SOUTHERN CALIF GAS 6 (SOCGP) Exchange: OTCQB
Data as of April 18, 2024
$25.98 ($0.00) 0.00%
SOUTHERN CALIF GAS 6 - Daily Information
Click for more stock information on SOUTHERN CALIF GAS 6.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $25.98 |
| Previous Close | $25.98 |
| High | $25.98 |
| Low | $25.98 |
| Adjusted Open | $25.98 |
| Previous Adjusted Close | $25.98 |
| Adjusted High | $25.98 |
| Adjusted Low | $25.98 |
About SOUTHERN CALIF GAS 6 (SOCGP)
No Description Available
Invest in SOUTHERN CALIF GAS 6 (SOCGP)
Historical Stock Data for SOUTHERN CALIF GAS 6 (SOCGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2024-04-17 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 233 |
| 2024-04-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2024-04-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 330 |
| 2024-04-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 20 |
| 2024-04-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 500 |
| 2024-04-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 610 |
| 2024-04-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2024-04-08 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 613 |
| 2024-04-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 1,531 |
| 2024-04-04 | $26.98 | $27.22 | $26.86 | $26.86 | $26.86 | 1,531 |
| 2024-04-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2024-04-02 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2024-04-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1 |
| 2024-03-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 144 |
| 2024-03-27 | $25.88 | $27.48 | $25.88 | $27.48 | $27.48 | 2,085 |
| 2024-03-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-03-25 | $25.40 | $25.95 | $25.35 | $25.95 | $25.95 | 600 |
| 2024-03-22 | $25.75 | $26.50 | $25.32 | $25.32 | $25.32 | 1,457 |
| 2024-03-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 56 |
| 2024-03-20 | $25.50 | $25.50 | $25.46 | $25.50 | $25.50 | 2,986 |
| 2024-03-19 | $25.34 | $25.63 | $25.34 | $25.55 | $25.55 | 703 |
| 2024-03-18 | $25.59 | $25.79 | $25.59 | $25.79 | $25.79 | 1,109 |
| 2024-03-15 | $25.50 | $25.84 | $25.50 | $25.60 | $25.60 | 3,499 |
| 2024-03-14 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1,073 |
| 2024-03-13 | $25.31 | $25.76 | $25.31 | $25.76 | $25.76 | 1,073 |
| 2024-03-12 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 200 |
| 2024-03-11 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 200 |
| 2024-03-08 | $25.35 | $25.42 | $25.17 | $25.17 | $25.17 | 793 |
| 2024-03-07 | $25.43 | $25.90 | $25.35 | $25.90 | $25.90 | 950 |
| 2024-03-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.58 | 300 |
| 2024-03-05 | $25.85 | $25.85 | $25.75 | $25.75 | $25.38 | 444 |
| 2024-03-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 4 |
| 2024-03-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 414 |
| 2024-02-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.51 | 100 |
| 2024-02-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 125 |
| 2024-02-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 100 |
| 2024-02-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 127 |
| 2024-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,030 |
| 2024-02-22 | $25.86 | $25.88 | $25.86 | $25.88 | $25.88 | 401 |
| 2024-02-21 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2024-02-20 | $25.99 | $26.09 | $25.99 | $26.01 | $26.01 | 2,645 |
| 2024-02-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2024-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 163 |
| 2024-02-14 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 595 |
| 2024-02-13 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 180 |
| 2024-02-12 | $25.18 | $25.18 | $25.00 | $25.08 | $25.08 | 665 |
| 2024-02-09 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2024-02-08 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 2 |
| 2024-02-07 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 612 |
| 2024-02-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 63 |
| 2024-02-05 | $25.25 | $25.90 | $25.15 | $25.90 | $25.90 | 675 |
| 2024-02-02 | $25.99 | $25.99 | $25.25 | $25.25 | $25.25 | 781 |
| 2024-02-01 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 297 |
| 2024-01-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2024-01-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 200 |
| 2024-01-29 | $25.20 | $25.90 | $25.08 | $25.85 | $25.85 | 992 |
| 2024-01-26 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2024-01-25 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 295 |
| 2024-01-24 | $25.62 | $25.62 | $25.00 | $25.52 | $25.52 | 322 |
| 2024-01-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2024-01-22 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 322 |
| 2024-01-19 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2024-01-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2024-01-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 400 |
| 2024-01-16 | $26.00 | $26.25 | $26.00 | $26.21 | $26.21 | 1,955 |
| 2024-01-12 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2024-01-11 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 269 |
| 2024-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 2 |
| 2024-01-09 | $25.92 | $26.00 | $25.92 | $26.00 | $26.00 | 1,391 |
| 2024-01-08 | $25.31 | $25.50 | $25.30 | $25.50 | $25.50 | 586 |
| 2024-01-05 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 25 |
| 2024-01-04 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 80 |
| 2024-01-03 | $25.25 | $25.33 | $25.25 | $25.30 | $25.30 | 758 |
| 2024-01-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 600 |
| 2023-12-29 | $25.38 | $25.38 | $25.10 | $25.10 | $25.10 | 1,587 |
| 2023-12-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 310 |
| 2023-12-27 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 562 |
| 2023-12-26 | $25.30 | $25.35 | $25.06 | $25.06 | $25.06 | 821 |
| 2023-12-22 | $24.55 | $25.18 | $24.55 | $25.00 | $25.00 | 2,163 |
| 2023-12-21 | $24.50 | $25.20 | $24.50 | $24.90 | $24.90 | 1,525 |
| 2023-12-20 | $25.75 | $26.40 | $24.50 | $24.84 | $24.84 | 2,345 |
| 2023-12-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2023-12-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 14 |
| 2023-12-15 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 68 |
| 2023-12-14 | $25.21 | $25.74 | $25.05 | $25.74 | $25.74 | 1,278 |
| 2023-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 878 |
| 2023-12-12 | $24.77 | $25.00 | $24.77 | $25.00 | $25.00 | 5,367 |
| 2023-12-11 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2023-12-08 | $24.47 | $25.25 | $24.47 | $24.47 | $24.47 | 596 |
| 2023-12-07 | $24.75 | $24.75 | $24.62 | $24.65 | $24.65 | 959 |
| 2023-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 4 |
