 |
| 2021-08-30 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-08-27 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-08-26 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-08-25 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-08-24 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-08-23 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-08-20 | $40.13 | $40.33 | $40.13 | $40.13 | $39.00 | 384 |
| 2021-08-19 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-08-18 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-08-17 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 100 |
| 2021-08-16 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-08-13 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-08-12 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-08-11 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-08-10 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 32 |
| 2021-08-09 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 833 |
| 2021-08-06 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-08-05 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 0 |
| 2021-08-04 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 200 |
| 2021-08-03 | $40.33 | $40.33 | $40.13 | $40.13 | $39.00 | 300 |
| 2021-08-02 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 23 |
| 2021-07-30 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 1 |
| 2021-07-29 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 25 |
| 2021-07-28 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 203 |
| 2021-07-27 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 0 |
| 2021-07-26 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 0 |
| 2021-07-23 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 715 |
| 2021-07-22 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 0 |
| 2021-07-21 | $41.00 | $41.00 | $41.00 | $41.00 | $39.84 | 500 |
| 2021-07-20 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-19 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-16 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-15 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-14 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-13 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-12 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 500 |
| 2021-07-09 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-08 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-07 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-06 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-07-02 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 1,200 |
| 2021-07-01 | $42.00 | $42.00 | $42.00 | $42.00 | $40.81 | 0 |
| 2021-06-30 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-29 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-28 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-25 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-24 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-23 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 55 |
| 2021-06-22 | $41.00 | $42.00 | $41.00 | $42.00 | $40.46 | 513 |
| 2021-06-21 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-18 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-17 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 1,100 |
| 2021-06-16 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-15 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 150 |
| 2021-06-14 | $42.20 | $42.20 | $42.20 | $42.20 | $40.65 | 0 |
| 2021-06-11 | $42.20 | $42.20 | $42.20 | $42.20 | $40.65 | 0 |
| 2021-06-10 | $42.20 | $42.20 | $42.20 | $42.20 | $40.65 | 0 |
| 2021-06-09 | $42.00 | $42.20 | $42.00 | $42.20 | $40.65 | 200 |
| 2021-06-08 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 1 |
| 2021-06-07 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-04 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-03 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-02 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-06-01 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 1,500 |
| 2021-05-28 | $42.18 | $42.18 | $42.18 | $42.18 | $40.63 | 0 |
| 2021-05-27 | $42.18 | $42.18 | $42.18 | $42.18 | $40.63 | 23 |
| 2021-05-26 | $42.18 | $42.18 | $42.18 | $42.18 | $40.63 | 0 |
| 2021-05-25 | $42.18 | $42.18 | $42.18 | $42.18 | $40.63 | 613 |
| 2021-05-24 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-05-21 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 8 |
| 2021-05-20 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 364 |
| 2021-05-19 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-05-18 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-05-17 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 0 |
| 2021-05-14 | $42.00 | $42.00 | $42.00 | $42.00 | $40.46 | 100 |
| 2021-05-13 | $40.25 | $40.25 | $40.25 | $40.25 | $38.77 | 900 |
| 2021-05-12 | $40.25 | $40.25 | $40.25 | $40.25 | $38.77 | 1 |
| 2021-05-11 | $40.25 | $40.25 | $40.25 | $40.25 | $38.77 | 0 |
| 2021-05-10 | $40.25 | $40.25 | $40.25 | $40.25 | $38.77 | 900 |
| 2021-05-07 | $40.45 | $40.45 | $40.45 | $40.45 | $38.96 | 0 |
| 2021-05-06 | $40.25 | $40.45 | $40.25 | $40.45 | $38.96 | 200 |
| 2021-05-05 | $40.25 | $40.25 | $40.25 | $40.25 | $38.77 | 0 |
| 2021-05-04 | $40.25 | $40.25 | $40.25 | $40.25 | $38.77 | 500 |
| 2021-05-03 | $40.80 | $40.80 | $40.80 | $40.80 | $39.30 | 0 |
| 2021-04-30 | $40.80 | $40.80 | $40.80 | $40.80 | $39.30 | 0 |
| 2021-04-29 | $40.80 | $40.80 | $40.80 | $40.80 | $39.30 | 0 |
| 2021-04-28 | $40.80 | $40.80 | $40.80 | $40.80 | $39.30 | 600 |
| 2021-04-27 | $41.50 | $41.50 | $41.50 | $41.50 | $39.98 | 1,016 |
| 2021-04-26 | $40.00 | $40.00 | $40.00 | $40.00 | $38.53 | 0 |
| 2021-04-23 | $40.00 | $40.00 | $40.00 | $40.00 | $38.53 | 300 |
| 2021-04-22 | $40.00 | $40.00 | $40.00 | $40.00 | $38.53 | 211 |
| 2021-04-21 | $39.00 | $40.00 | $39.00 | $39.00 | $37.57 | 1,936 |
| 2021-04-20 | $38.18 | $38.18 | $38.18 | $38.18 | $36.78 | 0 |
| 2021-04-19 | $38.18 | $38.18 | $38.18 | $38.18 | $36.78 | 0 |
| 2021-04-16 | $38.18 | $38.18 | $38.18 | $38.18 | $36.78 | 15 |
| 2021-04-15 | $38.18 | $38.18 | $38.18 | $38.18 | $36.78 | 0 |
| 2021-04-14 | $38.25 | $38.25 | $38.15 | $38.18 | $36.78 | 4,078 |
| 2021-04-13 | $38.15 | $38.15 | $38.15 | $38.15 | $36.75 | 64 |
| 2021-04-12 | $38.15 | $38.15 | $38.15 | $38.15 | $36.75 | 246 |
| 2021-04-09 | $38.00 | $38.00 | $38.00 | $38.00 | $36.60 | 0 |
| 2021-04-08 | $38.20 | $38.20 | $38.00 | $38.00 | $36.60 | 300 |
| 2021-04-07 | $38.25 | $38.25 | $38.25 | $38.25 | $36.84 | 0 |
| 2021-04-06 | $39.00 | $40.00 | $38.25 | $38.25 | $36.84 | 1,612 |
| 2021-04-05 | $37.50 | $37.50 | $37.50 | $37.50 | $36.12 | 0 |
| 2021-04-01 | $37.50 | $37.50 | $37.50 | $37.50 | $36.12 | 0 |
| 2021-03-31 | $37.50 | $37.50 | $37.50 | $37.50 | $36.12 | 100 |
| 2021-03-30 | $37.00 | $37.00 | $37.00 | $37.00 | $35.29 | 0 |
| 2021-03-29 | $37.00 | $37.00 | $37.00 | $37.00 | $35.29 | 0 |
| 2021-03-26 | $36.61 | $37.20 | $36.10 | $37.00 | $35.29 | 2,100 |
| 2021-03-25 | $37.00 | $37.00 | $37.00 | $37.00 | $35.29 | 0 |
| 2021-03-24 | $37.00 | $37.00 | $37.00 | $37.00 | $35.29 | 0 |
| 2021-03-23 | $37.00 | $37.00 | $37.00 | $37.00 | $35.29 | 391 |
| 2021-03-22 | $37.00 | $37.00 | $37.00 | $37.00 | $35.29 | 431 |
| 2021-03-19 | $37.12 | $37.12 | $37.12 | $37.12 | $35.41 | 2,000 |
| 2021-03-18 | $37.12 | $37.12 | $37.12 | $37.12 | $35.41 | 0 |
| 2021-03-17 | $39.00 | $39.00 | $37.12 | $37.12 | $35.41 | 632 |
| 2021-03-16 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 0 |
| 2021-03-15 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 0 |
| 2021-03-12 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 25 |
| 2021-03-11 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 0 |
| 2021-03-10 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 0 |
| 2021-03-09 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 0 |
| 2021-03-08 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 0 |
| 2021-03-05 | $35.25 | $35.25 | $35.25 | $35.25 | $33.62 | 234 |
| 2021-03-04 | $35.11 | $35.11 | $35.11 | $35.11 | $33.49 | 22 |
| 2021-03-03 | $35.11 | $35.11 | $35.11 | $35.11 | $33.49 | 0 |
| 2021-03-02 | $35.11 | $35.11 | $35.11 | $35.11 | $33.49 | 0 |
| 2021-03-01 | $35.11 | $35.11 | $35.11 | $35.11 | $33.49 | 0 |
| 2021-02-26 | $35.11 | $35.11 | $35.11 | $35.11 | $33.49 | 2,391 |
| 2021-02-25 | $35.11 | $35.11 | $35.11 | $35.11 | $33.49 | 0 |
| 2021-02-24 | $35.00 | $36.00 | $34.60 | $36.00 | $34.34 | 464 |
| 2021-02-23 | $36.00 | $36.00 | $36.00 | $36.00 | $34.34 | 0 |
| 2021-02-22 | $34.50 | $34.50 | $34.50 | $34.50 | $32.91 | 90,926 |
| 2021-02-19 | $34.50 | $34.50 | $34.50 | $34.50 | $32.91 | 0 |
| 2021-02-18 | $34.50 | $34.50 | $34.50 | $34.50 | $32.91 | 0 |
| 2021-02-17 | $35.00 | $35.00 | $34.50 | $34.50 | $32.91 | 90,926 |
| 2021-02-16 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 305 |
| 2021-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 5 |
| 2021-02-11 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 2 |
| 2021-02-10 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 209 |
| 2021-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 0 |
| 2021-02-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 0 |
| 2021-02-05 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 209 |
| 2021-02-04 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 0 |
| 2021-02-03 | $33.05 | $35.00 | $33.05 | $35.00 | $33.39 | 1,482 |
| 2021-02-02 | $34.99 | $34.99 | $34.99 | $34.99 | $33.38 | 173 |
| 2021-02-01 | $34.98 | $34.98 | $34.98 | $34.98 | $33.37 | 111 |
| 2021-01-29 | $33.56 | $33.56 | $33.00 | $33.00 | $31.48 | 860 |
| 2021-01-28 | $33.50 | $33.50 | $33.50 | $33.50 | $31.95 | 5 |
| 2021-01-27 | $33.50 | $33.50 | $33.50 | $33.50 | $31.95 | 228 |
| 2021-01-26 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 0 |
| 2021-01-25 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 0 |
| 2021-01-22 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 422 |
| 2021-01-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.91 | 117 |
| 2021-01-20 | $34.50 | $34.50 | $34.50 | $34.50 | $32.91 | 172 |
| 2021-01-19 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 365 |
| 2021-01-15 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 1 |
| 2021-01-14 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 0 |
| 2021-01-13 | $33.45 | $35.00 | $33.45 | $35.00 | $33.39 | 1,087 |
| 2021-01-12 | $33.60 | $33.60 | $33.60 | $33.60 | $32.05 | 41 |
| 2021-01-11 | $33.60 | $33.60 | $33.60 | $33.60 | $32.05 | 35 |
| 2021-01-08 | $33.60 | $33.60 | $33.60 | $33.60 | $32.05 | 1,036 |
| 2021-01-07 | $33.67 | $33.67 | $33.67 | $33.67 | $32.12 | 124 |
| 2021-01-06 | $33.65 | $33.65 | $33.65 | $33.65 | $32.10 | 1 |
| 2021-01-05 | $33.65 | $33.65 | $33.65 | $33.65 | $32.10 | 51 |
| 2021-01-04 | $33.65 | $33.65 | $33.65 | $33.65 | $32.10 | 153 |
| 2020-12-31 | $34.80 | $35.00 | $34.80 | $35.00 | $33.39 | 462 |
| 2020-12-30 | $35.00 | $35.00 | $35.00 | $35.00 | $33.39 | 2 |
| 2020-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 20 |
| 2020-12-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 25 |
| 2020-12-24 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 22 |
| 2020-12-23 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 2 |
| 2020-12-22 | $34.99 | $35.00 | $34.99 | $35.00 | $33.05 | 202 |
| 2020-12-21 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 12 |
| 2020-12-18 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 2 |
| 2020-12-17 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 2 |
| 2020-12-16 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 15 |
| 2020-12-15 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 1,001 |
| 2020-12-14 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 403 |
| 2020-12-11 | $33.41 | $35.50 | $33.41 | $35.00 | $33.05 | 2,623 |
| 2020-12-10 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 100 |
| 2020-12-09 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 500 |
| 2020-12-08 | $36.00 | $36.00 | $35.50 | $35.50 | $33.52 | 234 |
| 2020-12-07 | $33.50 | $33.50 | $33.50 | $33.50 | $31.63 | 0 |
| 2020-12-04 | $33.50 | $33.50 | $33.50 | $33.50 | $31.63 | 850 |
| 2020-12-03 | $34.00 | $34.00 | $33.30 | $33.30 | $31.44 | 1,608 |
| 2020-12-02 | $33.00 | $34.00 | $33.00 | $34.00 | $32.10 | 2,267 |
| 2020-12-01 | $37.00 | $37.00 | $37.00 | $37.00 | $34.93 | 28 |
| 2020-11-30 | $37.00 | $37.00 | $37.00 | $37.00 | $34.93 | 1 |
| 2020-11-27 | $37.00 | $37.00 | $37.00 | $37.00 | $34.93 | 0 |
| 2020-11-25 | $37.00 | $37.00 | $37.00 | $37.00 | $34.93 | 1 |
| 2020-11-24 | $37.00 | $37.00 | $37.00 | $37.00 | $34.93 | 51 |
| 2020-11-23 | $37.00 | $37.00 | $37.00 | $37.00 | $34.93 | 2,599 |
| 2020-11-20 | $35.50 | $36.00 | $35.50 | $36.00 | $33.99 | 2,440 |
| 2020-11-19 | $36.00 | $36.00 | $36.00 | $36.00 | $33.99 | 380 |
| 2020-11-18 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 0 |