| 2023-12-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2023-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 4 |
| 2023-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 281 |
| 2023-11-30 | $25.00 | $25.00 | $24.83 | $25.00 | $24.63 | 1,478 |
| 2023-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 2,030 |
| 2023-11-28 | $24.95 | $24.95 | $24.20 | $24.20 | $23.84 | 884 |
| 2023-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 4 |
| 2023-11-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 200 |
| 2023-11-22 | $25.00 | $25.00 | $24.98 | $24.98 | $24.61 | 258 |
| 2023-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 0 |
| 2023-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.63 | 25 |
| 2023-11-17 | $24.35 | $25.00 | $24.35 | $25.00 | $25.00 | 1,775 |
| 2023-11-16 | $24.10 | $24.30 | $24.10 | $24.30 | $24.30 | 302 |
| 2023-11-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2023-11-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 60 |
| 2023-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 160 |
| 2023-11-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 3 |
| 2023-11-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-11-08 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 1,154 |
| 2023-11-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1 |
| 2023-11-06 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 128 |
| 2023-11-03 | $23.55 | $24.00 | $23.55 | $24.00 | $24.00 | 609 |
| 2023-11-02 | $23.60 | $23.75 | $23.60 | $23.75 | $23.75 | 402 |
| 2023-11-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 101 |
| 2023-10-31 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 315 |
| 2023-10-30 | $23.81 | $23.81 | $23.20 | $23.75 | $23.75 | 2,447 |
| 2023-10-27 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 300 |
| 2023-10-26 | $23.85 | $24.90 | $23.80 | $23.80 | $23.80 | 5,431 |
| 2023-10-25 | $24.28 | $24.28 | $24.10 | $24.10 | $24.10 | 213 |
| 2023-10-24 | $24.88 | $24.88 | $24.13 | $24.13 | $24.13 | 295 |
| 2023-10-23 | $24.75 | $24.80 | $24.75 | $24.80 | $24.80 | 301 |
| 2023-10-20 | $24.10 | $24.10 | $24.00 | $24.00 | $24.00 | 510 |
| 2023-10-19 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-10-18 | $24.25 | $24.25 | $24.20 | $24.20 | $24.20 | 676 |
| 2023-10-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 17 |
| 2023-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 400 |
| 2023-10-09 | $24.26 | $24.26 | $24.00 | $24.00 | $24.00 | 400 |
| 2023-10-06 | $24.50 | $24.50 | $24.25 | $24.25 | $24.25 | 525 |
| 2023-10-05 | $24.50 | $24.50 | $24.43 | $24.43 | $24.43 | 300 |
| 2023-10-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 500 |
| 2023-10-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 494 |
| 2023-10-02 | $24.99 | $25.09 | $22.80 | $24.00 | $24.00 | 5,082 |
| 2023-09-29 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2023-09-28 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 150 |
| 2023-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 37 |
| 2023-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 251 |
| 2023-09-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2023-09-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 37 |
| 2023-09-20 | $25.00 | $25.94 | $25.00 | $25.94 | $25.94 | 1,601 |
| 2023-09-19 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 90 |
| 2023-09-18 | $24.90 | $24.90 | $24.89 | $24.89 | $24.89 | 530 |
| 2023-09-15 | $25.00 | $25.50 | $24.71 | $24.80 | $24.80 | 7,095 |
| 2023-09-14 | $25.00 | $25.00 | $24.61 | $25.00 | $25.00 | 752 |
| 2023-09-13 | $25.40 | $25.48 | $25.40 | $25.48 | $25.48 | 352 |
| 2023-09-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 260 |
| 2023-09-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 201 |
| 2023-09-08 | $25.25 | $25.25 | $24.81 | $24.81 | $24.81 | 910 |
| 2023-09-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,267 |
| 2023-09-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.56 | 156 |
| 2023-09-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.56 | 281 |
| 2023-09-01 | $25.15 | $25.82 | $25.15 | $25.82 | $25.44 | 726 |
| 2023-08-31 | $25.83 | $25.83 | $25.83 | $25.83 | $25.45 | 0 |
| 2023-08-30 | $25.55 | $25.83 | $25.55 | $25.83 | $25.45 | 446 |
| 2023-08-29 | $25.40 | $25.40 | $25.32 | $25.32 | $24.95 | 357 |
| 2023-08-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.11 | 24 |
| 2023-08-25 | $25.54 | $25.54 | $25.49 | $25.49 | $25.11 | 426 |
| 2023-08-24 | $25.39 | $25.45 | $25.00 | $25.01 | $24.64 | 825 |
| 2023-08-23 | $25.39 | $25.41 | $25.39 | $25.41 | $25.04 | 324 |
| 2023-08-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.01 | 20 |
| 2023-08-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.01 | 6 |
| 2023-08-18 | $25.47 | $25.47 | $25.39 | $25.39 | $25.01 | 1,052 |
| 2023-08-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.10 | 0 |
| 2023-08-16 | $25.42 | $25.48 | $25.38 | $25.48 | $25.10 | 2,085 |
| 2023-08-15 | $25.25 | $25.50 | $25.23 | $25.50 | $25.12 | 605 |
| 2023-08-14 | $26.00 | $26.00 | $24.66 | $25.20 | $24.83 | 6,720 |
| 2023-08-11 | $26.01 | $26.01 | $26.01 | $26.01 | $25.62 | 42 |
| 2023-08-10 | $25.51 | $26.01 | $25.50 | $26.01 | $25.62 | 1,617 |
| 2023-08-09 | $25.93 | $25.93 | $25.36 | $25.36 | $24.99 | 1,002 |
| 2023-08-08 | $26.05 | $26.05 | $26.05 | $26.05 | $25.67 | 133 |
| 2023-08-07 | $26.10 | $26.23 | $25.93 | $26.05 | $25.67 | 920 |
| 2023-08-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.72 | 12 |
| 2023-08-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.72 | 966 |
| 2023-08-02 | $26.35 | $26.35 | $26.35 | $26.35 | $25.96 | 1 |
| 2023-08-01 | $26.35 | $26.35 | $26.35 | $26.35 | $25.96 | 6 |
| 2023-07-31 | $26.60 | $26.60 | $26.35 | $26.35 | $25.96 | 2,156 |
| 2023-07-28 | $26.74 | $26.75 | $26.74 | $26.75 | $26.75 | 715 |
| 2023-07-27 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 197 |
| 2023-07-26 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 1 |
| 2023-07-25 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2023-07-24 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2023-07-21 | $26.60 | $26.62 | $26.60 | $26.62 | $26.62 | 375 |
| 2023-07-20 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 20 |
| 2023-07-19 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 10 |
| 2023-07-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 186 |
| 2023-07-17 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 1 |
| 2023-07-14 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 50 |
| 2023-07-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 14 |
| 2023-07-12 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2023-07-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 332 |
| 2023-07-10 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 41 |
| 2023-07-07 | $27.15 | $27.15 | $26.56 | $26.56 | $26.56 | 471 |
| 2023-07-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-07-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 60 |
| 2023-07-03 | $27.25 | $27.25 | $26.60 | $26.60 | $26.60 | 628 |
| 2023-06-30 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 871 |
| 2023-06-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 10 |
| 2023-06-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2023-06-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2023-06-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2023-06-23 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-06-22 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 110 |
| 2023-06-21 | $27.50 | $27.97 | $27.38 | $27.61 | $27.61 | 760 |
| 2023-06-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 300 |
| 2023-06-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2023-06-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2023-06-14 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-06-13 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 180 |
| 2023-06-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 102 |
| 2023-06-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2023-06-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 105 |
| 2023-06-07 | $27.67 | $27.67 | $27.67 | $27.67 | $27.30 | 0 |
| 2023-06-06 | $27.67 | $27.67 | $27.67 | $27.67 | $27.30 | 107 |
| 2023-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 619 |
| 2023-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 250 |
| 2023-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2023-05-31 | $27.01 | $27.01 | $27.00 | $27.00 | $27.00 | 866 |
| 2023-05-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2023-05-26 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2023-05-25 | $27.25 | $27.97 | $27.02 | $27.07 | $27.07 | 980 |
| 2023-05-24 | $27.26 | $27.26 | $27.25 | $27.25 | $27.25 | 236 |
| 2023-05-23 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1 |
| 2023-05-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 150 |
| 2023-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 562 |
| 2023-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 700 |
| 2023-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 755 |
| 2023-05-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 115 |
| 2023-05-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 15 |
| 2023-05-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2023-05-02 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 222 |
| 2023-05-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 17 |
| 2023-04-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 137 |
| 2023-04-27 | $26.50 | $26.50 | $26.24 | $26.32 | $26.32 | 1,973 |
| 2023-04-26 | $27.00 | $27.00 | $26.50 | $26.50 | $26.50 | 3,545 |
| 2023-04-25 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2023-04-24 | $26.96 | $26.96 | $26.95 | $26.95 | $26.95 | 1,285 |
| 2023-04-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-04-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 250 |
| 2023-04-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-04-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 140 |
| 2023-04-17 | $26.41 | $26.41 | $26.30 | $26.30 | $26.30 | 376 |
| 2023-04-14 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 50 |
| 2023-04-13 | $26.50 | $26.50 | $26.26 | $26.26 | $26.26 | 764 |
| 2023-04-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 222 |
| 2023-04-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2 |
| 2023-04-10 | $26.35 | $28.00 | $26.35 | $28.00 | $28.00 | 2,067 |
| 2023-04-06 | $26.30 | $26.30 | $26.25 | $26.25 | $26.25 | 400 |
| 2023-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2023-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2023-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 114 |
| 2023-03-31 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-03-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2023-03-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 16 |
| 2023-03-28 | $25.80 | $26.00 | $25.60 | $25.65 | $25.65 | 1,659 |
| 2023-03-27 | $26.65 | $28.05 | $26.65 | $28.05 | $28.05 | 938 |
| 2023-03-24 | $25.76 | $26.00 | $25.65 | $26.00 | $26.00 | 579 |
| 2023-03-23 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 10 |
| 2023-03-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 155 |
| 2023-03-21 | $26.70 | $27.00 | $26.20 | $26.65 | $26.65 | 1,547 |
| 2023-03-20 | $26.25 | $26.75 | $25.50 | $25.50 | $25.50 | 2,100 |
| 2023-03-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 185 |
| 2023-03-16 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-03-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 90 |
| 2023-03-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 100 |
| 2023-03-13 | $25.38 | $25.38 | $25.07 | $25.07 | $25.07 | 468 |
| 2023-03-10 | $25.50 | $25.55 | $25.31 | $25.31 | $25.31 | 1,303 |
| 2023-03-09 | $25.78 | $25.78 | $25.56 | $25.56 | $25.56 | 205 |
| 2023-03-08 | $26.15 | $26.15 | $26.15 | $26.15 | $25.77 | 19 |
| 2023-03-07 | $26.11 | $26.15 | $26.10 | $26.15 | $25.77 | 667 |
| 2023-03-06 | $26.00 | $26.10 | $26.00 | $26.10 | $25.72 | 1,181 |
| 2023-03-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 0 |
| 2023-03-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 0 |
| 2023-03-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 0 |
| 2023-02-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 0 |
| 2023-02-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 4 |
| 2023-02-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 0 |
| 2023-02-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 1 |
| 2023-02-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 90 |
| 2023-02-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.38 | 422 |
| 2023-02-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.43 | 9 |
| 2023-02-16 | $26.20 | $26.20 | $25.80 | $25.80 | $25.43 | 901 |
| 2023-02-15 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1,080 |
| 2023-02-14 | $26.20 | $26.20 | $26.00 | $26.20 | $26.20 | 300 |
| 2023-02-13 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 498 |
| 2023-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 549 |
| 2023-02-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 46 |
| 2023-02-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-02-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2023-02-06 | $26.05 | $26.05 | $25.82 | $25.82 | $25.82 | 648 |
| 2023-02-03 | $26.17 | $26.18 | $25.91 | $25.91 | $25.91 | 982 |
| 2023-02-02 | $26.16 | $26.25 | $26.16 | $26.16 | $26.16 | 387 |
| 2023-02-01 | $25.77 | $26.14 | $25.77 | $26.05 | $26.05 | 13,424 |
| 2023-01-31 | $25.95 | $25.95 | $25.88 | $25.88 | $25.88 | 860 |
| 2023-01-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-01-27 | $26.40 | $26.40 | $25.70 | $25.70 | $25.70 | 1,182 |
| 2023-01-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 145 |