| 2020-11-17 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 0 |
| 2020-11-16 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 92 |
| 2020-11-13 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 0 |
| 2020-11-12 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 157 |
| 2020-11-11 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 11 |
| 2020-11-10 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 100 |
| 2020-11-09 | $35.50 | $35.50 | $35.50 | $35.50 | $33.52 | 100 |
| 2020-11-06 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 0 |
| 2020-11-05 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 465 |
| 2020-11-04 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 0 |
| 2020-11-03 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 2 |
| 2020-11-02 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 0 |
| 2020-10-30 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 0 |
| 2020-10-29 | $35.00 | $35.00 | $35.00 | $35.00 | $33.05 | 215 |
| 2020-10-28 | $37.00 | $37.00 | $37.00 | $37.00 | $34.93 | 0 |
| 2020-10-27 | $35.00 | $37.00 | $35.00 | $37.00 | $34.93 | 618 |
| 2020-10-26 | $30.53 | $30.53 | $30.53 | $30.53 | $28.82 | 0 |
| 2020-10-23 | $30.53 | $30.53 | $30.53 | $30.53 | $28.82 | 1 |
| 2020-10-22 | $30.53 | $30.53 | $30.53 | $30.53 | $28.82 | 0 |
| 2020-10-21 | $32.50 | $32.50 | $30.53 | $30.53 | $28.82 | 250 |
| 2020-10-20 | $32.50 | $32.50 | $32.50 | $32.50 | $30.68 | 0 |
| 2020-10-19 | $32.50 | $32.50 | $32.50 | $32.50 | $30.68 | 0 |
| 2020-10-16 | $33.00 | $33.00 | $32.50 | $32.50 | $30.68 | 100 |
| 2020-10-15 | $32.50 | $32.50 | $32.50 | $32.50 | $30.68 | 4 |
| 2020-10-14 | $32.50 | $32.50 | $32.50 | $32.50 | $30.68 | 0 |
| 2020-10-13 | $32.50 | $32.50 | $32.50 | $32.50 | $30.68 | 0 |
| 2020-10-12 | $32.50 | $32.50 | $32.50 | $32.50 | $30.68 | 0 |
| 2020-10-09 | $33.00 | $33.00 | $32.50 | $32.50 | $30.68 | 280 |
| 2020-10-08 | $33.00 | $33.00 | $32.00 | $32.00 | $30.21 | 1,230 |
| 2020-10-07 | $32.00 | $32.00 | $32.00 | $32.00 | $30.21 | 187 |
| 2020-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $30.21 | 0 |
| 2020-10-05 | $30.28 | $32.00 | $30.28 | $32.00 | $30.21 | 200 |
| 2020-10-02 | $32.75 | $32.75 | $32.75 | $32.75 | $30.92 | 2 |
| 2020-10-01 | $32.75 | $32.75 | $32.75 | $32.75 | $30.92 | 0 |
| 2020-09-30 | $32.75 | $32.75 | $32.75 | $32.75 | $30.58 | 1 |
| 2020-09-29 | $32.75 | $32.75 | $32.75 | $32.75 | $30.58 | 285 |
| 2020-09-28 | $32.75 | $32.75 | $32.75 | $32.75 | $30.58 | 1 |
| 2020-09-25 | $32.75 | $32.75 | $32.75 | $32.75 | $30.58 | 5 |
| 2020-09-24 | $32.75 | $32.75 | $32.75 | $32.75 | $30.58 | 0 |
| 2020-09-23 | $32.75 | $32.75 | $32.75 | $32.75 | $30.58 | 1,107 |
| 2020-09-22 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 5 |
| 2020-09-21 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 1 |
| 2020-09-18 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 3 |
| 2020-09-17 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 0 |
| 2020-09-16 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 0 |
| 2020-09-15 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 0 |
| 2020-09-14 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 0 |
| 2020-09-11 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 1 |
| 2020-09-10 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 0 |
| 2020-09-09 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 1 |
| 2020-09-08 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 100 |
| 2020-09-04 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 2 |
| 2020-09-03 | $34.95 | $34.95 | $34.95 | $34.95 | $32.64 | 0 |
| 2020-09-02 | $33.00 | $34.95 | $33.00 | $34.95 | $32.64 | 452 |
| 2020-09-01 | $32.07 | $32.07 | $32.07 | $32.07 | $29.95 | 177 |
| 2020-08-31 | $36.25 | $36.25 | $36.25 | $36.25 | $33.85 | 0 |
| 2020-08-28 | $36.25 | $36.25 | $36.25 | $36.25 | $33.85 | 0 |
| 2020-08-27 | $36.25 | $36.25 | $36.25 | $36.25 | $33.85 | 52 |
| 2020-08-26 | $36.25 | $36.25 | $36.25 | $36.25 | $33.85 | 0 |
| 2020-08-25 | $36.25 | $36.25 | $36.25 | $36.25 | $33.85 | 166 |
| 2020-08-24 | $36.50 | $36.50 | $36.50 | $36.50 | $34.09 | 0 |
| 2020-08-21 | $36.50 | $36.50 | $36.50 | $36.50 | $34.09 | 0 |
| 2020-08-20 | $36.50 | $36.50 | $36.50 | $36.50 | $34.09 | 0 |
| 2020-08-19 | $36.50 | $36.50 | $36.50 | $36.50 | $34.09 | 0 |
| 2020-08-18 | $36.50 | $36.50 | $36.50 | $36.50 | $34.09 | 15 |
| 2020-08-17 | $36.50 | $36.50 | $36.50 | $36.50 | $34.09 | 0 |
| 2020-08-14 | $36.50 | $36.50 | $36.50 | $36.50 | $34.09 | 40 |
| 2020-08-13 | $36.50 | $36.50 | $36.50 | $36.50 | $34.09 | 241 |
| 2020-08-12 | $39.99 | $39.99 | $39.99 | $39.99 | $37.35 | 0 |
| 2020-08-11 | $39.99 | $39.99 | $39.99 | $39.99 | $37.35 | 100 |
| 2020-08-10 | $33.50 | $39.99 | $33.50 | $39.99 | $37.35 | 700 |
| 2020-08-07 | $33.50 | $33.50 | $33.50 | $33.50 | $31.29 | 0 |
| 2020-08-06 | $33.50 | $33.50 | $33.50 | $33.50 | $31.29 | 0 |
| 2020-08-05 | $33.50 | $33.50 | $33.50 | $33.50 | $31.29 | 0 |
| 2020-08-04 | $33.50 | $33.50 | $33.50 | $33.50 | $31.29 | 0 |
| 2020-08-03 | $33.50 | $33.50 | $33.50 | $33.50 | $31.29 | 1,192 |
| 2020-07-31 | $33.50 | $33.50 | $33.50 | $33.50 | $31.29 | 0 |
| 2020-07-30 | $33.50 | $33.50 | $33.50 | $33.50 | $31.29 | 624 |
| 2020-07-29 | $40.00 | $40.00 | $40.00 | $40.00 | $37.36 | 0 |
| 2020-07-28 | $40.00 | $40.00 | $40.00 | $40.00 | $37.36 | 0 |
| 2020-07-27 | $40.00 | $40.00 | $40.00 | $40.00 | $37.36 | 370 |
| 2020-07-24 | $37.00 | $37.00 | $34.00 | $37.00 | $34.55 | 701 |
| 2020-07-23 | $33.07 | $33.07 | $33.07 | $33.07 | $30.88 | 4 |
| 2020-07-22 | $33.07 | $33.07 | $33.07 | $33.07 | $30.88 | 4 |
| 2020-07-21 | $33.07 | $33.07 | $33.07 | $33.07 | $30.88 | 315 |
| 2020-07-20 | $30.05 | $30.05 | $30.05 | $30.05 | $28.06 | 230 |
| 2020-07-17 | $30.75 | $30.75 | $30.75 | $30.75 | $28.72 | 2 |
| 2020-07-16 | $30.75 | $30.75 | $30.75 | $30.75 | $28.72 | 0 |
| 2020-07-15 | $30.75 | $30.75 | $30.75 | $30.75 | $28.72 | 0 |
| 2020-07-14 | $30.75 | $30.75 | $30.75 | $30.75 | $28.72 | 0 |
| 2020-07-13 | $30.75 | $30.75 | $30.75 | $30.75 | $28.72 | 0 |
| 2020-07-10 | $30.00 | $30.75 | $30.00 | $30.75 | $28.72 | 1,926 |
| 2020-07-09 | $30.90 | $30.90 | $30.90 | $30.90 | $28.86 | 28,365 |
| 2020-07-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.42 | 245 |
| 2020-07-07 | $31.50 | $31.50 | $31.50 | $31.50 | $29.42 | 545 |
| 2020-07-06 | $33.00 | $33.00 | $33.00 | $33.00 | $30.82 | 510 |
| 2020-07-02 | $31.00 | $33.00 | $31.00 | $33.00 | $30.82 | 4,155 |
| 2020-07-01 | $31.20 | $31.20 | $31.20 | $31.20 | $29.14 | 30,836 |
| 2020-06-30 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 100 |
| 2020-06-29 | $31.55 | $31.55 | $31.55 | $31.55 | $29.13 | 495 |
| 2020-06-26 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 27 |
| 2020-06-25 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 0 |
| 2020-06-24 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 0 |
| 2020-06-23 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 100 |
| 2020-06-22 | $32.50 | $32.50 | $32.50 | $32.50 | $30.01 | 0 |
| 2020-06-19 | $32.50 | $32.50 | $32.50 | $32.50 | $30.01 | 533 |
| 2020-06-18 | $32.50 | $32.50 | $32.50 | $32.50 | $30.01 | 101 |
| 2020-06-17 | $31.55 | $31.55 | $31.55 | $31.55 | $29.13 | 0 |
| 2020-06-16 | $34.00 | $34.00 | $30.10 | $31.55 | $29.13 | 1,435 |
| 2020-06-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 50 |
| 2020-06-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 0 |
| 2020-06-11 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 0 |
| 2020-06-10 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 0 |
| 2020-06-09 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 0 |
| 2020-06-08 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 250 |
| 2020-06-05 | $35.50 | $35.50 | $35.50 | $35.50 | $32.77 | 12 |
| 2020-06-04 | $35.50 | $35.50 | $35.50 | $35.50 | $32.77 | 0 |
| 2020-06-03 | $35.50 | $35.50 | $35.50 | $35.50 | $32.77 | 100 |
| 2020-06-02 | $34.75 | $34.75 | $34.75 | $34.75 | $32.08 | 105 |
| 2020-06-01 | $34.25 | $34.50 | $34.25 | $34.50 | $31.85 | 217 |
| 2020-05-29 | $35.26 | $35.26 | $35.26 | $35.26 | $32.55 | 0 |
| 2020-05-28 | $35.26 | $35.26 | $35.26 | $35.26 | $32.55 | 13 |
| 2020-05-27 | $35.26 | $35.26 | $35.26 | $35.26 | $32.55 | 2 |
| 2020-05-26 | $35.50 | $35.50 | $35.00 | $35.26 | $32.55 | 1,391 |
| 2020-05-22 | $35.50 | $35.50 | $35.50 | $35.50 | $32.77 | 153 |
| 2020-05-21 | $36.00 | $36.00 | $36.00 | $36.00 | $33.24 | 0 |
| 2020-05-20 | $36.00 | $36.00 | $36.00 | $36.00 | $33.24 | 472 |
| 2020-05-19 | $33.75 | $33.75 | $33.75 | $33.75 | $31.16 | 6 |
| 2020-05-18 | $33.75 | $33.75 | $33.75 | $33.75 | $31.16 | 6,000 |
| 2020-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 116 |
| 2020-05-14 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 195 |
| 2020-05-13 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 38 |
| 2020-05-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 0 |
| 2020-05-11 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 231 |
| 2020-05-08 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 2 |
| 2020-05-07 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 330 |
| 2020-05-06 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 0 |
| 2020-05-05 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 0 |
| 2020-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 27 |
| 2020-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 126 |
| 2020-04-30 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 99 |
| 2020-04-29 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 184 |
| 2020-04-28 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 0 |
| 2020-04-27 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 65 |
| 2020-04-24 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 222 |
| 2020-04-23 | $32.25 | $32.25 | $32.25 | $32.25 | $29.77 | 0 |
| 2020-04-22 | $32.25 | $32.25 | $32.25 | $32.25 | $29.77 | 706 |
| 2020-04-21 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 1 |
| 2020-04-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 101 |
| 2020-04-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 1 |
| 2020-04-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 1 |
| 2020-04-15 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 0 |
| 2020-04-14 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 300 |
| 2020-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 26 |
| 2020-04-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 0 |
| 2020-04-08 | $34.00 | $34.00 | $34.00 | $34.00 | $31.39 | 121 |
| 2020-04-07 | $32.25 | $32.25 | $32.25 | $32.25 | $29.77 | 0 |
| 2020-04-06 | $32.25 | $32.25 | $32.25 | $32.25 | $29.77 | 0 |
| 2020-04-03 | $32.25 | $32.25 | $32.25 | $32.25 | $29.77 | 0 |
| 2020-04-02 | $32.25 | $32.25 | $32.25 | $32.25 | $29.77 | 0 |
| 2020-04-01 | $32.25 | $32.25 | $32.25 | $32.25 | $29.77 | 16 |
| 2020-03-31 | $31.89 | $31.89 | $31.89 | $31.89 | $29.44 | 65 |
| 2020-03-30 | $32.25 | $32.25 | $32.25 | $32.25 | $29.77 | 0 |
| 2020-03-27 | $32.25 | $32.25 | $32.25 | $32.25 | $29.45 | 448 |
| 2020-03-26 | $32.00 | $32.00 | $32.00 | $32.00 | $29.22 | 409 |
| 2020-03-25 | $31.50 | $31.50 | $31.50 | $31.50 | $28.76 | 778 |
| 2020-03-24 | $30.80 | $32.00 | $30.80 | $31.00 | $28.30 | 4,294 |
| 2020-03-23 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 42 |
| 2020-03-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.13 | 30 |
| 2020-03-19 | $36.77 | $36.77 | $33.00 | $33.00 | $30.13 | 319 |
| 2020-03-18 | $34.25 | $34.25 | $34.25 | $34.25 | $31.27 | 6,000 |
| 2020-03-17 | $34.70 | $34.70 | $34.70 | $34.70 | $31.68 | 0 |
| 2020-03-16 | $34.60 | $35.00 | $34.50 | $34.70 | $31.68 | 3,136 |
| 2020-03-13 | $34.50 | $34.50 | $34.50 | $34.50 | $31.50 | 255 |
| 2020-03-12 | $36.00 | $36.15 | $34.80 | $34.80 | $31.77 | 464 |
| 2020-03-11 | $36.25 | $36.25 | $36.15 | $36.20 | $33.05 | 455 |
| 2020-03-10 | $39.00 | $39.00 | $39.00 | $39.00 | $35.61 | 0 |
| 2020-03-09 | $38.00 | $39.00 | $38.00 | $39.00 | $35.61 | 364 |
| 2020-03-06 | $38.00 | $38.00 | $38.00 | $38.00 | $34.70 | 69 |
| 2020-03-05 | $38.00 | $38.00 | $38.00 | $38.00 | $34.70 | 0 |
| 2020-03-04 | $38.00 | $38.00 | $38.00 | $38.00 | $34.70 | 0 |
| 2020-03-03 | $39.00 | $39.00 | $38.00 | $38.00 | $34.70 | 961 |
| 2020-03-02 | $39.00 | $39.00 | $39.00 | $39.00 | $35.61 | 1 |
| 2020-02-28 | $38.80 | $39.00 | $38.80 | $39.00 | $35.61 | 600 |
| 2020-02-27 | $40.00 | $40.00 | $39.80 | $39.80 | $36.34 | 200 |
| 2020-02-26 | $42.00 | $42.00 | $42.00 | $42.00 | $36.52 | 109 |
| 2020-02-25 | $40.58 | $40.58 | $40.58 | $40.58 | $35.29 | 0 |
| 2020-02-24 | $40.58 | $40.58 | $40.58 | $40.58 | $35.29 | 0 |
| 2020-02-21 | $39.11 | $40.58 | $39.00 | $40.58 | $35.29 | 892 |
| 2020-02-20 | $39.09 | $39.09 | $39.09 | $39.09 | $33.99 | 0 |
| 2020-02-19 | $39.09 | $39.09 | $39.09 | $39.09 | $33.99 | 0 |
| 2020-02-18 | $39.09 | $39.09 | $39.09 | $39.09 | $33.99 | 262 |