| 2023-01-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 9 |
| 2023-01-24 | $25.69 | $26.50 | $25.69 | $26.50 | $26.50 | 2,205 |
| 2023-01-23 | $26.50 | $26.53 | $26.50 | $26.53 | $26.53 | 466 |
| 2023-01-20 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 214 |
| 2023-01-19 | $26.40 | $26.40 | $26.30 | $26.40 | $26.40 | 610 |
| 2023-01-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 100 |
| 2023-01-17 | $25.88 | $26.00 | $25.88 | $26.00 | $26.00 | 492 |
| 2023-01-13 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 55 |
| 2023-01-12 | $25.56 | $25.80 | $25.55 | $25.60 | $25.60 | 1,736 |
| 2023-01-11 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 350 |
| 2023-01-10 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 18 |
| 2023-01-09 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 217 |
| 2023-01-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 71 |
| 2023-01-05 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
| 2023-01-04 | $26.49 | $26.49 | $25.31 | $25.31 | $25.31 | 2,632 |
| 2023-01-03 | $25.25 | $25.25 | $25.11 | $25.11 | $25.11 | 343 |
| 2022-12-30 | $24.99 | $25.20 | $24.99 | $25.20 | $25.20 | 366 |
| 2022-12-29 | $25.12 | $25.25 | $25.00 | $25.20 | $25.20 | 1,664 |
| 2022-12-28 | $25.25 | $25.25 | $25.18 | $25.18 | $25.18 | 211 |
| 2022-12-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 17 |
| 2022-12-23 | $25.30 | $26.11 | $25.26 | $25.68 | $25.68 | 848 |
| 2022-12-22 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2022-12-21 | $25.27 | $25.27 | $25.19 | $25.20 | $25.20 | 1,205 |
| 2022-12-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-12-19 | $25.50 | $25.50 | $25.25 | $25.25 | $25.25 | 377 |
| 2022-12-16 | $25.25 | $25.25 | $25.17 | $25.17 | $25.17 | 2,526 |
| 2022-12-15 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-12-14 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-12-13 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2022-12-12 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 15 |
| 2022-12-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 145 |
| 2022-12-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 142 |
| 2022-12-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 0 |
| 2022-12-06 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 0 |
| 2022-12-05 | $25.55 | $25.55 | $25.55 | $25.55 | $25.18 | 100 |
| 2022-12-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.72 | 0 |
| 2022-12-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.72 | 124 |
| 2022-11-30 | $26.09 | $26.20 | $26.09 | $26.10 | $25.72 | 600 |
| 2022-11-29 | $26.00 | $26.20 | $25.50 | $26.20 | $25.82 | 700 |
| 2022-11-28 | $26.13 | $26.13 | $25.03 | $25.03 | $24.67 | 965 |
| 2022-11-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.61 | 0 |
| 2022-11-23 | $25.99 | $25.99 | $25.99 | $25.99 | $25.61 | 1 |
| 2022-11-22 | $26.19 | $26.19 | $25.99 | $25.99 | $25.99 | 200 |
| 2022-11-21 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 15 |
| 2022-11-18 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1 |
| 2022-11-17 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2022-11-16 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 201 |
| 2022-11-15 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
| 2022-11-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-11-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 101 |
| 2022-11-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-11-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 50 |
| 2022-11-08 | $25.05 | $25.90 | $25.00 | $25.90 | $25.90 | 878 |
| 2022-11-07 | $25.17 | $25.17 | $25.00 | $25.00 | $25.00 | 970 |
| 2022-11-04 | $26.16 | $26.16 | $25.23 | $25.23 | $25.23 | 801 |
| 2022-11-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-11-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 39 |
| 2022-11-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-10-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-10-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-10-27 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 39 |
| 2022-10-26 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 14 |
| 2022-10-25 | $25.14 | $27.25 | $25.10 | $27.25 | $27.25 | 1,608 |
| 2022-10-24 | $25.95 | $26.30 | $25.10 | $26.30 | $26.30 | 942 |
| 2022-10-21 | $26.00 | $26.00 | $25.20 | $25.60 | $25.60 | 710 |
| 2022-10-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-10-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 124 |
| 2022-10-18 | $26.30 | $26.30 | $25.07 | $25.07 | $25.07 | 1,500 |
| 2022-10-17 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2022-10-14 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2022-10-13 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 110 |
| 2022-10-12 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 295 |
| 2022-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2022-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 22 |
| 2022-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-03 | $27.00 | $27.00 | $26.00 | $26.00 | $26.00 | 542 |
| 2022-09-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 201 |
| 2022-09-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-09-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2022-09-27 | $25.80 | $26.00 | $25.80 | $26.00 | $26.00 | 200 |
| 2022-09-26 | $26.00 | $26.00 | $25.80 | $25.80 | $25.80 | 1,287 |
| 2022-09-23 | $25.62 | $27.50 | $25.22 | $26.05 | $26.05 | 1,310 |
| 2022-09-22 | $26.18 | $26.18 | $26.00 | $26.05 | $26.05 | 1,310 |
| 2022-09-21 | $27.50 | $27.50 | $27.30 | $27.30 | $27.30 | 600 |
| 2022-09-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2022-09-19 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 0 |
| 2022-09-16 | $26.42 | $26.62 | $26.42 | $26.62 | $26.62 | 689 |
| 2022-09-15 | $26.77 | $27.05 | $26.45 | $26.45 | $26.45 | 700 |
| 2022-09-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 53 |
| 2022-09-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2022-09-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-09-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 242 |
| 2022-09-06 | $27.01 | $27.01 | $26.76 | $26.76 | $26.76 | 474 |
| 2022-09-02 | $27.09 | $27.19 | $27.09 | $27.19 | $27.19 | 436 |
| 2022-09-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 16 |
| 2022-08-31 | $27.10 | $27.19 | $27.10 | $27.19 | $27.19 | 1,069 |
| 2022-08-30 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2022-08-29 | $27.00 | $27.00 | $26.98 | $26.98 | $26.98 | 646 |
| 2022-08-26 | $27.00 | $27.20 | $27.00 | $27.20 | $27.20 | 1,632 |
| 2022-08-25 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 511 |
| 2022-08-24 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 4 |
| 2022-08-23 | $27.30 | $27.50 | $27.01 | $27.01 | $27.01 | 2,071 |
| 2022-08-22 | $27.85 | $27.85 | $27.35 | $27.35 | $27.35 | 360 |