| 2020-02-14 | $39.00 | $45.00 | $39.00 | $45.00 | $39.13 | 246 |
| 2020-02-13 | $39.00 | $39.00 | $39.00 | $39.00 | $33.91 | 1,094 |
| 2020-02-12 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 0 |
| 2020-02-11 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 1,151 |
| 2020-02-10 | $38.50 | $38.50 | $38.25 | $38.25 | $33.26 | 210 |
| 2020-02-07 | $38.64 | $38.64 | $38.64 | $38.64 | $33.60 | 0 |
| 2020-02-06 | $38.64 | $38.64 | $38.64 | $38.64 | $33.60 | 0 |
| 2020-02-04 | $40.50 | $40.50 | $38.64 | $38.64 | $33.60 | 5,129 |
| 2020-02-03 | $39.00 | $39.00 | $38.50 | $38.50 | $33.48 | 695 |
| 2020-01-31 | $38.25 | $38.25 | $38.25 | $38.25 | $33.26 | 275 |
| 2020-01-30 | $38.25 | $38.35 | $38.25 | $38.35 | $33.35 | 14,365 |
| 2020-01-29 | $38.50 | $38.50 | $38.50 | $38.50 | $33.48 | 0 |
| 2020-01-28 | $38.25 | $38.50 | $38.25 | $38.50 | $33.48 | 1,378 |
| 2020-01-27 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 0 |
| 2020-01-24 | $38.25 | $38.25 | $38.00 | $38.00 | $33.04 | 389 |
| 2020-01-23 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 287 |
| 2020-01-22 | $37.51 | $37.51 | $37.51 | $37.51 | $32.62 | 2,668 |
| 2020-01-21 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 183 |
| 2020-01-17 | $37.33 | $37.33 | $37.33 | $37.33 | $32.46 | 3 |
| 2020-01-16 | $37.33 | $37.33 | $37.33 | $37.33 | $32.46 | 446 |
| 2020-01-15 | $37.32 | $38.22 | $37.30 | $38.22 | $33.23 | 761 |
| 2020-01-14 | $38.25 | $38.25 | $38.25 | $38.25 | $33.26 | 0 |
| 2020-01-13 | $38.25 | $38.25 | $38.25 | $38.25 | $33.26 | 0 |
| 2020-01-10 | $38.25 | $38.25 | $38.25 | $38.25 | $33.26 | 105 |
| 2020-01-09 | $38.00 | $38.00 | $38.00 | $38.00 | $33.04 | 105 |
| 2020-01-08 | $37.00 | $37.00 | $37.00 | $37.00 | $32.17 | 0 |
| 2020-01-07 | $37.00 | $37.00 | $37.00 | $37.00 | $32.17 | 0 |
| 2020-01-06 | $37.00 | $37.00 | $37.00 | $37.00 | $32.17 | 262 |
| 2020-01-03 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2020-01-02 | $37.50 | $37.50 | $37.50 | $37.50 | $32.61 | 0 |
| 2019-12-31 | $38.00 | $38.00 | $36.55 | $37.50 | $32.61 | 352 |
| 2019-12-30 | $36.75 | $36.95 | $36.75 | $36.95 | $32.13 | 210 |
| 2019-12-27 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 0 |
| 2019-12-26 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 1,037 |
| 2019-12-24 | $37.00 | $37.00 | $37.00 | $37.00 | $31.87 | 151 |
| 2019-12-23 | $38.00 | $38.00 | $38.00 | $38.00 | $32.73 | 0 |
| 2019-12-20 | $37.80 | $38.00 | $37.80 | $38.00 | $32.73 | 525 |
| 2019-12-19 | $38.00 | $38.00 | $38.00 | $38.00 | $32.73 | 0 |
| 2019-12-18 | $38.00 | $38.00 | $38.00 | $38.00 | $32.73 | 0 |
| 2019-12-17 | $38.00 | $38.00 | $38.00 | $38.00 | $32.73 | 133 |
| 2019-12-16 | $37.70 | $38.00 | $37.25 | $38.00 | $32.73 | 3,425 |
| 2019-12-13 | $37.95 | $37.95 | $37.95 | $37.95 | $32.69 | 0 |
| 2019-12-12 | $37.95 | $37.95 | $37.95 | $37.95 | $32.69 | 0 |
| 2019-12-11 | $37.95 | $37.95 | $37.95 | $37.95 | $32.69 | 36 |
| 2019-12-10 | $37.95 | $37.95 | $37.95 | $37.95 | $32.69 | 52 |
| 2019-12-09 | $37.95 | $37.95 | $37.95 | $37.95 | $32.69 | 105 |
| 2019-12-06 | $36.90 | $36.90 | $36.90 | $36.90 | $31.79 | 105 |
| 2019-12-05 | $37.00 | $37.00 | $37.00 | $37.00 | $31.87 | 105 |
| 2019-12-04 | $36.95 | $36.95 | $36.95 | $36.95 | $31.83 | 0 |
| 2019-12-03 | $36.36 | $36.95 | $36.36 | $36.95 | $31.83 | 3,278 |
| 2019-12-02 | $36.95 | $36.95 | $36.95 | $36.95 | $31.83 | 0 |
| 2019-11-29 | $36.95 | $36.95 | $36.95 | $36.95 | $31.83 | 105 |
| 2019-11-27 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 80 |
| 2019-11-26 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 0 |
| 2019-11-25 | $36.55 | $36.75 | $36.35 | $36.55 | $31.48 | 1,442 |
| 2019-11-22 | $36.75 | $36.75 | $36.75 | $36.75 | $31.66 | 0 |
| 2019-11-21 | $36.75 | $36.75 | $36.75 | $36.75 | $31.66 | 141 |
| 2019-11-20 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 0 |
| 2019-11-19 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 0 |
| 2019-11-18 | $36.55 | $36.55 | $36.45 | $36.55 | $31.48 | 710 |
| 2019-11-15 | $36.50 | $36.50 | $36.35 | $36.35 | $31.31 | 483 |
| 2019-11-14 | $36.35 | $36.35 | $36.35 | $36.35 | $31.31 | 0 |
| 2019-11-13 | $36.35 | $36.35 | $36.35 | $36.35 | $31.31 | 287 |
| 2019-11-12 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 105 |
| 2019-11-11 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 0 |
| 2019-11-08 | $36.45 | $36.55 | $36.45 | $36.55 | $31.48 | 210 |
| 2019-11-07 | $36.45 | $36.45 | $36.45 | $36.45 | $31.40 | 52 |
| 2019-11-06 | $36.45 | $36.45 | $36.45 | $36.45 | $31.40 | 105 |
| 2019-11-05 | $36.10 | $36.10 | $36.10 | $36.10 | $31.10 | 0 |
| 2019-11-04 | $36.70 | $36.70 | $36.10 | $36.10 | $31.10 | 2,220 |
| 2019-11-01 | $36.80 | $36.80 | $36.25 | $36.30 | $31.27 | 8,452 |
| 2019-10-31 | $36.75 | $36.80 | $36.75 | $36.80 | $31.70 | 892 |
| 2019-10-30 | $36.36 | $36.75 | $36.36 | $36.75 | $31.66 | 1,554 |
| 2019-10-29 | $36.35 | $36.55 | $36.35 | $36.55 | $31.48 | 1,109 |
| 2019-10-28 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 156 |
| 2019-10-25 | $36.75 | $36.75 | $36.75 | $36.75 | $31.66 | 264 |
| 2019-10-24 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 52 |
| 2019-10-23 | $36.55 | $36.55 | $36.55 | $36.55 | $31.48 | 265 |
| 2019-10-22 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 0 |
| 2019-10-21 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 0 |
| 2019-10-18 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 374 |
| 2019-10-17 | $36.32 | $36.32 | $36.32 | $36.32 | $31.29 | 346 |
| 2019-10-16 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 0 |
| 2019-10-15 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 0 |
| 2019-10-14 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 0 |
| 2019-10-11 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 0 |
| 2019-10-10 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 10 |
| 2019-10-09 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 105 |
| 2019-10-08 | $36.80 | $36.80 | $36.80 | $36.80 | $31.70 | 0 |
| 2019-10-07 | $36.25 | $36.80 | $36.25 | $36.80 | $31.70 | 2,227 |
| 2019-10-04 | $36.25 | $36.25 | $36.25 | $36.25 | $31.23 | 1,912 |
| 2019-10-03 | $36.21 | $36.21 | $36.21 | $36.21 | $31.19 | 0 |
| 2019-10-02 | $36.21 | $36.21 | $36.21 | $36.21 | $31.19 | 0 |
| 2019-10-01 | $36.21 | $36.21 | $36.21 | $36.21 | $31.19 | 0 |
| 2019-09-30 | $36.21 | $36.21 | $36.21 | $36.21 | $31.19 | 0 |
| 2019-09-27 | $36.75 | $37.20 | $35.49 | $36.21 | $31.19 | 7,857 |
| 2019-09-26 | $37.50 | $37.50 | $37.50 | $37.50 | $31.99 | 0 |
| 2019-09-25 | $37.50 | $37.50 | $37.50 | $37.50 | $31.99 | 1 |
| 2019-09-24 | $37.00 | $37.50 | $37.00 | $37.50 | $31.99 | 1,388 |
| 2019-09-23 | $37.49 | $37.49 | $37.49 | $37.49 | $31.98 | 94 |
| 2019-09-20 | $37.49 | $37.49 | $37.49 | $37.49 | $31.98 | 0 |
| 2019-09-19 | $37.01 | $37.49 | $37.00 | $37.49 | $31.98 | 1,274 |
| 2019-09-18 | $37.05 | $37.05 | $37.05 | $37.05 | $31.61 | 24 |
| 2019-09-17 | $37.13 | $37.13 | $37.05 | $37.05 | $31.61 | 525 |
| 2019-09-16 | $37.44 | $37.69 | $37.44 | $37.44 | $31.94 | 451 |
| 2019-09-13 | $37.66 | $37.76 | $37.55 | $37.76 | $32.22 | 1,006 |
| 2019-09-12 | $37.76 | $37.76 | $37.70 | $37.70 | $32.16 | 535 |
| 2019-09-11 | $38.25 | $38.25 | $38.25 | $38.25 | $32.63 | 0 |
| 2019-09-10 | $38.26 | $38.26 | $38.25 | $38.25 | $32.63 | 302 |
| 2019-09-09 | $38.50 | $38.50 | $38.50 | $38.50 | $32.85 | 0 |
| 2019-09-06 | $38.49 | $38.50 | $38.49 | $38.50 | $32.85 | 315 |
| 2019-09-05 | $38.70 | $38.70 | $38.70 | $38.70 | $33.02 | 525 |
| 2019-09-04 | $38.63 | $38.63 | $38.51 | $38.51 | $32.86 | 220 |
| 2019-09-03 | $38.75 | $38.75 | $38.75 | $38.75 | $33.06 | 0 |
| 2019-08-30 | $38.75 | $38.75 | $38.75 | $38.75 | $33.06 | 0 |
| 2019-08-29 | $38.75 | $38.75 | $38.75 | $38.75 | $33.06 | 0 |
| 2019-08-28 | $38.75 | $38.75 | $38.75 | $38.75 | $33.06 | 315 |
| 2019-08-27 | $38.71 | $38.80 | $38.32 | $38.75 | $33.06 | 1,585 |
| 2019-08-26 | $38.80 | $38.80 | $38.80 | $38.80 | $33.10 | 105 |
| 2019-08-23 | $38.71 | $38.71 | $38.70 | $38.70 | $33.02 | 551 |
| 2019-08-22 | $39.00 | $39.00 | $39.00 | $39.00 | $33.27 | 0 |
| 2019-08-21 | $39.00 | $39.00 | $39.00 | $39.00 | $33.27 | 162 |
| 2019-08-20 | $38.99 | $38.99 | $38.99 | $38.99 | $33.26 | 0 |
| 2019-08-19 | $38.99 | $38.99 | $38.99 | $38.99 | $33.26 | 105 |
| 2019-08-16 | $38.75 | $38.75 | $38.74 | $38.74 | $33.05 | 351 |
| 2019-08-15 | $39.06 | $39.10 | $38.75 | $38.75 | $33.06 | 1,144 |
| 2019-08-14 | $39.45 | $39.45 | $39.45 | $39.45 | $33.66 | 210 |
| 2019-08-13 | $39.45 | $39.45 | $39.45 | $39.45 | $33.66 | 210 |
| 2019-08-12 | $39.06 | $39.06 | $39.06 | $39.06 | $33.32 | 0 |
| 2019-08-09 | $39.25 | $39.25 | $39.25 | $39.25 | $33.49 | 147 |
| 2019-08-08 | $39.06 | $39.06 | $39.06 | $39.06 | $33.32 | 0 |
| 2019-08-07 | $39.15 | $39.25 | $39.06 | $39.06 | $33.32 | 105 |
| 2019-08-06 | $39.15 | $39.25 | $39.06 | $39.06 | $33.32 | 105 |
| 2019-08-05 | $39.15 | $39.25 | $39.06 | $39.06 | $33.32 | 105 |
| 2019-08-02 | $39.06 | $39.06 | $39.06 | $39.06 | $33.32 | 17 |
| 2019-08-01 | $39.15 | $39.25 | $39.06 | $39.06 | $33.32 | 525 |
| 2019-07-31 | $39.15 | $39.25 | $39.06 | $39.06 | $33.32 | 525 |
| 2019-07-30 | $39.15 | $39.25 | $39.06 | $39.06 | $33.32 | 525 |
| 2019-07-29 | $39.15 | $39.25 | $39.06 | $39.06 | $33.32 | 558 |
| 2019-07-26 | $39.10 | $39.10 | $39.10 | $39.10 | $33.36 | 1 |
| 2019-07-25 | $39.10 | $39.10 | $39.10 | $39.10 | $33.36 | 0 |
| 2019-07-24 | $39.00 | $39.10 | $39.00 | $39.10 | $33.36 | 504 |
| 2019-07-23 | $39.00 | $39.00 | $39.00 | $39.00 | $33.27 | 210 |
| 2019-07-22 | $39.00 | $39.00 | $39.00 | $39.00 | $33.27 | 367 |
| 2019-07-19 | $39.20 | $39.20 | $39.20 | $39.20 | $33.44 | 0 |
| 2019-07-18 | $39.20 | $39.20 | $39.20 | $39.20 | $33.44 | 0 |
| 2019-07-17 | $39.20 | $39.20 | $39.20 | $39.20 | $33.44 | 0 |
| 2019-07-16 | $39.20 | $39.20 | $39.20 | $39.20 | $33.44 | 0 |
| 2019-07-15 | $39.20 | $39.20 | $39.20 | $39.20 | $33.44 | 0 |
| 2019-07-12 | $39.20 | $39.20 | $39.20 | $39.20 | $33.44 | 315 |
| 2019-07-11 | $39.00 | $39.00 | $39.00 | $39.00 | $33.27 | 288 |
| 2019-07-10 | $39.30 | $39.30 | $39.30 | $39.30 | $33.53 | 0 |
| 2019-07-09 | $39.30 | $39.30 | $39.30 | $39.30 | $33.53 | 0 |
| 2019-07-08 | $39.30 | $39.30 | $39.30 | $39.30 | $33.53 | 105 |
| 2019-07-05 | $38.95 | $39.25 | $38.75 | $39.25 | $33.49 | 315 |
| 2019-07-03 | $38.75 | $38.75 | $38.75 | $38.75 | $33.06 | 341 |
| 2019-07-02 | $39.00 | $39.00 | $39.00 | $39.00 | $33.27 | 183 |
| 2019-07-01 | $39.25 | $39.75 | $39.25 | $39.75 | $33.91 | 402 |
| 2019-06-28 | $39.40 | $39.40 | $38.75 | $39.00 | $33.27 | 4,224 |
| 2019-06-27 | $40.00 | $40.00 | $40.00 | $40.00 | $34.13 | 0 |
| 2019-06-26 | $40.00 | $40.00 | $40.00 | $40.00 | $33.83 | 0 |
| 2019-06-25 | $40.00 | $40.00 | $40.00 | $40.00 | $33.83 | 105 |
| 2019-06-24 | $39.60 | $39.60 | $39.60 | $39.60 | $33.49 | 0 |
| 2019-06-21 | $39.60 | $39.60 | $39.60 | $39.60 | $33.49 | 129 |
| 2019-06-18 | $39.60 | $39.60 | $39.60 | $39.60 | $33.49 | 105 |
| 2019-06-17 | $40.40 | $40.40 | $40.40 | $40.40 | $34.17 | 78 |
| 2019-06-14 | $40.40 | $40.40 | $40.40 | $40.40 | $34.17 | 0 |
| 2019-06-13 | $40.40 | $40.40 | $40.40 | $40.40 | $34.17 | 0 |
| 2019-06-12 | $40.40 | $40.40 | $40.40 | $40.40 | $34.17 | 0 |
| 2019-06-11 | $40.40 | $40.40 | $40.40 | $40.40 | $34.17 | 888 |
| 2019-06-06 | $39.70 | $39.70 | $39.70 | $39.70 | $33.58 | 341 |
| 2019-06-05 | $39.60 | $39.60 | $39.60 | $39.60 | $33.49 | 0 |
| 2019-06-03 | $39.60 | $39.60 | $39.60 | $39.60 | $33.49 | 0 |
| 2019-05-31 | $40.60 | $40.60 | $39.60 | $39.60 | $33.49 | 741 |
| 2019-05-30 | $41.10 | $41.10 | $41.10 | $41.10 | $34.76 | 0 |
| 2019-05-29 | $41.10 | $41.10 | $41.10 | $41.10 | $34.76 | 0 |
| 2019-05-28 | $41.10 | $41.10 | $41.10 | $41.10 | $34.76 | 0 |
| 2019-05-24 | $41.10 | $41.10 | $41.10 | $41.10 | $34.76 | 0 |
| 2019-05-23 | $41.10 | $41.10 | $41.10 | $41.10 | $34.76 | 0 |
| 2019-05-22 | $41.36 | $41.36 | $41.10 | $41.10 | $34.76 | 3,902 |
| 2019-05-21 | $41.11 | $41.11 | $41.11 | $41.11 | $34.77 | 0 |
| 2019-05-20 | $41.11 | $41.11 | $41.11 | $41.11 | $34.77 | 0 |
| 2019-05-17 | $41.11 | $41.11 | $41.11 | $41.11 | $34.77 | 0 |
| 2019-05-16 | $41.11 | $41.11 | $41.11 | $41.11 | $34.77 | 0 |
| 2019-05-15 | $41.11 | $41.11 | $41.11 | $41.11 | $34.77 | 120 |
| 2019-05-14 | $43.50 | $43.50 | $43.50 | $43.50 | $36.79 | 120 |
| 2019-05-13 | $43.25 | $43.25 | $43.25 | $43.25 | $36.58 | 0 |
| 2019-05-10 | $43.25 | $43.25 | $43.25 | $43.25 | $36.58 | 0 |
| 2019-05-09 | $43.25 | $43.25 | $43.25 | $43.25 | $36.58 | 0 |
| 2019-05-08 | $43.25 | $43.25 | $43.25 | $43.25 | $36.58 | 126 |
| 2019-05-07 | $42.00 | $42.00 | $42.00 | $42.00 | $35.52 | 850 |
| 2019-05-06 | $42.00 | $42.00 | $42.00 | $42.00 | $35.52 | 105 |
| 2019-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $34.68 | 80 |
| 2019-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $34.68 | 78 |