| 2022-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 3 |
| 2022-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 65 |
| 2022-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,048 |
| 2022-08-15 | $28.19 | $28.19 | $28.00 | $28.00 | $28.00 | 2,641 |
| 2022-08-12 | $28.05 | $28.15 | $28.00 | $28.13 | $28.13 | 3,908 |
| 2022-08-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 500 |
| 2022-08-10 | $27.95 | $28.00 | $27.95 | $28.00 | $28.00 | 427 |
| 2022-08-09 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 103 |
| 2022-08-08 | $28.00 | $28.00 | $27.75 | $27.75 | $27.75 | 289 |
| 2022-08-05 | $27.98 | $28.09 | $27.98 | $28.09 | $28.09 | 800 |
| 2022-08-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 50 |
| 2022-08-03 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-08-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-08-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-07-29 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-07-28 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 57 |
| 2022-07-27 | $28.00 | $28.00 | $27.30 | $27.30 | $27.30 | 1,286 |
| 2022-07-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-07-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-07-22 | $27.50 | $27.70 | $27.26 | $27.70 | $27.70 | 434 |
| 2022-07-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-07-20 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-07-19 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-07-18 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-07-15 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-07-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-07-13 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 98 |
| 2022-07-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2022-07-11 | $27.75 | $27.75 | $26.51 | $26.51 | $26.51 | 250 |
| 2022-07-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-07-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 235 |
| 2022-07-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2022-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-07-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-06-28 | $27.50 | $27.50 | $27.00 | $27.00 | $27.00 | 500 |
| 2022-06-27 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 0 |
| 2022-06-24 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 105 |
| 2022-06-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 29 |
| 2022-06-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 18 |
| 2022-06-17 | $26.75 | $26.75 | $26.63 | $26.75 | $26.75 | 1,771 |
| 2022-06-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-06-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,085 |
| 2022-06-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 9 |
| 2022-06-13 | $27.49 | $30.20 | $26.75 | $26.75 | $26.75 | 1,558 |
| 2022-06-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 400 |
| 2022-06-09 | $27.90 | $27.95 | $27.90 | $27.90 | $27.90 | 700 |
| 2022-06-08 | $27.90 | $27.90 | $27.90 | $27.90 | $27.53 | 4 |
| 2022-06-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.53 | 1 |
| 2022-06-06 | $28.10 | $28.10 | $27.90 | $27.90 | $27.53 | 290 |
| 2022-06-03 | $27.92 | $27.92 | $27.92 | $27.92 | $27.55 | 0 |
| 2022-06-02 | $27.66 | $27.92 | $27.66 | $27.92 | $27.55 | 793 |
| 2022-06-01 | $27.30 | $27.30 | $27.30 | $27.30 | $26.94 | 100 |
| 2022-05-31 | $27.30 | $27.30 | $27.30 | $27.30 | $26.94 | 0 |
| 2022-05-27 | $27.16 | $27.70 | $27.16 | $27.30 | $26.94 | 807 |
| 2022-05-26 | $27.13 | $27.13 | $27.13 | $27.13 | $26.77 | 201 |
| 2022-05-25 | $27.11 | $27.11 | $27.11 | $27.11 | $26.75 | 6 |
| 2022-05-24 | $27.60 | $27.60 | $27.11 | $27.11 | $26.75 | 699 |
| 2022-05-23 | $28.20 | $28.20 | $28.00 | $28.00 | $27.63 | 207 |
| 2022-05-20 | $28.01 | $28.01 | $27.60 | $27.60 | $27.23 | 1,000 |
| 2022-05-19 | $28.11 | $28.11 | $28.11 | $28.11 | $27.74 | 200 |
| 2022-05-18 | $28.11 | $29.20 | $28.10 | $28.11 | $27.74 | 902 |
| 2022-05-17 | $29.70 | $29.70 | $29.50 | $29.50 | $29.11 | 300 |
| 2022-05-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.61 | 50 |
| 2022-05-13 | $28.99 | $28.99 | $28.99 | $28.99 | $28.61 | 168 |
| 2022-05-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.63 | 301 |
| 2022-05-11 | $27.23 | $27.23 | $27.23 | $27.23 | $26.87 | 2 |
| 2022-05-10 | $28.00 | $28.00 | $27.23 | $27.23 | $26.87 | 438 |
| 2022-05-09 | $29.00 | $29.20 | $27.00 | $27.00 | $26.64 | 1,518 |
| 2022-05-06 | $29.01 | $29.01 | $29.01 | $29.01 | $28.63 | 0 |
| 2022-05-05 | $29.01 | $29.01 | $29.01 | $29.01 | $28.63 | 0 |
| 2022-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.60 | 250 |
| 2022-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.60 | 0 |
| 2022-05-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.60 | 250 |
| 2022-04-29 | $30.74 | $30.74 | $30.74 | $30.74 | $30.33 | 0 |
| 2022-04-28 | $30.74 | $30.74 | $30.74 | $30.74 | $30.33 | 31 |
| 2022-04-27 | $30.54 | $30.74 | $30.54 | $30.74 | $30.33 | 500 |
| 2022-04-26 | $29.80 | $29.80 | $29.80 | $29.80 | $29.40 | 100 |
| 2022-04-25 | $29.80 | $29.80 | $29.80 | $29.80 | $29.40 | 100 |
| 2022-04-22 | $29.46 | $29.46 | $29.46 | $29.46 | $29.07 | 1 |
| 2022-04-21 | $29.46 | $29.46 | $29.46 | $29.46 | $29.07 | 0 |
| 2022-04-20 | $29.46 | $29.46 | $29.46 | $29.46 | $29.07 | 208 |
| 2022-04-19 | $29.46 | $29.46 | $29.46 | $29.46 | $29.07 | 14 |
| 2022-04-18 | $30.75 | $30.75 | $29.46 | $29.46 | $29.07 | 300 |
| 2022-04-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 0 |
| 2022-04-13 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 8 |
| 2022-04-12 | $29.00 | $29.00 | $29.00 | $29.00 | $28.62 | 0 |
| 2022-04-11 | $29.31 | $29.31 | $29.00 | $29.00 | $28.62 | 699 |
| 2022-04-08 | $29.52 | $29.56 | $29.50 | $29.50 | $29.11 | 637 |
| 2022-04-07 | $30.46 | $30.46 | $29.51 | $29.51 | $29.12 | 1,764 |
| 2022-04-06 | $30.26 | $30.26 | $30.26 | $30.26 | $29.86 | 0 |
| 2022-04-05 | $30.26 | $30.26 | $30.26 | $30.26 | $29.86 | 2 |
| 2022-04-04 | $30.26 | $30.26 | $30.26 | $30.26 | $29.86 | 105 |
| 2022-04-01 | $32.99 | $32.99 | $32.99 | $32.99 | $32.55 | 2 |
| 2022-03-31 | $32.99 | $32.99 | $32.99 | $32.99 | $32.55 | 100 |
| 2022-03-30 | $32.99 | $32.99 | $32.99 | $32.99 | $32.55 | 0 |
| 2022-03-29 | $32.99 | $32.99 | $32.99 | $32.99 | $32.55 | 1,000 |
| 2022-03-28 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 30 |
| 2022-03-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 20 |
| 2022-03-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 0 |
| 2022-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 20 |
| 2022-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 140 |
| 2022-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 50 |
| 2022-03-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 50 |
| 2022-03-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 101 |