| 2019-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $34.68 | 0 |
| 2019-04-30 | $41.00 | $41.00 | $41.00 | $41.00 | $34.68 | 52 |
| 2019-04-29 | $41.00 | $41.00 | $41.00 | $41.00 | $34.68 | 210 |
| 2019-04-25 | $40.75 | $40.75 | $40.75 | $40.75 | $34.46 | 0 |
| 2019-04-24 | $40.75 | $40.75 | $40.75 | $40.75 | $34.46 | 186 |
| 2019-04-23 | $40.02 | $40.02 | $40.02 | $40.02 | $33.85 | 47 |
| 2019-04-22 | $40.02 | $40.02 | $40.02 | $40.02 | $33.85 | 0 |
| 2019-04-18 | $40.02 | $40.02 | $40.02 | $40.02 | $33.85 | 0 |
| 2019-04-17 | $40.02 | $40.02 | $40.02 | $40.02 | $33.85 | 2 |
| 2019-04-15 | $40.02 | $40.02 | $40.02 | $40.02 | $33.85 | 157 |
| 2019-04-12 | $40.10 | $40.10 | $40.10 | $40.10 | $33.91 | 0 |
| 2019-04-11 | $40.10 | $40.10 | $40.10 | $40.10 | $33.91 | 0 |
| 2019-04-10 | $40.15 | $40.15 | $40.10 | $40.10 | $33.91 | 2,891 |
| 2019-04-09 | $40.10 | $40.10 | $40.10 | $40.10 | $33.91 | 367 |
| 2019-04-08 | $40.26 | $40.26 | $40.26 | $40.26 | $34.05 | 0 |
| 2019-04-05 | $40.26 | $40.26 | $40.26 | $40.26 | $34.05 | 0 |
| 2019-04-04 | $40.26 | $40.26 | $40.26 | $40.26 | $34.05 | 231 |
| 2019-04-03 | $40.50 | $40.50 | $40.50 | $40.50 | $34.25 | 0 |
| 2019-04-02 | $40.50 | $40.50 | $40.50 | $40.50 | $34.25 | 315 |
| 2019-04-01 | $40.50 | $40.50 | $40.40 | $40.40 | $34.17 | 836 |
| 2019-03-29 | $40.51 | $40.51 | $40.51 | $40.51 | $34.26 | 840 |
| 2019-03-28 | $40.27 | $40.27 | $40.27 | $40.27 | $34.06 | 4,084 |
| 2019-03-27 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 0 |
| 2019-03-26 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 0 |
| 2019-03-25 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 210 |
| 2019-03-22 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 105 |
| 2019-03-21 | $42.80 | $42.80 | $42.80 | $42.80 | $35.89 | 105 |
| 2019-03-20 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 0 |
| 2019-03-18 | $40.00 | $43.00 | $40.00 | $43.00 | $36.05 | 353 |
| 2019-03-14 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 0 |
| 2019-03-13 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 105 |
| 2019-03-12 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 24 |
| 2019-03-11 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 0 |
| 2019-03-08 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 0 |
| 2019-03-07 | $43.00 | $43.00 | $43.00 | $43.00 | $36.05 | 0 |
| 2019-03-06 | $39.41 | $43.00 | $39.41 | $43.00 | $36.05 | 735 |
| 2019-03-05 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-03-04 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-03-01 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-28 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 210 |
| 2019-02-27 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 143 |
| 2019-02-26 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-25 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 52 |
| 2019-02-21 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 26 |
| 2019-02-20 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 94 |
| 2019-02-15 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-14 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-13 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 21 |
| 2019-02-12 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 157 |
| 2019-02-11 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-08 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-07 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-06 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-05 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-02-04 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 262 |
| 2019-02-01 | $38.35 | $39.00 | $38.35 | $39.00 | $32.70 | 1,102 |
| 2019-01-31 | $38.60 | $38.60 | $38.35 | $38.35 | $32.16 | 733 |
| 2019-01-30 | $40.00 | $40.00 | $40.00 | $40.00 | $33.54 | 0 |
| 2019-01-29 | $40.00 | $40.00 | $40.00 | $40.00 | $33.54 | 52 |
| 2019-01-28 | $40.00 | $40.00 | $40.00 | $40.00 | $33.54 | 489 |
| 2019-01-25 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 1 |
| 2019-01-24 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-01-23 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 3 |
| 2019-01-18 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-01-17 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 84 |
| 2019-01-16 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-01-15 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 778 |
| 2019-01-14 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-01-11 | $39.00 | $39.00 | $39.00 | $39.00 | $32.70 | 0 |
| 2019-01-10 | $38.80 | $39.00 | $38.80 | $39.00 | $32.70 | 252 |
| 2019-01-09 | $37.01 | $37.01 | $37.01 | $37.01 | $31.03 | 105 |
| 2019-01-08 | $39.55 | $39.55 | $37.01 | $37.01 | $31.03 | 1,050 |
| 2019-01-07 | $40.00 | $40.00 | $40.00 | $40.00 | $33.54 | 210 |
| 2019-01-04 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 0 |
| 2019-01-03 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 0 |
| 2019-01-02 | $40.16 | $40.16 | $40.16 | $40.16 | $33.67 | 78 |
| 2018-12-31 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 1 |
| 2018-12-27 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 0 |
| 2018-12-26 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 105 |
| 2018-12-24 | $40.00 | $40.00 | $40.00 | $40.00 | $33.54 | 0 |
| 2018-12-21 | $40.00 | $40.00 | $40.00 | $40.00 | $33.54 | 0 |
| 2018-12-20 | $40.00 | $40.00 | $40.00 | $40.00 | $33.54 | 735 |
| 2018-12-19 | $39.75 | $39.75 | $39.75 | $39.75 | $33.33 | 63 |
| 2018-12-18 | $39.75 | $39.75 | $39.75 | $39.75 | $33.33 | 0 |
| 2018-12-14 | $39.75 | $39.75 | $39.75 | $39.75 | $33.33 | 0 |
| 2018-12-13 | $39.75 | $39.75 | $39.75 | $39.75 | $33.33 | 0 |
| 2018-12-12 | $39.75 | $39.75 | $39.75 | $39.75 | $33.33 | 0 |
| 2018-12-11 | $39.75 | $39.75 | $39.75 | $39.75 | $33.33 | 0 |
| 2018-12-10 | $40.20 | $40.20 | $39.75 | $39.75 | $33.33 | 410 |
| 2018-12-07 | $40.50 | $40.50 | $40.00 | $40.00 | $33.54 | 1,391 |
| 2018-12-06 | $40.51 | $40.51 | $40.51 | $40.51 | $33.97 | 540 |
| 2018-12-04 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-12-03 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-11-30 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-11-29 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-11-28 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-11-27 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-11-26 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 105 |
| 2018-11-21 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 126 |
| 2018-11-20 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 0 |
| 2018-11-19 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 0 |
| 2018-11-16 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 560 |
| 2018-11-15 | $41.00 | $41.00 | $41.00 | $41.00 | $34.38 | 10 |
| 2018-11-14 | $41.00 | $41.00 | $41.00 | $41.00 | $34.38 | 0 |
| 2018-11-13 | $41.00 | $41.00 | $41.00 | $41.00 | $34.38 | 1,365 |
| 2018-11-12 | $40.51 | $40.51 | $40.51 | $40.51 | $33.97 | 547 |
| 2018-11-09 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 0 |
| 2018-11-08 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 0 |
| 2018-11-07 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 111 |
| 2018-11-06 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 0 |
| 2018-11-05 | $40.50 | $40.50 | $40.50 | $40.50 | $33.96 | 315 |
| 2018-11-02 | $40.52 | $40.52 | $40.50 | $40.50 | $33.96 | 1,034 |
| 2018-11-01 | $41.09 | $41.09 | $41.09 | $41.09 | $34.45 | 0 |
| 2018-10-31 | $40.50 | $41.09 | $40.50 | $41.09 | $34.45 | 210 |
| 2018-10-30 | $41.10 | $41.10 | $41.10 | $41.10 | $34.46 | 210 |
| 2018-10-29 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 46 |
| 2018-10-26 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 1 |
| 2018-10-25 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-10-24 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 39 |
| 2018-10-23 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-10-22 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-10-19 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-10-18 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-10-17 | $44.25 | $44.25 | $42.00 | $42.00 | $35.22 | 1,585 |
| 2018-10-16 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 0 |
| 2018-10-15 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 26 |
| 2018-10-12 | $42.00 | $42.00 | $42.00 | $42.00 | $35.22 | 903 |
| 2018-10-11 | $42.25 | $42.25 | $42.25 | $42.25 | $35.43 | 0 |
| 2018-10-10 | $42.25 | $42.25 | $42.25 | $42.25 | $35.43 | 315 |
| 2018-10-09 | $42.05 | $42.05 | $42.05 | $42.05 | $35.26 | 2 |
| 2018-10-08 | $42.05 | $42.05 | $42.05 | $42.05 | $35.26 | 0 |
| 2018-10-05 | $42.05 | $42.05 | $42.05 | $42.05 | $35.26 | 63 |
| 2018-10-04 | $42.05 | $42.05 | $42.05 | $42.05 | $35.26 | 0 |
| 2018-10-03 | $42.05 | $42.05 | $42.05 | $42.05 | $35.26 | 0 |
| 2018-10-02 | $42.05 | $42.05 | $42.05 | $42.05 | $35.26 | 0 |
| 2018-10-01 | $42.05 | $42.05 | $42.05 | $42.05 | $35.26 | 420 |
| 2018-09-28 | $45.50 | $45.50 | $45.50 | $45.50 | $38.15 | 0 |
| 2018-09-27 | $45.50 | $45.50 | $45.50 | $45.50 | $38.15 | 0 |
| 2018-09-26 | $45.50 | $45.50 | $45.50 | $45.50 | $37.87 | 0 |
| 2018-09-25 | $45.50 | $45.50 | $45.50 | $45.50 | $37.87 | 0 |
| 2018-09-24 | $45.50 | $45.50 | $45.50 | $45.50 | $37.87 | 0 |
| 2018-09-21 | $45.50 | $45.50 | $45.50 | $45.50 | $37.87 | 0 |
| 2018-09-20 | $45.50 | $45.50 | $45.50 | $45.50 | $37.87 | 0 |
| 2018-09-19 | $45.50 | $45.50 | $45.50 | $45.50 | $37.87 | 63 |
| 2018-09-18 | $45.50 | $45.50 | $45.50 | $45.50 | $37.87 | 105 |
| 2018-09-17 | $45.50 | $45.50 | $45.50 | $45.50 | $37.87 | 105 |
| 2018-09-14 | $45.00 | $45.00 | $45.00 | $45.00 | $37.45 | 0 |
| 2018-09-13 | $45.00 | $45.00 | $45.00 | $45.00 | $37.45 | 0 |
| 2018-09-12 | $43.90 | $45.00 | $43.90 | $45.00 | $37.45 | 1,157 |
| 2018-09-11 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 2 |
| 2018-09-10 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 2 |
| 2018-09-07 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 105 |
| 2018-09-06 | $43.00 | $43.00 | $43.00 | $43.00 | $35.79 | 0 |
| 2018-09-05 | $43.00 | $43.00 | $43.00 | $43.00 | $35.79 | 105 |
| 2018-09-04 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 172 |
| 2018-08-31 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 0 |
| 2018-08-30 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 0 |
| 2018-08-29 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 0 |
| 2018-08-28 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 0 |
| 2018-08-27 | $44.00 | $44.00 | $44.00 | $44.00 | $36.62 | 210 |
| 2018-08-24 | $43.05 | $43.05 | $43.05 | $43.05 | $35.83 | 0 |
| 2018-08-23 | $43.05 | $43.05 | $43.05 | $43.05 | $35.83 | 0 |
| 2018-08-22 | $43.05 | $43.05 | $43.05 | $43.05 | $35.83 | 1,050 |
| 2018-08-21 | $42.00 | $47.00 | $42.00 | $47.00 | $39.12 | 547 |
| 2018-08-20 | $41.50 | $41.50 | $41.50 | $41.50 | $34.54 | 0 |
| 2018-08-17 | $41.49 | $41.50 | $41.49 | $41.50 | $34.54 | 294 |
| 2018-08-16 | $41.00 | $41.00 | $41.00 | $41.00 | $34.12 | 0 |
| 2018-08-15 | $41.00 | $41.00 | $41.00 | $41.00 | $34.12 | 52 |
| 2018-08-14 | $41.00 | $41.00 | $41.00 | $41.00 | $34.12 | 0 |
| 2018-08-13 | $40.74 | $41.00 | $40.74 | $41.00 | $34.12 | 1,690 |
| 2018-08-10 | $40.70 | $40.70 | $40.70 | $40.70 | $33.87 | 315 |
| 2018-08-09 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 0 |
| 2018-08-08 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 0 |
| 2018-08-07 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 0 |
| 2018-08-06 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 0 |
| 2018-08-03 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 0 |
| 2018-08-02 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 0 |
| 2018-08-01 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 0 |
| 2018-07-31 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 0 |
| 2018-07-30 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 21 |
| 2018-07-27 | $41.09 | $41.09 | $41.09 | $41.09 | $34.20 | 12 |
| 2018-07-26 | $41.00 | $41.09 | $41.00 | $41.09 | $34.20 | 626 |
| 2018-07-25 | $41.21 | $41.21 | $41.21 | $41.21 | $34.30 | 47 |
| 2018-07-24 | $41.21 | $41.21 | $41.21 | $41.21 | $34.30 | 525 |
| 2018-07-23 | $41.25 | $41.25 | $41.25 | $41.25 | $34.33 | 210 |
| 2018-07-20 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 0 |
| 2018-07-19 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 0 |
| 2018-07-18 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 0 |
| 2018-07-17 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 31 |
| 2018-07-16 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 525 |
| 2018-07-13 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 0 |
| 2018-07-12 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 0 |
| 2018-07-11 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 0 |
| 2018-07-10 | $41.22 | $41.22 | $41.22 | $41.22 | $34.31 | 210 |