| 2022-03-16 | $30.90 | $30.90 | $30.90 | $30.90 | $30.49 | 0 |
| 2022-03-15 | $29.01 | $30.90 | $29.01 | $30.90 | $30.49 | 677 |
| 2022-03-14 | $30.32 | $30.32 | $26.00 | $29.00 | $28.62 | 1,148 |
| 2022-03-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.00 | 0 |
| 2022-03-10 | $30.40 | $30.40 | $30.40 | $30.40 | $30.00 | 363 |
| 2022-03-09 | $30.90 | $30.90 | $30.90 | $30.90 | $30.49 | 285 |
| 2022-03-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.12 | 3 |
| 2022-03-07 | $30.68 | $30.90 | $30.07 | $30.90 | $30.12 | 645 |
| 2022-03-04 | $31.00 | $31.01 | $31.00 | $31.00 | $30.22 | 525 |
| 2022-03-03 | $30.63 | $30.63 | $30.63 | $30.63 | $29.86 | 177 |
| 2022-03-02 | $32.06 | $32.07 | $30.62 | $30.62 | $29.85 | 3,789 |
| 2022-03-01 | $32.07 | $32.07 | $32.00 | $32.00 | $31.20 | 434 |
| 2022-02-28 | $32.11 | $32.11 | $32.07 | $32.07 | $31.27 | 1,560 |
| 2022-02-25 | $32.11 | $32.11 | $32.11 | $32.11 | $31.30 | 297 |
| 2022-02-24 | $32.11 | $32.11 | $32.11 | $32.11 | $31.30 | 0 |
| 2022-02-23 | $32.11 | $32.11 | $32.11 | $32.11 | $31.30 | 253 |
| 2022-02-22 | $32.11 | $32.11 | $32.07 | $32.07 | $31.27 | 1,191 |
| 2022-02-18 | $32.13 | $32.13 | $32.13 | $32.13 | $31.32 | 50 |
| 2022-02-17 | $32.15 | $32.15 | $32.13 | $32.13 | $31.32 | 453 |
| 2022-02-16 | $32.11 | $32.11 | $32.11 | $32.11 | $31.30 | 2 |
| 2022-02-15 | $32.11 | $32.11 | $32.11 | $32.11 | $31.30 | 3 |
| 2022-02-14 | $32.51 | $32.51 | $32.11 | $32.11 | $31.30 | 794 |
| 2022-02-11 | $33.95 | $34.24 | $32.28 | $32.28 | $31.47 | 4,640 |
| 2022-02-10 | $33.28 | $34.26 | $33.28 | $34.26 | $33.40 | 715 |
| 2022-02-09 | $32.80 | $32.80 | $32.80 | $32.80 | $31.98 | 510 |
| 2022-02-08 | $32.80 | $32.80 | $32.80 | $32.80 | $31.98 | 0 |
| 2022-02-07 | $32.80 | $32.80 | $32.80 | $32.80 | $31.98 | 0 |
| 2022-02-04 | $32.80 | $32.80 | $32.80 | $32.80 | $31.98 | 0 |
| 2022-02-03 | $32.80 | $32.80 | $32.80 | $32.80 | $31.98 | 1 |
| 2022-02-02 | $32.80 | $32.80 | $32.80 | $32.80 | $31.98 | 1 |
| 2022-02-01 | $33.25 | $33.45 | $32.80 | $32.80 | $31.98 | 1,508 |
| 2022-01-31 | $33.80 | $33.80 | $33.80 | $33.80 | $32.95 | 0 |
| 2022-01-28 | $33.80 | $33.80 | $33.80 | $33.80 | $32.95 | 11 |
| 2022-01-27 | $33.80 | $33.80 | $33.80 | $33.80 | $32.95 | 12 |
| 2022-01-26 | $33.80 | $33.80 | $33.80 | $33.80 | $32.95 | 67 |
| 2022-01-25 | $35.48 | $35.48 | $33.72 | $33.80 | $32.95 | 660 |
| 2022-01-24 | $33.01 | $33.21 | $33.00 | $33.00 | $32.17 | 401 |
| 2022-01-21 | $34.24 | $34.24 | $34.24 | $34.24 | $33.38 | 0 |
| 2022-01-20 | $34.24 | $34.24 | $34.24 | $34.24 | $33.38 | 1 |
| 2022-01-19 | $34.20 | $34.24 | $34.20 | $34.24 | $33.38 | 1,246 |
| 2022-01-18 | $34.05 | $34.05 | $34.05 | $34.05 | $33.19 | 3 |
| 2022-01-14 | $34.05 | $34.05 | $34.05 | $34.05 | $33.19 | 0 |
| 2022-01-13 | $34.05 | $34.05 | $34.05 | $34.05 | $33.19 | 3 |
| 2022-01-12 | $34.05 | $34.05 | $34.05 | $34.05 | $33.19 | 30 |
| 2022-01-11 | $34.05 | $34.23 | $34.05 | $34.05 | $33.20 | 4,000 |
| 2022-01-10 | $33.99 | $33.99 | $33.99 | $33.99 | $33.14 | 35 |
| 2022-01-07 | $33.99 | $33.99 | $33.99 | $33.99 | $33.14 | 0 |
| 2022-01-06 | $33.99 | $33.99 | $33.99 | $33.99 | $33.14 | 1 |
| 2022-01-05 | $33.99 | $34.24 | $32.84 | $33.99 | $33.14 | 2,070 |
| 2022-01-04 | $33.98 | $34.24 | $33.83 | $33.83 | $32.98 | 563 |
| 2022-01-03 | $33.50 | $33.50 | $32.80 | $32.80 | $31.98 | 605 |
| 2021-12-31 | $34.24 | $34.24 | $34.24 | $34.24 | $33.38 | 0 |
| 2021-12-30 | $34.24 | $34.24 | $34.24 | $34.24 | $33.38 | 1 |
| 2021-12-29 | $34.24 | $34.24 | $34.24 | $34.24 | $33.38 | 301 |
| 2021-12-28 | $33.20 | $34.25 | $33.20 | $34.25 | $33.39 | 1,025 |
| 2021-12-27 | $33.58 | $33.58 | $33.58 | $33.58 | $32.74 | 0 |
| 2021-12-23 | $33.58 | $33.58 | $33.58 | $33.58 | $32.74 | 364 |
| 2021-12-22 | $32.30 | $32.30 | $32.30 | $32.30 | $31.49 | 8 |
| 2021-12-21 | $32.30 | $32.30 | $32.30 | $32.30 | $31.49 | 350 |
| 2021-12-20 | $33.90 | $33.91 | $33.90 | $33.91 | $33.06 | 1,021 |
| 2021-12-17 | $32.26 | $32.26 | $32.26 | $32.26 | $31.45 | 0 |
| 2021-12-16 | $33.89 | $34.75 | $32.26 | $32.26 | $31.45 | 681 |
| 2021-12-15 | $33.10 | $33.10 | $32.00 | $32.00 | $31.20 | 950 |
| 2021-12-14 | $34.20 | $34.50 | $33.01 | $33.01 | $32.18 | 435 |
| 2021-12-13 | $34.40 | $34.40 | $34.40 | $34.40 | $33.54 | 1 |
| 2021-12-10 | $32.99 | $34.40 | $32.99 | $34.40 | $33.54 | 2,780 |
| 2021-12-09 | $33.00 | $33.20 | $31.00 | $32.00 | $31.20 | 1,532 |
| 2021-12-08 | $34.00 | $34.00 | $33.25 | $33.25 | $32.04 | 202 |
| 2021-12-07 | $33.49 | $33.49 | $33.49 | $33.49 | $32.27 | 50 |
| 2021-12-06 | $33.49 | $33.49 | $33.49 | $33.49 | $32.27 | 151 |
| 2021-12-03 | $31.80 | $33.63 | $31.50 | $33.63 | $32.41 | 756 |
| 2021-12-02 | $32.52 | $32.52 | $31.50 | $31.50 | $30.35 | 1,510 |
| 2021-12-01 | $34.15 | $34.15 | $34.15 | $34.15 | $32.91 | 3 |
| 2021-11-30 | $32.52 | $34.15 | $32.52 | $34.15 | $32.91 | 669 |
| 2021-11-29 | $33.50 | $33.50 | $32.51 | $32.51 | $31.33 | 412 |
| 2021-11-26 | $33.00 | $33.00 | $33.00 | $33.00 | $31.80 | 0 |
| 2021-11-24 | $33.00 | $33.00 | $33.00 | $33.00 | $31.80 | 2 |
| 2021-11-23 | $33.21 | $33.50 | $33.00 | $33.00 | $31.80 | 1,825 |
| 2021-11-22 | $34.15 | $34.15 | $34.15 | $34.15 | $32.91 | 0 |
| 2021-11-19 | $34.15 | $34.15 | $34.15 | $34.15 | $32.91 | 0 |
| 2021-11-18 | $34.15 | $34.15 | $34.15 | $34.15 | $32.91 | 0 |
| 2021-11-17 | $34.15 | $34.15 | $34.15 | $34.15 | $32.91 | 100 |
| 2021-11-16 | $34.15 | $34.15 | $34.15 | $34.15 | $32.91 | 0 |
| 2021-11-15 | $33.49 | $34.15 | $32.62 | $34.15 | $32.91 | 2,137 |
| 2021-11-12 | $33.60 | $33.60 | $33.60 | $33.60 | $32.38 | 0 |
| 2021-11-11 | $33.61 | $33.61 | $33.60 | $33.60 | $32.38 | 353 |
| 2021-11-10 | $33.80 | $33.80 | $33.75 | $33.75 | $32.52 | 863 |
| 2021-11-09 | $34.00 | $34.00 | $33.80 | $34.00 | $32.76 | 100 |
| 2021-11-08 | $34.00 | $34.00 | $34.00 | $34.00 | $32.76 | 0 |
| 2021-11-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.76 | 100 |
| 2021-11-04 | $34.44 | $34.44 | $34.44 | $34.44 | $33.19 | 212 |
| 2021-11-03 | $34.44 | $34.44 | $34.44 | $34.44 | $33.19 | 438 |
| 2021-11-02 | $34.44 | $34.44 | $34.44 | $34.44 | $33.19 | 301 |
| 2021-11-01 | $34.44 | $34.44 | $34.44 | $34.44 | $33.19 | 0 |
| 2021-10-29 | $34.23 | $34.44 | $34.23 | $34.44 | $33.19 | 301 |
| 2021-10-28 | $34.23 | $34.23 | $33.61 | $33.61 | $32.39 | 395 |
| 2021-10-27 | $33.60 | $33.60 | $33.60 | $33.60 | $32.38 | 10 |
| 2021-10-26 | $33.60 | $33.60 | $33.60 | $33.60 | $32.38 | 0 |
| 2021-10-25 | $33.60 | $33.60 | $33.60 | $33.60 | $32.38 | 28 |
| 2021-10-22 | $33.60 | $33.60 | $33.60 | $33.60 | $32.38 | 0 |
| 2021-10-21 | $33.60 | $33.60 | $33.60 | $33.60 | $32.38 | 28 |
| 2021-10-20 | $33.60 | $33.60 | $33.60 | $33.60 | $32.38 | 345 |
| 2021-10-19 | $33.12 | $33.12 | $33.12 | $33.12 | $31.91 | 26 |
| 2021-10-18 | $33.12 | $33.12 | $33.12 | $33.12 | $31.91 | 0 |