| 2018-07-09 | $41.55 | $41.55 | $41.55 | $41.55 | $34.58 | 105 |
| 2018-07-06 | $41.55 | $41.55 | $41.55 | $41.55 | $34.58 | 124 |
| 2018-07-05 | $41.40 | $41.40 | $41.40 | $41.40 | $34.46 | 52 |
| 2018-07-03 | $41.40 | $41.40 | $41.40 | $41.40 | $34.46 | 0 |
| 2018-07-02 | $41.40 | $41.40 | $41.40 | $41.40 | $34.46 | 105 |
| 2018-06-29 | $41.40 | $41.40 | $41.40 | $41.40 | $34.46 | 0 |
| 2018-06-28 | $41.40 | $41.40 | $41.40 | $41.40 | $34.46 | 34 |
| 2018-06-27 | $41.40 | $41.40 | $41.40 | $41.40 | $34.18 | 210 |
| 2018-06-26 | $41.00 | $41.40 | $41.00 | $41.40 | $34.18 | 525 |
| 2018-06-25 | $41.00 | $41.00 | $41.00 | $41.00 | $33.85 | 385 |
| 2018-06-22 | $40.10 | $40.10 | $40.10 | $40.10 | $33.11 | 0 |
| 2018-06-21 | $41.25 | $41.45 | $40.10 | $40.10 | $33.11 | 704 |
| 2018-06-20 | $41.25 | $41.25 | $41.25 | $41.25 | $34.06 | 0 |
| 2018-06-19 | $41.25 | $41.25 | $41.25 | $41.25 | $34.06 | 0 |
| 2018-06-18 | $41.25 | $41.25 | $41.25 | $41.25 | $34.06 | 0 |
| 2018-06-15 | $40.99 | $41.25 | $40.99 | $41.25 | $34.06 | 315 |
| 2018-06-14 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-06-13 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 26 |
| 2018-06-12 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-06-11 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-06-08 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-06-07 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 210 |
| 2018-06-06 | $39.91 | $39.91 | $39.91 | $39.91 | $32.95 | 105 |
| 2018-06-05 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 316 |
| 2018-06-04 | $40.20 | $40.20 | $40.20 | $40.20 | $33.19 | 0 |
| 2018-06-01 | $40.20 | $40.20 | $40.20 | $40.20 | $33.19 | 105 |
| 2018-05-31 | $40.20 | $40.20 | $40.20 | $40.20 | $33.19 | 105 |
| 2018-05-30 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-05-29 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-05-25 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 924 |
| 2018-05-24 | $39.91 | $39.91 | $39.91 | $39.91 | $32.95 | 420 |
| 2018-05-23 | $39.95 | $39.95 | $39.95 | $39.95 | $32.99 | 0 |
| 2018-05-22 | $39.95 | $39.95 | $39.95 | $39.95 | $32.99 | 105 |
| 2018-05-21 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-05-18 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-05-17 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-05-16 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 52 |
| 2018-05-15 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 210 |
| 2018-05-14 | $40.10 | $40.10 | $40.10 | $40.10 | $33.11 | 46 |
| 2018-05-11 | $40.10 | $40.10 | $40.10 | $40.10 | $33.11 | 0 |
| 2018-05-10 | $40.10 | $40.10 | $40.10 | $40.10 | $33.11 | 0 |
| 2018-05-09 | $40.05 | $40.10 | $40.05 | $40.10 | $33.11 | 15,855 |
| 2018-05-08 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-05-07 | $40.10 | $40.10 | $40.00 | $40.00 | $33.03 | 897 |
| 2018-05-04 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-05-03 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-05-02 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-05-01 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-04-30 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-04-27 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 547 |
| 2018-04-26 | $40.10 | $40.10 | $40.10 | $40.10 | $33.11 | 509 |
| 2018-04-25 | $40.10 | $40.15 | $40.10 | $40.15 | $33.15 | 4,823 |
| 2018-04-24 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-04-23 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-04-20 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-04-19 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 315 |
| 2018-04-18 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-04-17 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 0 |
| 2018-04-16 | $40.15 | $40.15 | $40.15 | $40.15 | $33.15 | 420 |
| 2018-04-13 | $39.52 | $39.52 | $39.52 | $39.52 | $32.63 | 0 |
| 2018-04-12 | $39.52 | $39.52 | $39.52 | $39.52 | $32.63 | 6,300 |
| 2018-04-11 | $40.55 | $40.55 | $39.50 | $39.52 | $32.63 | 98,672 |
| 2018-04-10 | $40.90 | $40.90 | $40.67 | $40.67 | $33.58 | 2,174 |
| 2018-04-09 | $39.67 | $39.67 | $39.67 | $39.67 | $32.75 | 0 |
| 2018-04-06 | $39.67 | $39.67 | $39.67 | $39.67 | $32.75 | 0 |
| 2018-04-05 | $39.67 | $39.67 | $39.67 | $39.67 | $32.75 | 63 |
| 2018-04-04 | $39.67 | $39.67 | $39.67 | $39.67 | $32.75 | 0 |
| 2018-04-03 | $39.67 | $39.67 | $39.67 | $39.67 | $32.75 | 0 |
| 2018-04-02 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-03-29 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 0 |
| 2018-03-28 | $40.00 | $40.00 | $40.00 | $40.00 | $33.03 | 1 |
| 2018-03-27 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-26 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-23 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 1 |
| 2018-03-22 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-21 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 71 |
| 2018-03-20 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-19 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-16 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-15 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-14 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-13 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-09 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-08 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 334 |
| 2018-03-07 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-06 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-05 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-03-02 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 105 |
| 2018-03-01 | $39.85 | $39.85 | $39.85 | $39.85 | $32.63 | 0 |
| 2018-02-28 | $39.85 | $39.85 | $39.85 | $39.85 | $32.63 | 0 |
| 2018-02-27 | $39.85 | $39.85 | $39.85 | $39.85 | $32.63 | 0 |
| 2018-02-26 | $39.85 | $39.85 | $39.85 | $39.85 | $32.63 | 210 |
| 2018-02-23 | $39.85 | $39.85 | $39.85 | $39.85 | $32.63 | 105 |
| 2018-02-22 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 0 |
| 2018-02-21 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 0 |
| 2018-02-20 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 0 |
| 2018-02-16 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 0 |
| 2018-02-15 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 735 |
| 2018-02-14 | $39.20 | $39.20 | $39.20 | $39.20 | $32.10 | 5,246 |
| 2018-02-13 | $39.25 | $39.25 | $39.25 | $39.25 | $32.14 | 105 |
| 2018-02-12 | $39.30 | $39.30 | $39.30 | $39.30 | $32.18 | 298 |
| 2018-02-09 | $39.50 | $39.50 | $39.50 | $39.50 | $32.35 | 0 |
| 2018-02-08 | $39.50 | $39.50 | $39.50 | $39.50 | $32.35 | 0 |
| 2018-02-07 | $39.50 | $39.50 | $39.50 | $39.50 | $32.35 | 525 |
| 2018-02-06 | $39.40 | $39.40 | $39.25 | $39.35 | $32.22 | 3,516 |
| 2018-02-05 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 0 |
| 2018-02-02 | $40.30 | $40.30 | $39.40 | $39.40 | $32.27 | 301 |
| 2018-02-01 | $40.25 | $40.25 | $40.25 | $40.25 | $32.96 | 0 |
| 2018-01-31 | $40.25 | $40.25 | $40.25 | $40.25 | $32.96 | 0 |
| 2018-01-30 | $40.25 | $40.25 | $40.25 | $40.25 | $32.96 | 525 |
| 2018-01-29 | $40.20 | $40.25 | $40.20 | $40.23 | $32.94 | 1,104 |
| 2018-01-26 | $39.30 | $40.20 | $39.30 | $40.20 | $32.92 | 1,816 |
| 2018-01-25 | $39.65 | $39.99 | $39.65 | $39.97 | $32.73 | 1,470 |
| 2018-01-24 | $39.99 | $39.99 | $39.99 | $39.99 | $32.75 | 70 |
| 2018-01-23 | $39.99 | $39.99 | $39.99 | $39.99 | $32.75 | 0 |
| 2018-01-22 | $39.99 | $39.99 | $39.99 | $39.99 | $32.75 | 105 |
| 2018-01-19 | $40.39 | $40.40 | $40.35 | $40.35 | $33.04 | 567 |
| 2018-01-18 | $40.00 | $40.00 | $40.00 | $40.00 | $32.76 | 0 |
| 2018-01-17 | $40.00 | $40.00 | $39.99 | $40.00 | $32.76 | 716 |
| 2018-01-16 | $40.50 | $40.50 | $40.00 | $40.00 | $32.76 | 630 |
| 2018-01-12 | $40.00 | $40.55 | $40.00 | $40.55 | $33.21 | 264 |
| 2018-01-11 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 8 |
| 2018-01-10 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 8 |
| 2018-01-09 | $39.40 | $39.40 | $39.40 | $39.40 | $32.27 | 315 |
| 2018-01-08 | $39.70 | $39.70 | $39.70 | $39.70 | $32.51 | 0 |
| 2018-01-05 | $39.70 | $39.70 | $39.70 | $39.70 | $32.51 | 44 |
| 2018-01-04 | $39.70 | $39.70 | $39.70 | $39.70 | $32.51 | 0 |
| 2018-01-03 | $39.70 | $39.70 | $39.70 | $39.70 | $32.51 | 0 |
| 2018-01-02 | $39.70 | $39.70 | $39.70 | $39.70 | $32.51 | 0 |
| 2017-12-29 | $39.70 | $39.70 | $39.70 | $39.70 | $32.51 | 90 |
| 2017-12-28 | $39.71 | $39.71 | $39.70 | $39.70 | $32.51 | 1,732 |
| 2017-12-27 | $40.00 | $40.00 | $40.00 | $40.00 | $32.49 | 52 |
| 2017-12-26 | $40.00 | $40.00 | $40.00 | $40.00 | $32.49 | 513 |
| 2017-12-22 | $40.00 | $40.00 | $40.00 | $40.00 | $32.49 | 105 |
| 2017-12-21 | $40.20 | $40.25 | $40.00 | $40.00 | $32.49 | 1,666 |
| 2017-12-20 | $40.25 | $40.25 | $40.25 | $40.25 | $32.70 | 591 |
| 2017-12-19 | $40.20 | $40.25 | $40.00 | $40.00 | $32.49 | 1,654 |
| 2017-12-18 | $40.25 | $40.25 | $40.25 | $40.25 | $32.70 | 105 |
| 2017-12-15 | $40.00 | $40.00 | $40.00 | $40.00 | $32.49 | 172 |
| 2017-12-14 | $39.70 | $39.70 | $39.70 | $39.70 | $32.25 | 172 |
| 2017-12-13 | $39.70 | $39.70 | $39.70 | $39.70 | $32.25 | 0 |
| 2017-12-12 | $39.80 | $39.80 | $39.70 | $39.70 | $32.25 | 358 |
| 2017-12-11 | $39.05 | $39.50 | $39.05 | $39.50 | $32.09 | 749 |
| 2017-12-08 | $39.70 | $39.70 | $39.70 | $39.70 | $32.25 | 0 |
| 2017-12-07 | $39.47 | $39.70 | $39.47 | $39.70 | $32.25 | 517 |
| 2017-12-06 | $39.50 | $39.50 | $39.50 | $39.50 | $32.09 | 52 |
| 2017-12-05 | $39.50 | $39.50 | $39.50 | $39.50 | $32.09 | 16 |
| 2017-12-04 | $39.50 | $39.50 | $39.50 | $39.50 | $32.09 | 0 |
| 2017-12-01 | $39.29 | $39.50 | $39.29 | $39.50 | $32.09 | 1,829 |
| 2017-11-30 | $39.25 | $39.25 | $39.20 | $39.20 | $31.84 | 231 |
| 2017-11-29 | $39.30 | $39.30 | $39.30 | $39.30 | $31.93 | 262 |
| 2017-11-28 | $39.25 | $39.25 | $39.25 | $39.25 | $31.89 | 0 |
| 2017-11-27 | $39.20 | $39.25 | $39.20 | $39.25 | $31.89 | 501 |
| 2017-11-24 | $39.20 | $39.20 | $39.20 | $39.20 | $31.84 | 0 |
| 2017-11-22 | $39.20 | $39.20 | $39.20 | $39.20 | $31.84 | 183 |
| 2017-11-21 | $39.20 | $39.20 | $39.20 | $39.20 | $31.84 | 10 |
| 2017-11-20 | $39.20 | $39.20 | $39.20 | $39.20 | $31.84 | 122 |
| 2017-11-17 | $39.20 | $39.20 | $39.20 | $39.20 | $31.84 | 210 |
| 2017-11-16 | $39.20 | $39.20 | $39.20 | $39.20 | $31.84 | 358 |
| 2017-11-15 | $39.20 | $39.20 | $39.20 | $39.20 | $31.84 | 39 |
| 2017-11-14 | $39.50 | $39.50 | $39.20 | $39.20 | $31.84 | 210 |
| 2017-11-13 | $39.50 | $39.50 | $39.50 | $39.50 | $32.09 | 255 |
| 2017-11-10 | $39.00 | $39.50 | $39.00 | $39.50 | $32.09 | 3,459 |
| 2017-11-09 | $39.00 | $39.00 | $39.00 | $39.00 | $31.68 | 2 |
| 2017-11-08 | $39.00 | $39.00 | $39.00 | $39.00 | $31.68 | 1 |
| 2017-11-07 | $39.00 | $39.00 | $39.00 | $39.00 | $31.68 | 315 |
| 2017-11-06 | $39.75 | $39.75 | $39.75 | $39.75 | $32.29 | 0 |
| 2017-11-03 | $39.75 | $39.75 | $39.75 | $39.75 | $32.29 | 420 |
| 2017-11-02 | $39.50 | $39.50 | $39.50 | $39.50 | $32.09 | 25 |
| 2017-11-01 | $39.50 | $39.50 | $39.50 | $39.50 | $32.09 | 0 |
| 2017-10-31 | $39.50 | $39.50 | $39.50 | $39.50 | $32.09 | 210 |
| 2017-10-30 | $39.21 | $39.21 | $39.15 | $39.15 | $31.80 | 651 |
| 2017-10-27 | $40.25 | $40.25 | $40.25 | $40.25 | $31.14 | 264 |
| 2017-10-26 | $40.00 | $40.15 | $40.00 | $40.15 | $31.06 | 1,141 |
| 2017-10-25 | $40.15 | $40.15 | $40.15 | $40.15 | $31.06 | 35 |
| 2017-10-24 | $40.15 | $40.15 | $40.15 | $40.15 | $31.06 | 110 |
| 2017-10-23 | $40.25 | $40.25 | $40.10 | $40.10 | $31.02 | 738 |
| 2017-10-20 | $40.25 | $40.25 | $40.25 | $40.25 | $31.14 | 0 |
| 2017-10-19 | $40.25 | $40.25 | $40.25 | $40.25 | $31.14 | 441 |
| 2017-10-18 | $40.00 | $40.00 | $40.00 | $40.00 | $30.95 | 0 |
| 2017-10-17 | $40.00 | $40.00 | $40.00 | $40.00 | $30.95 | 104 |
| 2017-10-16 | $40.05 | $40.05 | $40.00 | $40.00 | $30.95 | 374 |
| 2017-10-13 | $40.03 | $40.03 | $40.03 | $40.03 | $30.97 | 0 |
| 2017-10-12 | $40.03 | $40.03 | $40.03 | $40.03 | $30.97 | 0 |
| 2017-10-11 | $40.03 | $40.03 | $40.03 | $40.03 | $30.97 | 0 |
| 2017-10-10 | $40.00 | $40.05 | $40.00 | $40.03 | $30.97 | 495 |
| 2017-10-09 | $39.21 | $39.21 | $39.21 | $39.21 | $30.34 | 0 |
| 2017-10-06 | $39.21 | $39.21 | $39.21 | $39.21 | $30.34 | 0 |
| 2017-10-05 | $39.21 | $39.21 | $39.21 | $39.21 | $30.34 | 0 |
| 2017-10-04 | $39.21 | $39.21 | $39.21 | $39.21 | $30.34 | 0 |
| 2017-10-03 | $40.40 | $40.40 | $39.21 | $39.21 | $30.34 | 993 |
| 2017-10-02 | $40.25 | $40.25 | $39.25 | $39.25 | $30.37 | 4,079 |
| 2017-09-29 | $41.25 | $41.25 | $41.25 | $41.25 | $31.91 | 0 |
| 2017-09-28 | $41.25 | $41.25 | $41.25 | $41.25 | $31.91 | 0 |
| 2017-09-27 | $41.25 | $41.25 | $41.25 | $41.25 | $31.67 | 0 |
| 2017-09-26 | $41.25 | $41.25 | $41.25 | $41.25 | $31.67 | 110 |
| 2017-09-25 | $40.25 | $40.25 | $40.25 | $40.25 | $30.90 | 0 |
| 2017-09-22 | $40.25 | $40.25 | $40.25 | $40.25 | $30.90 | 330 |