| 2021-10-15 | $33.12 | $33.12 | $33.12 | $33.12 | $31.91 | 11 |
| 2021-10-14 | $34.65 | $34.65 | $33.12 | $33.12 | $31.91 | 1,543 |
| 2021-10-13 | $34.73 | $34.73 | $34.73 | $34.73 | $33.47 | 3 |
| 2021-10-12 | $34.72 | $34.73 | $34.72 | $34.73 | $33.47 | 300 |
| 2021-10-11 | $33.63 | $33.63 | $33.63 | $33.63 | $32.41 | 0 |
| 2021-10-08 | $33.63 | $33.63 | $33.63 | $33.63 | $32.41 | 400 |
| 2021-10-07 | $33.65 | $33.65 | $33.65 | $33.65 | $32.43 | 100 |
| 2021-10-06 | $33.65 | $33.65 | $33.65 | $33.65 | $32.43 | 15 |
| 2021-10-05 | $34.05 | $34.05 | $33.65 | $33.65 | $32.43 | 349 |
| 2021-10-04 | $34.89 | $34.89 | $34.89 | $34.89 | $33.62 | 0 |
| 2021-10-01 | $34.70 | $34.89 | $34.69 | $34.89 | $33.62 | 1,903 |
| 2021-09-30 | $34.00 | $34.00 | $34.00 | $34.00 | $32.76 | 100 |
| 2021-09-29 | $33.63 | $33.63 | $33.63 | $33.63 | $32.41 | 0 |
| 2021-09-28 | $33.63 | $33.63 | $33.63 | $33.63 | $32.41 | 0 |
| 2021-09-27 | $33.64 | $33.64 | $33.63 | $33.63 | $32.41 | 235 |
| 2021-09-24 | $34.00 | $34.89 | $33.75 | $34.89 | $33.62 | 1,878 |
| 2021-09-23 | $34.85 | $34.85 | $33.76 | $34.00 | $32.76 | 4,095 |
| 2021-09-22 | $34.41 | $34.41 | $34.10 | $34.10 | $32.86 | 2,180 |
| 2021-09-21 | $34.94 | $34.94 | $34.94 | $34.94 | $33.67 | 17 |
| 2021-09-20 | $34.94 | $34.94 | $34.94 | $34.94 | $33.67 | 33 |
| 2021-09-17 | $34.94 | $34.94 | $34.94 | $34.94 | $33.67 | 0 |
| 2021-09-16 | $34.94 | $34.94 | $34.94 | $34.94 | $33.67 | 100 |
| 2021-09-15 | $33.72 | $33.72 | $33.72 | $33.72 | $32.49 | 50 |
| 2021-09-14 | $33.72 | $33.72 | $33.72 | $33.72 | $32.49 | 0 |
| 2021-09-13 | $35.75 | $35.75 | $33.72 | $33.72 | $32.49 | 1,810 |
| 2021-09-10 | $34.72 | $34.72 | $34.72 | $34.72 | $33.46 | 0 |
| 2021-09-09 | $34.72 | $34.72 | $34.72 | $34.72 | $33.46 | 1,502 |
| 2021-09-08 | $34.95 | $34.95 | $34.85 | $34.85 | $33.22 | 713 |
| 2021-09-07 | $34.75 | $36.34 | $34.16 | $35.20 | $33.56 | 10,335 |
| 2021-09-03 | $35.95 | $37.00 | $34.75 | $34.75 | $33.13 | 1,225 |
| 2021-09-02 | $35.05 | $35.05 | $35.05 | $35.05 | $33.41 | 123 |
| 2021-09-01 | $35.05 | $35.05 | $35.05 | $35.05 | $33.41 | 1 |
| 2021-08-31 | $35.05 | $35.05 | $35.05 | $35.05 | $33.41 | 250 |
| 2021-08-30 | $34.77 | $34.95 | $34.75 | $34.95 | $33.32 | 1,142 |
| 2021-08-27 | $34.75 | $34.75 | $34.75 | $34.75 | $33.13 | 420 |
| 2021-08-26 | $34.55 | $34.55 | $34.35 | $34.50 | $32.89 | 500 |
| 2021-08-25 | $34.33 | $34.33 | $34.33 | $34.33 | $32.73 | 14 |
| 2021-08-24 | $34.33 | $34.33 | $34.33 | $34.33 | $32.73 | 0 |
| 2021-08-23 | $34.33 | $34.33 | $34.33 | $34.33 | $32.73 | 200 |
| 2021-08-20 | $34.50 | $34.98 | $34.32 | $34.32 | $32.72 | 510 |
| 2021-08-19 | $34.50 | $34.50 | $34.50 | $34.50 | $32.89 | 0 |
| 2021-08-18 | $34.95 | $34.99 | $34.50 | $34.50 | $32.89 | 418 |
| 2021-08-17 | $34.50 | $34.50 | $34.50 | $34.50 | $32.89 | 390 |
| 2021-08-16 | $34.50 | $34.50 | $34.50 | $34.50 | $32.89 | 10 |
| 2021-08-13 | $34.88 | $36.20 | $34.31 | $34.90 | $33.27 | 720 |
| 2021-08-12 | $34.90 | $34.90 | $34.90 | $34.90 | $33.27 | 0 |
| 2021-08-11 | $34.90 | $34.90 | $34.90 | $34.90 | $33.27 | 720 |
| 2021-08-10 | $34.60 | $34.80 | $34.30 | $34.60 | $32.98 | 2,316 |
| 2021-08-09 | $34.95 | $34.95 | $34.95 | $34.95 | $33.32 | 5 |
| 2021-08-06 | $34.95 | $34.95 | $34.95 | $34.95 | $33.32 | 66 |
| 2021-08-05 | $34.95 | $34.95 | $34.94 | $34.95 | $33.32 | 389 |
| 2021-08-04 | $34.95 | $34.95 | $34.95 | $34.95 | $33.32 | 124 |
| 2021-08-03 | $34.95 | $34.95 | $34.95 | $34.95 | $33.32 | 0 |
| 2021-08-02 | $34.95 | $34.95 | $34.95 | $34.95 | $33.32 | 25 |
| 2021-07-30 | $34.95 | $34.95 | $34.95 | $34.95 | $33.32 | 139 |
| 2021-07-29 | $34.95 | $34.95 | $34.95 | $34.95 | $33.32 | 1 |
| 2021-07-28 | $34.95 | $34.95 | $34.95 | $34.95 | $33.32 | 626 |
| 2021-07-27 | $35.00 | $35.00 | $35.00 | $35.00 | $33.37 | 536 |
| 2021-07-26 | $35.00 | $35.00 | $35.00 | $35.00 | $33.37 | 1,195 |
| 2021-07-23 | $34.65 | $34.75 | $34.65 | $34.65 | $33.03 | 1,101 |
| 2021-07-22 | $34.55 | $34.75 | $34.55 | $34.75 | $33.13 | 2,250 |
| 2021-07-21 | $34.99 | $35.00 | $34.55 | $34.55 | $32.94 | 1,030 |
| 2021-07-20 | $34.30 | $34.30 | $34.30 | $34.30 | $32.70 | 10 |
| 2021-07-19 | $35.20 | $35.20 | $34.30 | $34.30 | $32.70 | 1,484 |
| 2021-07-16 | $35.20 | $35.20 | $35.20 | $35.20 | $33.56 | 2 |
| 2021-07-15 | $35.20 | $35.20 | $35.20 | $35.20 | $33.56 | 1 |
| 2021-07-14 | $35.20 | $35.20 | $35.20 | $35.20 | $33.56 | 116 |
| 2021-07-13 | $35.20 | $35.20 | $35.20 | $35.20 | $33.56 | 8 |
| 2021-07-12 | $35.00 | $35.20 | $35.00 | $35.20 | $33.56 | 1,916 |
| 2021-07-09 | $35.00 | $35.20 | $35.00 | $35.00 | $33.37 | 3,838 |
| 2021-07-08 | $35.00 | $35.00 | $35.00 | $35.00 | $33.37 | 0 |
| 2021-07-07 | $34.82 | $35.00 | $34.82 | $35.00 | $33.37 | 1,081 |
| 2021-07-06 | $34.13 | $34.13 | $34.13 | $34.13 | $32.54 | 225 |
| 2021-07-02 | $34.13 | $34.13 | $34.13 | $34.13 | $32.54 | 275 |
| 2021-07-01 | $34.05 | $34.05 | $34.05 | $34.05 | $32.46 | 1 |
| 2021-06-30 | $34.00 | $34.05 | $34.00 | $34.05 | $32.46 | 453 |
| 2021-06-29 | $34.05 | $34.25 | $34.01 | $34.01 | $32.42 | 534 |
| 2021-06-28 | $35.00 | $35.00 | $35.00 | $35.00 | $33.37 | 6 |
| 2021-06-25 | $35.00 | $35.00 | $35.00 | $35.00 | $33.37 | 33 |
| 2021-06-24 | $35.00 | $35.00 | $35.00 | $35.00 | $33.37 | 0 |
| 2021-06-23 | $35.05 | $35.05 | $32.70 | $35.00 | $33.37 | 1,150 |
| 2021-06-22 | $35.06 | $35.06 | $35.06 | $35.06 | $33.42 | 2 |
| 2021-06-21 | $35.50 | $35.50 | $35.06 | $35.06 | $33.42 | 514 |
| 2021-06-18 | $35.45 | $37.33 | $35.45 | $37.33 | $35.59 | 200 |
| 2021-06-17 | $35.60 | $35.60 | $35.60 | $35.60 | $33.94 | 0 |
| 2021-06-16 | $35.00 | $40.00 | $34.41 | $35.60 | $33.94 | 1,900 |
| 2021-06-15 | $34.80 | $34.80 | $34.80 | $34.80 | $33.18 | 27 |
| 2021-06-14 | $35.00 | $35.00 | $34.80 | $34.80 | $33.18 | 968 |
| 2021-06-11 | $35.46 | $35.46 | $35.46 | $35.46 | $33.80 | 100 |
| 2021-06-10 | $34.41 | $35.05 | $34.40 | $35.05 | $33.41 | 560 |
| 2021-06-09 | $35.30 | $35.30 | $35.30 | $35.30 | $33.65 | 107 |
| 2021-06-08 | $35.23 | $35.25 | $35.03 | $35.03 | $33.04 | 405 |
| 2021-06-07 | $35.03 | $35.03 | $35.03 | $35.03 | $33.04 | 0 |
| 2021-06-04 | $34.28 | $35.36 | $34.28 | $35.03 | $33.04 | 1,642 |
| 2021-06-03 | $34.26 | $34.26 | $34.26 | $34.26 | $32.32 | 0 |
| 2021-06-02 | $34.26 | $34.26 | $34.26 | $34.26 | $32.32 | 80 |
| 2021-06-01 | $34.26 | $34.26 | $34.26 | $34.26 | $32.32 | 28 |
| 2021-05-28 | $34.26 | $34.26 | $34.26 | $34.26 | $32.32 | 568 |
| 2021-05-27 | $35.60 | $35.60 | $34.50 | $34.50 | $32.54 | 250 |
| 2021-05-26 | $35.75 | $35.75 | $35.75 | $35.75 | $33.72 | 320 |
| 2021-05-25 | $34.50 | $36.54 | $34.50 | $36.10 | $34.05 | 1,935 |
| 2021-05-24 | $34.50 | $34.50 | $34.50 | $34.50 | $32.54 | 120 |
| 2021-05-21 | $34.90 | $34.90 | $34.50 | $34.50 | $32.54 | 350 |
| 2021-05-20 | $34.75 | $34.75 | $34.75 | $34.75 | $32.78 | 1,400 |