| 2017-09-21 | $42.00 | $42.00 | $42.00 | $42.00 | $32.24 | 0 |
| 2017-09-20 | $42.00 | $42.00 | $42.00 | $42.00 | $32.24 | 0 |
| 2017-09-19 | $41.75 | $42.00 | $39.50 | $42.00 | $32.24 | 1,323 |
| 2017-09-18 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 0 |
| 2017-09-15 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 0 |
| 2017-09-14 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 0 |
| 2017-09-13 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 27 |
| 2017-09-12 | $41.25 | $41.75 | $41.25 | $41.75 | $32.05 | 1,433 |
| 2017-09-11 | $41.25 | $41.25 | $41.00 | $41.00 | $31.48 | 551 |
| 2017-09-08 | $42.25 | $42.25 | $42.25 | $42.25 | $32.44 | 523 |
| 2017-09-07 | $42.50 | $42.50 | $42.50 | $42.50 | $32.63 | 33 |
| 2017-09-06 | $42.50 | $42.50 | $42.50 | $42.50 | $32.63 | 110 |
| 2017-09-05 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 0 |
| 2017-09-01 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 0 |
| 2017-08-31 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 0 |
| 2017-08-30 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 330 |
| 2017-08-29 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 0 |
| 2017-08-28 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 143 |
| 2017-08-25 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 0 |
| 2017-08-24 | $41.75 | $41.75 | $41.75 | $41.75 | $32.05 | 441 |
| 2017-08-23 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 0 |
| 2017-08-22 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 0 |
| 2017-08-21 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 0 |
| 2017-08-18 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 55 |
| 2017-08-17 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 0 |
| 2017-08-16 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 0 |
| 2017-08-15 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 0 |
| 2017-08-14 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 0 |
| 2017-08-11 | $41.15 | $41.15 | $41.15 | $41.15 | $31.59 | 110 |
| 2017-08-10 | $41.05 | $41.05 | $41.05 | $41.05 | $31.52 | 0 |
| 2017-08-09 | $41.05 | $41.05 | $41.05 | $41.05 | $31.52 | 0 |
| 2017-08-08 | $41.05 | $41.05 | $41.05 | $41.05 | $31.52 | 0 |
| 2017-08-07 | $41.05 | $41.05 | $41.05 | $41.05 | $31.52 | 0 |
| 2017-08-04 | $41.05 | $41.05 | $41.05 | $41.05 | $31.52 | 0 |
| 2017-08-03 | $41.05 | $41.05 | $41.05 | $41.05 | $31.52 | 0 |
| 2017-08-02 | $41.05 | $41.05 | $41.05 | $41.05 | $31.52 | 0 |
| 2017-08-01 | $41.05 | $41.05 | $41.00 | $41.05 | $31.52 | 3,094 |
| 2017-07-31 | $41.00 | $41.05 | $41.00 | $41.03 | $31.50 | 4,890 |
| 2017-07-28 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 23 |
| 2017-07-27 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 1,102 |
| 2017-07-26 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 61 |
| 2017-07-25 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 551 |
| 2017-07-24 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 330 |
| 2017-07-21 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 0 |
| 2017-07-20 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 0 |
| 2017-07-19 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 0 |
| 2017-07-18 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 0 |
| 2017-07-17 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 441 |
| 2017-07-14 | $41.00 | $41.00 | $41.00 | $41.00 | $31.48 | 992 |
| 2017-07-13 | $40.55 | $40.55 | $40.55 | $40.55 | $31.13 | 1,604 |
| 2017-07-12 | $40.50 | $40.50 | $40.50 | $40.50 | $31.09 | 0 |
| 2017-07-11 | $40.50 | $40.50 | $40.50 | $40.50 | $31.09 | 0 |
| 2017-07-10 | $40.50 | $40.50 | $40.50 | $40.50 | $31.09 | 0 |
| 2017-07-07 | $40.50 | $40.50 | $40.50 | $40.50 | $31.09 | 82 |
| 2017-07-06 | $40.50 | $40.50 | $40.50 | $40.50 | $31.09 | 330 |
| 2017-07-05 | $40.00 | $40.00 | $40.00 | $40.00 | $30.71 | 0 |
| 2017-07-03 | $40.00 | $40.00 | $40.00 | $40.00 | $30.71 | 0 |
| 2017-06-30 | $40.00 | $40.00 | $40.00 | $40.00 | $30.71 | 0 |
| 2017-06-29 | $40.00 | $40.00 | $40.00 | $40.00 | $30.71 | 0 |
| 2017-06-28 | $40.00 | $40.00 | $40.00 | $40.00 | $30.71 | 0 |
| 2017-06-27 | $40.00 | $40.00 | $40.00 | $40.00 | $30.47 | 1,212 |
| 2017-06-26 | $39.50 | $39.50 | $39.50 | $39.50 | $30.08 | 0 |
| 2017-06-23 | $39.50 | $39.50 | $39.50 | $39.50 | $30.08 | 441 |
| 2017-06-22 | $38.65 | $38.65 | $38.65 | $38.65 | $29.44 | 0 |
| 2017-06-21 | $38.65 | $38.65 | $38.65 | $38.65 | $29.44 | 330 |
| 2017-06-20 | $38.65 | $38.65 | $38.65 | $38.65 | $29.44 | 220 |
| 2017-06-19 | $39.25 | $39.25 | $39.25 | $39.25 | $29.89 | 0 |
| 2017-06-16 | $39.25 | $39.25 | $39.25 | $39.25 | $29.89 | 0 |
| 2017-06-15 | $39.25 | $39.25 | $39.25 | $39.25 | $29.89 | 0 |
| 2017-06-14 | $39.25 | $39.25 | $39.25 | $39.25 | $29.89 | 0 |
| 2017-06-13 | $39.25 | $39.25 | $39.25 | $39.25 | $29.89 | 0 |
| 2017-06-12 | $39.25 | $39.25 | $39.25 | $39.25 | $29.89 | 330 |
| 2017-06-09 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-06-08 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 220 |
| 2017-06-07 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-06-06 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-06-05 | $38.50 | $39.00 | $38.50 | $39.00 | $29.70 | 732 |
| 2017-06-02 | $38.50 | $38.50 | $38.50 | $38.50 | $29.32 | 0 |
| 2017-06-01 | $38.50 | $38.50 | $38.50 | $38.50 | $29.32 | 0 |
| 2017-05-31 | $38.50 | $38.50 | $38.50 | $38.50 | $29.32 | 0 |
| 2017-05-30 | $38.50 | $38.50 | $38.50 | $38.50 | $29.32 | 220 |
| 2017-05-26 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-25 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 1,323 |
| 2017-05-24 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 1,323 |
| 2017-05-23 | $37.25 | $37.25 | $37.25 | $37.25 | $28.37 | 0 |
| 2017-05-22 | $37.25 | $37.25 | $37.25 | $37.25 | $28.37 | 0 |
| 2017-05-19 | $37.25 | $37.25 | $37.25 | $37.25 | $28.37 | 0 |
| 2017-05-18 | $37.25 | $37.25 | $37.25 | $37.25 | $28.37 | 0 |
| 2017-05-17 | $37.25 | $37.25 | $37.25 | $37.25 | $28.37 | 27 |
| 2017-05-16 | $37.25 | $37.25 | $37.25 | $37.25 | $28.37 | 441 |
| 2017-05-15 | $38.20 | $38.20 | $38.20 | $38.20 | $29.09 | 220 |
| 2017-05-12 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-11 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-10 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-09 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-08 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-05 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-04 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-03 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-02 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-05-01 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 28 |
| 2017-04-28 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 30 |
| 2017-04-27 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-04-26 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-04-25 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 45 |
| 2017-04-24 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-04-21 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 220 |
| 2017-04-20 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 0 |
| 2017-04-19 | $38.00 | $38.00 | $38.00 | $38.00 | $28.94 | 220 |
| 2017-04-18 | $38.06 | $38.38 | $38.00 | $38.38 | $29.23 | 2,170 |
| 2017-04-17 | $38.06 | $38.06 | $38.06 | $38.06 | $28.99 | 643 |
| 2017-04-13 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-04-12 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-04-11 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-04-10 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-04-07 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-04-06 | $39.00 | $39.00 | $39.00 | $39.00 | $29.70 | 0 |
| 2017-04-05 | $38.93 | $39.00 | $38.05 | $39.00 | $29.70 | 2,094 |
| 2017-04-04 | $39.75 | $39.75 | $39.75 | $39.75 | $30.27 | 0 |
| 2017-04-03 | $38.93 | $39.75 | $38.93 | $39.75 | $30.27 | 694 |
| 2017-03-31 | $40.00 | $40.00 | $40.00 | $40.00 | $30.47 | 72 |
| 2017-03-30 | $40.00 | $40.00 | $40.00 | $40.00 | $30.47 | 0 |
| 2017-03-29 | $38.79 | $40.00 | $38.79 | $40.00 | $30.47 | 661 |
| 2017-03-28 | $40.00 | $40.00 | $40.00 | $40.00 | $30.22 | 0 |
| 2017-03-27 | $40.00 | $40.00 | $40.00 | $40.00 | $30.22 | 220 |
| 2017-03-24 | $38.35 | $38.35 | $38.35 | $38.35 | $28.98 | 30 |
| 2017-03-23 | $38.35 | $38.35 | $38.35 | $38.35 | $28.98 | 0 |
| 2017-03-22 | $38.35 | $38.35 | $38.35 | $38.35 | $28.98 | 220 |
| 2017-03-21 | $39.00 | $40.00 | $39.00 | $40.00 | $30.22 | 882 |
| 2017-03-20 | $38.06 | $38.06 | $38.06 | $38.06 | $28.76 | 0 |
| 2017-03-17 | $38.06 | $38.06 | $38.06 | $38.06 | $28.76 | 16 |
| 2017-03-16 | $38.55 | $38.89 | $38.06 | $38.06 | $28.76 | 1,874 |
| 2017-03-15 | $38.00 | $38.00 | $38.00 | $38.00 | $28.71 | 551 |
| 2017-03-14 | $38.00 | $38.00 | $38.00 | $38.00 | $28.71 | 110 |
| 2017-03-13 | $37.50 | $37.50 | $37.50 | $37.50 | $28.33 | 341 |
| 2017-03-10 | $37.27 | $37.30 | $37.27 | $37.30 | $28.18 | 2,927 |
| 2017-03-09 | $37.26 | $37.26 | $37.26 | $37.26 | $28.15 | 0 |
| 2017-03-08 | $37.26 | $37.26 | $37.26 | $37.26 | $28.15 | 0 |
| 2017-03-07 | $37.26 | $37.26 | $37.26 | $37.26 | $28.15 | 0 |
| 2017-03-06 | $37.26 | $37.26 | $37.26 | $37.26 | $28.15 | 771 |
| 2017-03-03 | $37.26 | $37.26 | $37.26 | $37.26 | $28.15 | 661 |
| 2017-03-02 | $37.35 | $37.35 | $37.35 | $37.35 | $28.22 | 396 |
| 2017-03-01 | $37.20 | $37.20 | $37.20 | $37.20 | $28.11 | 228 |
| 2017-02-28 | $37.15 | $37.20 | $37.15 | $37.20 | $28.11 | 1,074 |
| 2017-02-27 | $37.06 | $37.06 | $37.06 | $37.06 | $28.00 | 11 |
| 2017-02-24 | $37.06 | $37.06 | $37.06 | $37.06 | $28.00 | 0 |
| 2017-02-23 | $37.06 | $37.06 | $37.06 | $37.06 | $28.00 | 0 |
| 2017-02-22 | $37.06 | $37.06 | $37.06 | $37.06 | $28.00 | 0 |
| 2017-02-21 | $37.06 | $37.06 | $37.06 | $37.06 | $28.00 | 220 |
| 2017-02-17 | $37.01 | $37.01 | $37.01 | $37.01 | $27.96 | 0 |
| 2017-02-16 | $37.01 | $37.01 | $37.01 | $37.01 | $27.96 | 0 |
| 2017-02-15 | $37.01 | $37.01 | $37.01 | $37.01 | $27.96 | 27 |
| 2017-02-14 | $37.01 | $37.01 | $37.01 | $37.01 | $27.96 | 0 |
| 2017-02-13 | $37.01 | $37.01 | $37.01 | $37.01 | $27.96 | 0 |
| 2017-02-10 | $38.00 | $38.00 | $37.01 | $37.01 | $27.96 | 7,166 |
| 2017-02-09 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 42 |
| 2017-02-08 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 0 |
| 2017-02-07 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 0 |
| 2017-02-06 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 0 |
| 2017-02-03 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 0 |
| 2017-02-02 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 330 |
| 2017-02-01 | $36.65 | $36.65 | $36.65 | $36.65 | $27.69 | 347 |
| 2017-01-31 | $36.30 | $36.30 | $36.30 | $36.30 | $27.43 | 66 |
| 2017-01-30 | $36.30 | $36.30 | $36.30 | $36.30 | $27.43 | 0 |
| 2017-01-27 | $36.30 | $36.30 | $36.30 | $36.30 | $27.43 | 1 |
| 2017-01-26 | $36.30 | $36.30 | $36.30 | $36.30 | $27.43 | 3,290 |
| 2017-01-25 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 0 |
| 2017-01-24 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 180 |
| 2017-01-23 | $36.60 | $36.60 | $36.60 | $36.60 | $27.65 | 110 |
| 2017-01-20 | $36.60 | $36.60 | $36.60 | $36.60 | $27.65 | 578 |
| 2017-01-19 | $36.60 | $36.60 | $36.60 | $36.60 | $27.65 | 0 |
| 2017-01-18 | $36.60 | $36.60 | $36.60 | $36.60 | $27.65 | 0 |
| 2017-01-17 | $36.60 | $36.60 | $36.60 | $36.60 | $27.65 | 110 |
| 2017-01-13 | $36.50 | $36.50 | $36.50 | $36.50 | $27.58 | 0 |
| 2017-01-12 | $36.50 | $36.50 | $36.50 | $36.50 | $27.58 | 0 |
| 2017-01-11 | $36.50 | $36.50 | $36.50 | $36.50 | $27.58 | 0 |
| 2017-01-10 | $36.50 | $36.50 | $36.50 | $36.50 | $27.58 | 0 |
| 2017-01-09 | $36.50 | $36.50 | $36.50 | $36.50 | $27.58 | 0 |
| 2017-01-06 | $36.50 | $36.50 | $36.50 | $36.50 | $27.58 | 0 |
| 2017-01-05 | $36.50 | $36.50 | $36.50 | $36.50 | $27.58 | 606 |
| 2017-01-04 | $36.05 | $36.05 | $36.05 | $36.05 | $27.24 | 2,866 |
| 2017-01-03 | $38.00 | $38.00 | $38.00 | $38.00 | $28.71 | 220 |
| 2016-12-30 | $37.00 | $37.00 | $37.00 | $37.00 | $27.96 | 399 |
| 2016-12-29 | $36.75 | $36.75 | $36.75 | $36.75 | $27.77 | 0 |
| 2016-12-28 | $36.75 | $36.75 | $36.75 | $36.75 | $27.77 | 0 |
| 2016-12-27 | $36.75 | $36.75 | $36.75 | $36.75 | $27.54 | 275 |
| 2016-12-23 | $36.25 | $36.25 | $36.25 | $36.25 | $27.16 | 864 |
| 2016-12-22 | $35.75 | $35.75 | $35.75 | $35.75 | $26.79 | 0 |
| 2016-12-21 | $34.00 | $36.75 | $33.75 | $35.75 | $26.79 | 1,321 |
| 2016-12-20 | $35.00 | $35.00 | $35.00 | $35.00 | $26.22 | 770 |
| 2016-12-19 | $35.00 | $35.00 | $35.00 | $35.00 | $26.22 | 1,549 |
| 2016-12-16 | $35.50 | $35.50 | $35.50 | $35.50 | $26.60 | 0 |
| 2016-12-15 | $35.50 | $35.50 | $35.50 | $35.50 | $26.60 | 0 |
| 2016-12-14 | $35.50 | $35.50 | $35.50 | $35.50 | $26.60 | 0 |
| 2016-12-13 | $35.50 | $35.50 | $35.50 | $35.50 | $26.60 | 0 |
| 2016-12-12 | $35.50 | $35.50 | $35.50 | $35.50 | $26.60 | 0 |
| 2016-12-09 | $35.50 | $35.50 | $35.50 | $35.50 | $26.60 | 0 |
| 2016-12-08 | $35.50 | $35.50 | $35.50 | $35.50 | $26.60 | 0 |
| 2016-12-07 | $34.50 | $35.50 | $34.50 | $35.50 | $26.60 | 1,232 |
| 2016-12-06 | $35.00 | $35.00 | $35.00 | $35.00 | $26.22 | 35 |
| 2016-12-05 | $35.00 | $35.00 | $35.00 | $35.00 | $26.22 | 0 |
| 2016-12-02 | $35.00 | $35.00 | $35.00 | $35.00 | $26.22 | 0 |
| 2016-12-01 | $35.00 | $35.00 | $35.00 | $35.00 | $26.22 | 0 |
| 2016-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $26.22 | 362 |
| 2016-11-29 | $34.00 | $34.00 | $34.00 | $34.00 | $25.48 | 551 |
| 2016-11-28 | $34.00 | $34.00 | $34.00 | $34.00 | $25.48 | 0 |
| 2016-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $25.48 | 0 |
| 2016-11-23 | $34.00 | $34.00 | $34.00 | $34.00 | $25.48 | 220 |
| 2016-11-22 | $34.80 | $34.80 | $34.80 | $34.80 | $26.07 | 0 |
| 2016-11-21 | $34.80 | $34.80 | $34.80 | $34.80 | $26.07 | 110 |
| 2016-11-18 | $33.75 | $33.75 | $33.75 | $33.75 | $25.29 | 0 |
| 2016-11-17 | $33.75 | $33.75 | $33.75 | $33.75 | $25.29 | 0 |
| 2016-11-16 | $33.75 | $33.75 | $33.75 | $33.75 | $25.29 | 1,291 |
| 2016-11-15 | $33.50 | $33.50 | $33.50 | $33.50 | $25.10 | 551 |
| 2016-11-14 | $33.50 | $33.50 | $33.50 | $33.50 | $25.10 | 0 |
| 2016-11-11 | $33.50 | $33.50 | $33.50 | $33.50 | $25.10 | 110 |
| 2016-11-10 | $33.49 | $33.49 | $33.49 | $33.49 | $25.09 | 110 |
| 2016-11-09 | $33.25 | $33.25 | $33.25 | $33.25 | $24.91 | 84 |
| 2016-11-08 | $33.25 | $33.25 | $33.25 | $33.25 | $24.91 | 266 |
| 2016-11-07 | $33.25 | $33.25 | $33.25 | $33.25 | $24.91 | 0 |
| 2016-11-04 | $33.25 | $33.25 | $33.25 | $33.25 | $24.91 | 284 |
| 2016-11-03 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 0 |
| 2016-11-02 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 0 |
| 2016-11-01 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 0 |
| 2016-10-31 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 222 |
| 2016-10-28 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 0 |
| 2016-10-27 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 2 |
| 2016-10-26 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 0 |
| 2016-10-25 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 0 |
| 2016-10-24 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 0 |
| 2016-10-21 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 0 |
| 2016-10-20 | $34.35 | $34.35 | $34.35 | $34.35 | $25.74 | 555 |
| 2016-10-19 | $34.45 | $34.47 | $33.90 | $34.47 | $25.83 | 425 |
| 2016-10-18 | $32.65 | $32.65 | $32.65 | $32.65 | $24.46 | 0 |
| 2016-10-17 | $32.65 | $32.65 | $32.65 | $32.65 | $24.46 | 0 |
| 2016-10-14 | $34.00 | $34.00 | $32.65 | $32.65 | $24.46 | 2,315 |
| 2016-10-13 | $33.70 | $33.70 | $33.70 | $33.70 | $25.25 | 3,860 |
| 2016-10-12 | $33.99 | $34.00 | $33.77 | $33.77 | $25.30 | 1,503 |
| 2016-10-11 | $33.25 | $33.25 | $33.25 | $33.25 | $24.91 | 0 |
| 2016-10-10 | $32.99 | $33.25 | $32.65 | $33.25 | $24.91 | 3,281 |
| 2016-10-07 | $32.62 | $32.62 | $32.62 | $32.62 | $24.44 | 0 |
| 2016-10-06 | $32.62 | $32.62 | $32.62 | $32.62 | $24.44 | 0 |
| 2016-10-05 | $32.62 | $32.62 | $32.62 | $32.62 | $24.44 | 0 |
| 2016-10-04 | $32.62 | $32.62 | $32.62 | $32.62 | $24.44 | 0 |
| 2016-10-03 | $32.62 | $32.62 | $32.62 | $32.62 | $24.44 | 99 |
| 2016-09-30 | $32.62 | $32.62 | $32.62 | $32.62 | $24.44 | 0 |
| 2016-09-29 | $32.62 | $32.62 | $32.62 | $32.62 | $24.44 | 0 |
| 2016-09-28 | $32.62 | $32.62 | $32.62 | $32.62 | $24.44 | 0 |
| 2016-09-27 | $32.62 | $32.62 | $32.62 | $32.62 | $24.21 | 496 |
| 2016-09-26 | $32.62 | $32.62 | $32.62 | $32.62 | $24.21 | 220 |
| 2016-09-23 | $32.62 | $32.62 | $32.62 | $32.62 | $24.21 | 0 |
| 2016-09-22 | $32.62 | $32.62 | $32.62 | $32.62 | $24.21 | 0 |
| 2016-09-21 | $32.62 | $32.62 | $32.62 | $32.62 | $24.21 | 0 |
| 2016-09-20 | $32.62 | $32.62 | $32.62 | $32.62 | $24.21 | 57 |
| 2016-09-19 | $32.62 | $32.62 | $32.62 | $32.62 | $24.21 | 0 |
| 2016-09-16 | $32.62 | $32.62 | $32.62 | $32.62 | $24.21 | 231 |
| 2016-09-15 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-09-14 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 661 |
| 2016-09-13 | $32.75 | $32.75 | $32.62 | $32.62 | $24.21 | 1,653 |
| 2016-09-12 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 306 |
| 2016-09-09 | $33.47 | $33.47 | $33.47 | $33.47 | $24.84 | 0 |
| 2016-09-08 | $33.47 | $33.47 | $33.47 | $33.47 | $24.84 | 0 |
| 2016-09-07 | $33.47 | $33.47 | $33.47 | $33.47 | $24.84 | 102 |
| 2016-09-06 | $33.47 | $33.47 | $33.47 | $33.47 | $24.84 | 0 |
| 2016-09-02 | $33.47 | $33.47 | $33.47 | $33.47 | $24.84 | 3,307 |
| 2016-09-01 | $33.25 | $33.25 | $33.25 | $33.25 | $24.68 | 1,102 |
| 2016-08-31 | $33.75 | $33.75 | $33.47 | $33.47 | $24.84 | 4,061 |
| 2016-08-30 | $33.49 | $33.49 | $33.49 | $33.49 | $24.86 | 0 |
| 2016-08-29 | $33.49 | $33.49 | $33.49 | $33.49 | $24.86 | 0 |
| 2016-08-26 | $33.49 | $33.49 | $33.49 | $33.49 | $24.86 | 0 |
| 2016-08-25 | $33.00 | $33.49 | $33.00 | $33.49 | $24.86 | 2,553 |
| 2016-08-24 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-08-23 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-08-22 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-08-19 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-08-18 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-08-17 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 220 |
| 2016-08-16 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 359 |
| 2016-08-15 | $33.00 | $33.00 | $33.00 | $33.00 | $24.49 | 551 |
| 2016-08-12 | $33.00 | $33.00 | $33.00 | $33.00 | $24.49 | 0 |
| 2016-08-11 | $33.00 | $33.00 | $33.00 | $33.00 | $24.49 | 608 |
| 2016-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $24.49 | 110 |
| 2016-08-09 | $33.00 | $33.00 | $33.00 | $33.00 | $24.49 | 0 |
| 2016-08-08 | $33.00 | $33.00 | $33.00 | $33.00 | $24.49 | 421 |
| 2016-08-05 | $33.75 | $33.75 | $33.75 | $33.75 | $25.05 | 55 |
| 2016-08-04 | $33.75 | $33.75 | $33.75 | $33.75 | $25.05 | 0 |
| 2016-08-03 | $33.75 | $33.75 | $33.75 | $33.75 | $25.05 | 48 |
| 2016-08-02 | $33.75 | $33.75 | $33.75 | $33.75 | $25.05 | 119 |
| 2016-08-01 | $33.75 | $33.75 | $33.75 | $33.75 | $25.05 | 1 |
| 2016-07-29 | $33.74 | $33.75 | $33.74 | $33.75 | $25.05 | 848 |
| 2016-07-28 | $33.30 | $33.50 | $33.30 | $33.39 | $24.78 | 2,094 |
| 2016-07-27 | $33.30 | $33.30 | $33.30 | $33.30 | $24.72 | 110 |
| 2016-07-26 | $33.45 | $33.45 | $33.45 | $33.45 | $24.83 | 2 |
| 2016-07-25 | $33.45 | $33.45 | $33.45 | $33.45 | $24.83 | 1,103 |
| 2016-07-22 | $33.30 | $33.30 | $33.30 | $33.30 | $24.72 | 882 |
| 2016-07-21 | $33.30 | $33.30 | $33.30 | $33.30 | $24.72 | 0 |
| 2016-07-20 | $33.50 | $33.50 | $33.30 | $33.30 | $24.72 | 970 |
| 2016-07-19 | $33.50 | $33.50 | $33.50 | $33.50 | $24.86 | 0 |
| 2016-07-18 | $33.50 | $33.50 | $33.50 | $33.50 | $24.86 | 0 |
| 2016-07-15 | $33.50 | $33.50 | $33.50 | $33.50 | $24.86 | 165 |
| 2016-07-14 | $33.25 | $33.25 | $33.25 | $33.25 | $24.68 | 0 |
| 2016-07-13 | $33.25 | $33.25 | $33.25 | $33.25 | $24.68 | 330 |
| 2016-07-12 | $33.50 | $33.50 | $33.50 | $33.50 | $24.86 | 1,179 |
| 2016-07-11 | $33.00 | $33.00 | $33.00 | $33.00 | $24.49 | 220 |
| 2016-07-08 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-07-07 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-07-06 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-07-05 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 661 |
| 2016-07-01 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-06-30 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 0 |
| 2016-06-29 | $32.75 | $32.75 | $32.75 | $32.75 | $24.31 | 110 |
| 2016-06-28 | $32.75 | $32.75 | $32.75 | $32.75 | $24.08 | 33 |
| 2016-06-27 | $32.75 | $32.75 | $32.75 | $32.75 | $24.08 | 115 |
| 2016-06-24 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-06-23 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-06-22 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-06-21 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-06-20 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 385 |
| 2016-06-17 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 769 |
| 2016-06-16 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-06-15 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-06-14 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-06-13 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 758 |
| 2016-06-10 | $33.45 | $33.45 | $33.45 | $33.45 | $24.59 | 0 |
| 2016-06-09 | $33.45 | $33.45 | $33.45 | $33.45 | $24.59 | 0 |
| 2016-06-08 | $33.45 | $33.45 | $33.45 | $33.45 | $24.59 | 0 |
| 2016-06-07 | $33.45 | $33.45 | $33.45 | $33.45 | $24.59 | 0 |
| 2016-06-06 | $33.45 | $33.45 | $33.45 | $33.45 | $24.59 | 678 |
| 2016-06-03 | $32.62 | $32.65 | $32.62 | $32.65 | $24.01 | 6,362 |
| 2016-06-02 | $33.99 | $33.99 | $33.99 | $33.99 | $24.99 | 0 |
| 2016-06-01 | $33.99 | $33.99 | $33.99 | $33.99 | $24.99 | 0 |
| 2016-05-31 | $33.99 | $33.99 | $33.99 | $33.99 | $24.99 | 50 |
| 2016-05-27 | $33.99 | $33.99 | $33.99 | $33.99 | $24.99 | 110 |
| 2016-05-26 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 110 |
| 2016-05-25 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-05-24 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 50 |
| 2016-05-23 | $33.25 | $34.00 | $33.25 | $34.00 | $25.00 | 1,170 |
| 2016-05-20 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-05-19 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-05-18 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-05-17 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 293 |
| 2016-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-05-13 | $33.00 | $34.00 | $33.00 | $34.00 | $25.00 | 924 |
| 2016-05-12 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 1,244 |
| 2016-05-11 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-05-10 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-05-09 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-05-06 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 246 |
| 2016-05-05 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-05-03 | $35.00 | $35.00 | $34.00 | $34.00 | $25.00 | 256 |
| 2016-05-02 | $35.00 | $35.00 | $35.00 | $35.00 | $25.73 | 0 |
| 2016-04-29 | $35.00 | $35.00 | $35.00 | $35.00 | $25.73 | 0 |
| 2016-04-28 | $35.00 | $35.00 | $35.00 | $35.00 | $25.73 | 0 |
| 2016-04-27 | $35.00 | $35.00 | $35.00 | $35.00 | $25.73 | 220 |
| 2016-04-26 | $34.50 | $35.10 | $34.50 | $35.10 | $25.81 | 500 |
| 2016-04-25 | $34.50 | $34.50 | $34.50 | $34.50 | $25.37 | 330 |
| 2016-04-22 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 111 |
| 2016-04-21 | $33.75 | $33.75 | $33.75 | $33.75 | $24.81 | 0 |
| 2016-04-20 | $33.75 | $33.75 | $33.75 | $33.75 | $24.81 | 0 |
| 2016-04-19 | $33.75 | $33.75 | $33.75 | $33.75 | $24.81 | 3 |
| 2016-04-18 | $33.75 | $33.75 | $33.75 | $33.75 | $24.81 | 110 |
| 2016-04-15 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-04-14 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 220 |
| 2016-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 0 |
| 2016-04-11 | $34.00 | $34.00 | $34.00 | $34.00 | $25.00 | 110 |
| 2016-04-08 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 701 |
| 2016-04-07 | $35.10 | $35.10 | $35.10 | $35.10 | $25.81 | 110 |
| 2016-04-06 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-04-05 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-04-04 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-04-01 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 110 |
| 2016-03-31 | $32.69 | $32.69 | $32.69 | $32.69 | $24.04 | 77 |
| 2016-03-30 | $33.00 | $33.00 | $33.00 | $33.00 | $24.26 | 0 |
| 2016-03-29 | $33.00 | $33.00 | $33.00 | $33.00 | $24.04 | 0 |
| 2016-03-28 | $33.00 | $33.00 | $33.00 | $33.00 | $24.04 | 0 |
| 2016-03-24 | $33.00 | $33.00 | $33.00 | $33.00 | $24.04 | 110 |
| 2016-03-23 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 0 |
| 2016-03-22 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 1 |
| 2016-03-21 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 17 |
| 2016-03-18 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 19 |
| 2016-03-17 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 0 |
| 2016-03-16 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 0 |
| 2016-03-15 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 0 |
| 2016-03-14 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 0 |
| 2016-03-11 | $33.50 | $33.50 | $33.50 | $33.50 | $24.40 | 220 |
| 2016-03-10 | $32.50 | $32.50 | $32.50 | $32.50 | $23.67 | 0 |
| 2016-03-09 | $32.50 | $32.50 | $32.50 | $32.50 | $23.67 | 0 |
| 2016-03-08 | $32.50 | $32.50 | $32.50 | $32.50 | $23.67 | 0 |
| 2016-03-07 | $32.50 | $32.50 | $32.50 | $32.50 | $23.67 | 0 |
| 2016-03-04 | $32.50 | $32.50 | $32.50 | $32.50 | $23.67 | 220 |
| 2016-03-03 | $33.00 | $33.00 | $32.00 | $32.00 | $23.31 | 617 |
| 2016-03-02 | $34.50 | $34.50 | $34.50 | $34.50 | $25.13 | 0 |
| 2016-03-01 | $34.50 | $34.50 | $34.50 | $34.50 | $25.13 | 0 |
| 2016-02-29 | $34.50 | $34.50 | $34.50 | $34.50 | $25.13 | 0 |
| 2016-02-26 | $34.50 | $34.50 | $34.50 | $34.50 | $25.13 | 0 |
| 2016-02-25 | $34.50 | $34.50 | $34.50 | $34.50 | $25.13 | 0 |
| 2016-02-24 | $34.50 | $34.50 | $34.50 | $34.50 | $25.13 | 0 |
| 2016-02-23 | $34.50 | $34.50 | $34.50 | $34.50 | $25.13 | 137 |
| 2016-02-22 | $34.74 | $34.74 | $34.74 | $34.74 | $25.30 | 0 |
| 2016-02-19 | $34.74 | $34.74 | $34.74 | $34.74 | $25.30 | 0 |
| 2016-02-18 | $34.74 | $34.74 | $34.74 | $34.74 | $25.30 | 0 |
| 2016-02-17 | $34.74 | $34.74 | $34.74 | $34.74 | $25.30 | 0 |
| 2016-02-16 | $34.74 | $34.74 | $34.74 | $34.74 | $25.30 | 25 |
| 2016-02-12 | $34.74 | $34.74 | $34.74 | $34.74 | $25.30 | 0 |
| 2016-02-11 | $34.74 | $34.74 | $34.74 | $34.74 | $25.30 | 110 |
| 2016-02-10 | $34.75 | $34.75 | $34.75 | $34.75 | $25.31 | 0 |
| 2016-02-09 | $34.75 | $34.75 | $34.75 | $34.75 | $25.31 | 310 |
| 2016-02-08 | $34.00 | $34.00 | $34.00 | $34.00 | $24.77 | 0 |
| 2016-02-05 | $34.00 | $34.00 | $34.00 | $34.00 | $24.77 | 0 |
| 2016-02-04 | $34.00 | $34.00 | $34.00 | $34.00 | $24.77 | 2 |
| 2016-02-03 | $34.00 | $34.00 | $34.00 | $34.00 | $24.77 | 2 |
| 2016-02-02 | $34.00 | $34.00 | $34.00 | $34.00 | $24.77 | 0 |
| 2016-02-01 | $34.00 | $34.00 | $34.00 | $34.00 | $24.77 | 2 |
| 2016-01-29 | $34.00 | $34.00 | $34.00 | $34.00 | $24.77 | 341 |
| 2016-01-28 | $34.20 | $34.20 | $34.20 | $34.20 | $24.91 | 0 |
| 2016-01-27 | $34.20 | $34.20 | $34.20 | $34.20 | $24.91 | 0 |
| 2016-01-26 | $34.20 | $34.20 | $34.20 | $34.20 | $24.91 | 110 |
| 2016-01-25 | $34.49 | $34.49 | $34.20 | $34.20 | $24.91 | 300 |
| 2016-01-22 | $34.61 | $34.61 | $34.61 | $34.61 | $25.21 | 0 |
| 2016-01-21 | $34.80 | $34.80 | $34.61 | $34.61 | $25.21 | 441 |
| 2016-01-20 | $35.00 | $35.00 | $35.00 | $35.00 | $25.49 | 0 |
| 2016-01-19 | $35.00 | $35.00 | $35.00 | $35.00 | $25.49 | 2 |
| 2016-01-15 | $35.00 | $35.00 | $35.00 | $35.00 | $25.49 | 0 |
| 2016-01-14 | $35.00 | $35.00 | $35.00 | $35.00 | $25.49 | 441 |
| 2016-01-13 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 0 |
| 2016-01-12 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 0 |
| 2016-01-11 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 0 |
| 2016-01-08 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 0 |
| 2016-01-07 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 0 |
| 2016-01-06 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 31 |
| 2016-01-05 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 0 |
| 2016-01-04 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 82 |
| 2015-12-31 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 1,965 |
| 2015-12-30 | $35.10 | $35.10 | $35.00 | $35.10 | $25.57 | 1,965 |
| 2015-12-29 | $35.10 | $35.10 | $35.10 | $35.10 | $25.57 | 6,174 |
| 2015-12-28 | $35.75 | $35.75 | $35.11 | $35.11 | $25.36 | 425 |
| 2015-12-24 | $35.35 | $35.35 | $35.35 | $35.35 | $25.53 | 101 |
| 2015-12-23 | $35.11 | $35.35 | $35.11 | $35.35 | $25.53 | 1,653 |
| 2015-12-22 | $35.35 | $35.35 | $35.35 | $35.35 | $25.53 | 0 |
| 2015-12-21 | $35.35 | $35.35 | $35.35 | $35.35 | $25.53 | 165 |
| 2015-12-18 | $35.10 | $35.35 | $35.10 | $35.35 | $25.53 | 772 |
| 2015-12-17 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 0 |
| 2015-12-16 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 0 |
| 2015-12-15 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 0 |
| 2015-12-14 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 551 |
| 2015-12-11 | $35.40 | $35.40 | $35.40 | $35.40 | $25.57 | 292 |
| 2015-12-10 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 565 |
| 2015-12-09 | $35.40 | $35.40 | $35.40 | $35.40 | $25.57 | 882 |
| 2015-12-08 | $35.25 | $35.50 | $35.25 | $35.40 | $25.57 | 882 |
| 2015-12-07 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 0 |
| 2015-12-04 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 0 |
| 2015-12-03 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 0 |
| 2015-12-02 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 275 |
| 2015-12-01 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 0 |
| 2015-11-30 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 77 |
| 2015-11-27 | $35.10 | $35.10 | $35.10 | $35.10 | $25.35 | 165 |
| 2015-11-25 | $35.30 | $35.30 | $35.30 | $35.30 | $25.49 | 0 |
| 2015-11-24 | $35.30 | $35.30 | $35.30 | $35.30 | $25.49 | 110 |
| 2015-11-23 | $35.75 | $35.75 | $35.10 | $35.10 | $25.35 | 330 |
| 2015-11-20 | $35.75 | $35.75 | $35.75 | $35.75 | $25.82 | 0 |
| 2015-11-19 | $35.75 | $35.75 | $35.75 | $35.75 | $25.82 | 165 |
| 2015-11-18 | $35.80 | $35.80 | $35.80 | $35.80 | $25.86 | 82 |
| 2015-11-17 | $35.80 | $35.80 | $35.80 | $35.80 | $25.86 | 82 |
| 2015-11-16 | $35.80 | $35.80 | $35.80 | $35.80 | $25.86 | 0 |
| 2015-11-13 | $35.80 | $35.80 | $35.80 | $35.80 | $25.86 | 0 |
| 2015-11-12 | $35.80 | $35.80 | $35.80 | $35.80 | $25.86 | 220 |
| 2015-11-11 | $35.99 | $35.99 | $35.99 | $35.99 | $25.99 | 110 |
| 2015-11-10 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 220 |
| 2015-11-09 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 0 |
| 2015-11-06 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 0 |
| 2015-11-05 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 0 |
| 2015-11-04 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 220 |
| 2015-11-03 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 661 |
| 2015-11-02 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 0 |
| 2015-10-30 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 0 |
| 2015-10-29 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 0 |
| 2015-10-28 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 22 |
| 2015-10-27 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 0 |
| 2015-10-26 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 0 |
| 2015-10-23 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 3,529 |
| 2015-10-22 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 0 |
| 2015-10-21 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 0 |
| 2015-10-20 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 2 |
| 2015-10-19 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 22 |
| 2015-10-16 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 155 |
| 2015-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 1,907 |
| 2015-10-14 | $35.00 | $35.00 | $35.00 | $35.00 | $25.28 | 661 |
| 2015-10-13 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 0 |
| 2015-10-12 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 22 |
| 2015-10-09 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 0 |
| 2015-10-08 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 55 |
| 2015-10-07 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 0 |
| 2015-10-06 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 110 |
| 2015-10-05 | $35.50 | $35.50 | $35.50 | $35.50 | $25.64 | 110 |
| 2015-10-02 | $35.75 | $35.75 | $35.75 | $35.75 | $25.82 | 0 |
| 2015-10-01 | $35.75 | $35.75 | $35.75 | $35.75 | $25.82 | 0 |
| 2015-09-30 | $35.75 | $35.75 | $35.75 | $35.75 | $25.82 | 110 |
| 2015-09-29 | $36.05 | $36.05 | $36.05 | $36.05 | $26.04 | 0 |
| 2015-09-28 | $36.00 | $36.05 | $36.00 | $36.05 | $26.04 | 330 |
| 2015-09-25 | $36.05 | $36.05 | $36.05 | $36.05 | $25.82 | 4,020 |
| 2015-09-24 | $36.05 | $36.05 | $36.05 | $36.05 | $25.82 | 0 |
| 2015-09-23 | $36.05 | $36.05 | $36.05 | $36.05 | $25.82 | 2,205 |
| 2015-09-22 | $37.00 | $37.00 | $37.00 | $37.00 | $26.50 | 0 |
| 2015-09-21 | $37.00 | $37.00 | $37.00 | $37.00 | $26.50 | 179 |
| 2015-09-18 | $37.00 | $37.00 | $37.00 | $37.00 | $26.50 | 0 |
| 2015-09-17 | $37.00 | $37.00 | $37.00 | $37.00 | $26.50 | 358 |
| 2015-09-16 | $38.00 | $38.00 | $36.00 | $38.00 | $27.22 | 0 |
| 2015-09-15 | $38.00 | $38.00 | $36.00 | $38.00 | $27.22 | 0 |
| 2015-09-14 | $38.00 | $38.00 | $36.00 | $38.00 | $27.22 | 65 |
| 2015-09-11 | $38.00 | $38.00 | $36.00 | $38.00 | $27.22 | 0 |
| 2015-09-10 | $38.00 | $38.00 | $36.00 | $38.00 | $27.22 | 1,416 |
| 2015-09-09 | $38.00 | $38.00 | $38.00 | $38.00 | $27.22 | 0 |
| 2015-09-08 | $38.00 | $38.00 | $38.00 | $38.00 | $27.22 | 199 |
| 2015-09-04 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 66 |
| 2015-09-03 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 0 |
| 2015-09-02 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 0 |
| 2015-09-01 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 1,257 |
| 2015-08-31 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 661 |
| 2015-08-28 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 697 |
| 2015-08-27 | $36.00 | $36.00 | $35.75 | $35.75 | $25.60 | 1,689 |
| 2015-08-26 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 0 |
| 2015-08-25 | $35.00 | $35.60 | $35.00 | $35.60 | $25.50 | 724 |
| 2015-08-24 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 0 |
| 2015-08-21 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 0 |
| 2015-08-20 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 0 |
| 2015-08-19 | $35.60 | $35.60 | $35.60 | $35.60 | $25.50 | 110 |
| 2015-08-18 | $36.50 | $36.50 | $36.50 | $36.50 | $26.14 | 0 |
| 2015-08-17 | $36.50 | $36.50 | $36.50 | $36.50 | $26.14 | 0 |
| 2015-08-14 | $36.50 | $36.50 | $36.50 | $36.50 | $26.14 | 0 |
| 2015-08-13 | $36.50 | $36.50 | $36.50 | $36.50 | $26.14 | 0 |
| 2015-08-12 | $36.50 | $36.50 | $36.50 | $36.50 | $26.14 | 0 |
| 2015-08-11 | $36.50 | $36.50 | $36.50 | $36.50 | $26.14 | 949 |
| 2015-08-10 | $35.50 | $38.85 | $35.30 | $35.30 | $25.28 | 110,801 |
| 2015-08-07 | $36.75 | $36.75 | $35.00 | $35.00 | $25.07 | 937 |
| 2015-08-06 | $38.75 | $38.75 | $38.75 | $38.75 | $27.76 | 110 |
| 2015-08-05 | $35.70 | $35.70 | $35.00 | $35.00 | $25.07 | 220 |
| 2015-08-04 | $36.75 | $36.75 | $36.75 | $36.75 | $26.32 | 0 |
| 2015-08-03 | $36.50 | $36.75 | $36.50 | $36.75 | $26.32 | 551 |
| 2015-07-31 | $36.00 | $36.00 | $36.00 | $36.00 | $25.79 | 0 |
| 2015-07-30 | $36.00 | $36.00 | $36.00 | $36.00 | $25.79 | 0 |
| 2015-07-29 | $36.00 | $36.00 | $36.00 | $36.00 | $25.79 | 8 |
| 2015-07-28 | $36.00 | $36.00 | $36.00 | $36.00 | $25.79 | 45 |
| 2015-07-27 | $36.00 | $36.00 | $36.00 | $36.00 | $25.79 | 286 |
| 2015-07-24 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-23 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-22 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-21 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 2 |
| 2015-07-20 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-17 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-16 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-15 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-14 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-13 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-10 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-09 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-08 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-07 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-06 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-02 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-07-01 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-06-30 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 0 |
| 2015-06-29 | $36.70 | $36.70 | $36.70 | $36.70 | $26.29 | 192 |
| 2015-06-26 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-25 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-24 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-23 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-22 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-19 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-18 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-17 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-16 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-15 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-12 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-11 | $37.00 | $37.00 | $37.00 | $37.00 | $26.29 | 353 |
| 2015-06-10 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 82 |
| 2015-06-09 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-08 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-05 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-04 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-03 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-02 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-06-01 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 11 |
| 2015-05-29 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 0 |
| 2015-05-28 | $38.00 | $38.00 | $37.00 | $37.00 | $26.29 | 0 |
Solvay Bank Corp (SOBS) News Headlines
Recent Solvay Bank Corp (SOBS) News
Similar Companies to Solvay Bank Corp (SOBS) 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 | -- | -- | -- |