| 2021-05-19 | $34.85 | $34.85 | $34.85 | $34.85 | $32.87 | 0 |
| 2021-05-18 | $34.85 | $34.85 | $34.85 | $34.85 | $32.87 | 154 |
| 2021-05-17 | $34.65 | $34.65 | $34.02 | $34.02 | $32.09 | 1,000 |
| 2021-05-14 | $34.70 | $34.70 | $34.70 | $34.70 | $32.73 | 0 |
| 2021-05-13 | $34.70 | $34.70 | $34.70 | $34.70 | $32.73 | 0 |
| 2021-05-12 | $34.70 | $34.70 | $34.70 | $34.70 | $32.73 | 18 |
| 2021-05-11 | $35.05 | $35.05 | $34.70 | $34.70 | $32.73 | 1,346 |
| 2021-05-10 | $35.00 | $35.00 | $35.00 | $35.00 | $33.02 | 0 |
| 2021-05-07 | $35.00 | $35.00 | $35.00 | $35.00 | $33.02 | 43 |
| 2021-05-06 | $35.00 | $35.00 | $35.00 | $35.00 | $33.02 | 4 |
| 2021-05-05 | $35.00 | $35.00 | $35.00 | $35.00 | $33.02 | 1 |
| 2021-05-04 | $35.00 | $35.00 | $35.00 | $35.00 | $33.02 | 0 |
| 2021-05-03 | $35.10 | $35.10 | $35.00 | $35.00 | $33.02 | 320 |
| 2021-04-30 | $35.15 | $35.15 | $35.15 | $35.15 | $33.16 | 104 |
| 2021-04-29 | $35.15 | $35.15 | $35.15 | $35.15 | $33.16 | 419 |
| 2021-04-28 | $35.25 | $35.25 | $35.00 | $35.00 | $33.02 | 529 |
| 2021-04-27 | $35.39 | $35.40 | $35.00 | $35.02 | $33.03 | 900 |
| 2021-04-26 | $35.29 | $35.29 | $35.29 | $35.29 | $33.29 | 280 |
| 2021-04-23 | $35.39 | $35.39 | $35.39 | $35.39 | $33.38 | 273 |
| 2021-04-22 | $35.02 | $35.02 | $35.02 | $35.02 | $33.03 | 0 |
| 2021-04-21 | $35.39 | $35.39 | $35.02 | $35.02 | $33.03 | 401 |
| 2021-04-20 | $35.01 | $35.01 | $35.01 | $35.01 | $33.02 | 100 |
| 2021-04-19 | $35.01 | $35.01 | $35.01 | $35.01 | $33.02 | 100 |
| 2021-04-16 | $35.01 | $35.01 | $35.01 | $35.01 | $33.02 | 0 |
| 2021-04-15 | $35.01 | $35.01 | $35.01 | $35.01 | $33.02 | 13 |
| 2021-04-14 | $35.00 | $35.01 | $34.62 | $35.01 | $33.02 | 400 |
| 2021-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $33.02 | 825 |
| 2021-04-12 | $34.64 | $35.00 | $34.64 | $35.00 | $33.02 | 800 |
| 2021-04-09 | $35.06 | $35.06 | $35.06 | $35.06 | $33.07 | 0 |
| 2021-04-08 | $35.06 | $35.06 | $35.06 | $35.06 | $33.07 | 57 |
| 2021-04-07 | $35.00 | $35.06 | $35.00 | $35.06 | $33.07 | 273 |
| 2021-04-06 | $34.75 | $34.75 | $34.69 | $34.69 | $32.72 | 415 |
| 2021-04-05 | $35.00 | $35.00 | $34.88 | $34.88 | $32.90 | 607 |
| 2021-04-01 | $34.62 | $34.62 | $34.62 | $34.62 | $32.66 | 10 |
| 2021-03-31 | $34.62 | $34.62 | $34.62 | $34.62 | $32.66 | 66 |
| 2021-03-30 | $34.62 | $34.62 | $34.62 | $34.62 | $32.66 | 235 |
| 2021-03-29 | $35.30 | $35.30 | $35.30 | $35.30 | $33.30 | 130 |
| 2021-03-26 | $35.50 | $35.50 | $35.50 | $35.50 | $33.49 | 26 |
| 2021-03-25 | $35.50 | $35.50 | $35.50 | $35.50 | $33.49 | 338 |
| 2021-03-24 | $34.62 | $34.62 | $34.62 | $34.62 | $32.66 | 11 |
| 2021-03-23 | $34.62 | $34.62 | $34.62 | $34.62 | $32.66 | 250 |
| 2021-03-22 | $34.64 | $34.64 | $34.64 | $34.64 | $32.68 | 727 |
| 2021-03-19 | $35.68 | $35.68 | $35.68 | $35.68 | $33.66 | 0 |
| 2021-03-18 | $35.68 | $35.68 | $35.68 | $35.68 | $33.66 | 166 |
| 2021-03-17 | $34.70 | $34.70 | $34.69 | $34.69 | $32.72 | 200 |
| 2021-03-16 | $34.98 | $35.18 | $34.68 | $34.68 | $32.71 | 503 |
| 2021-03-15 | $34.66 | $35.00 | $34.66 | $35.00 | $33.02 | 755 |
| 2021-03-12 | $34.63 | $34.63 | $34.63 | $34.63 | $32.67 | 1 |
| 2021-03-11 | $34.63 | $34.63 | $34.63 | $34.63 | $32.67 | 80 |
| 2021-03-10 | $34.63 | $34.63 | $34.63 | $34.63 | $32.67 | 1 |
| 2021-03-09 | $35.21 | $35.21 | $33.62 | $34.63 | $32.67 | 1,915 |
| 2021-03-08 | $36.98 | $36.98 | $36.98 | $36.98 | $34.51 | 0 |
| 2021-03-05 | $36.98 | $36.98 | $36.98 | $36.98 | $34.51 | 3 |
| 2021-03-04 | $36.33 | $36.98 | $36.33 | $36.98 | $34.51 | 250 |
| 2021-03-03 | $35.58 | $35.58 | $35.58 | $35.58 | $33.20 | 150 |
| 2021-03-02 | $35.75 | $35.75 | $35.52 | $35.52 | $33.15 | 200 |
| 2021-03-01 | $36.20 | $36.30 | $36.20 | $36.30 | $33.87 | 290 |
| 2021-02-26 | $36.15 | $36.33 | $36.12 | $36.20 | $33.78 | 100 |
| 2021-02-25 | $36.20 | $36.20 | $36.20 | $36.20 | $33.78 | 0 |
| 2021-02-24 | $36.20 | $36.20 | $36.20 | $36.20 | $33.78 | 100 |
| 2021-02-23 | $36.05 | $36.75 | $36.05 | $36.75 | $34.29 | 715 |
| 2021-02-22 | $36.03 | $36.03 | $36.03 | $36.03 | $33.62 | 315 |
| 2021-02-19 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 127 |
| 2021-02-18 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 0 |
| 2021-02-17 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 202 |
| 2021-02-16 | $36.01 | $36.01 | $36.01 | $36.01 | $33.60 | 110 |
| 2021-02-12 | $36.78 | $36.78 | $35.22 | $35.22 | $32.87 | 655 |
| 2021-02-11 | $36.59 | $36.59 | $36.59 | $36.59 | $34.15 | 0 |
| 2021-02-10 | $35.99 | $35.99 | $35.99 | $35.99 | $33.59 | 622 |
| 2021-02-09 | $35.00 | $35.99 | $35.00 | $35.99 | $33.59 | 622 |
| 2021-02-08 | $36.79 | $36.79 | $34.11 | $35.99 | $33.59 | 1,381 |
| 2021-02-05 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 6 |
| 2021-02-04 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 0 |
| 2021-02-03 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 0 |
| 2021-02-02 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 4 |
| 2021-02-01 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 240 |
| 2021-01-29 | $36.22 | $36.22 | $36.22 | $36.22 | $33.80 | 144 |
| 2021-01-28 | $36.99 | $36.99 | $36.99 | $36.99 | $34.52 | 50 |
| 2021-01-27 | $36.99 | $36.99 | $36.99 | $36.99 | $34.52 | 0 |
| 2021-01-26 | $36.99 | $36.99 | $36.99 | $36.99 | $34.52 | 10 |
| 2021-01-25 | $36.99 | $36.99 | $36.99 | $36.99 | $34.52 | 0 |
| 2021-01-22 | $36.99 | $36.99 | $36.99 | $36.99 | $34.52 | 10 |
| 2021-01-21 | $36.79 | $36.99 | $36.59 | $36.99 | $34.52 | 705 |
| 2021-01-20 | $36.22 | $36.22 | $36.00 | $36.00 | $33.59 | 400 |
| 2021-01-19 | $36.99 | $36.99 | $36.99 | $36.99 | $34.52 | 30 |
| 2021-01-15 | $36.85 | $36.99 | $36.65 | $36.99 | $34.52 | 806 |
| 2021-01-14 | $36.00 | $36.00 | $36.00 | $36.00 | $33.59 | 264 |
| 2021-01-13 | $36.90 | $36.90 | $36.90 | $36.90 | $34.43 | 3 |
| 2021-01-12 | $36.90 | $36.90 | $36.90 | $36.90 | $34.43 | 20 |
| 2021-01-11 | $36.90 | $36.90 | $36.90 | $36.90 | $34.43 | 100 |
| 2021-01-08 | $36.95 | $36.95 | $36.01 | $36.01 | $33.60 | 583 |
| 2021-01-07 | $36.84 | $36.84 | $36.84 | $36.84 | $34.38 | 494 |
| 2021-01-06 | $37.00 | $37.00 | $36.29 | $36.29 | $33.87 | 4,731 |
| 2021-01-05 | $37.00 | $37.00 | $37.00 | $37.00 | $34.53 | 40 |
| 2021-01-04 | $37.00 | $37.00 | $37.00 | $37.00 | $34.53 | 455 |
| 2020-12-31 | $36.50 | $37.50 | $36.50 | $37.50 | $34.99 | 491 |
| 2020-12-30 | $37.43 | $37.43 | $37.43 | $37.43 | $34.93 | 0 |
| 2020-12-29 | $36.75 | $37.46 | $35.03 | $37.43 | $34.93 | 3,476 |
| 2020-12-28 | $37.00 | $37.00 | $36.88 | $36.88 | $34.42 | 300 |
| 2020-12-24 | $37.00 | $37.00 | $37.00 | $37.00 | $34.53 | 572 |
| 2020-12-23 | $36.08 | $36.08 | $36.08 | $36.08 | $33.67 | 0 |
| 2020-12-22 | $36.08 | $36.08 | $36.08 | $36.08 | $33.67 | 299 |
| 2020-12-21 | $37.00 | $37.00 | $37.00 | $37.00 | $34.53 | 315 |
| 2020-12-18 | $36.01 | $36.01 | $36.01 | $36.01 | $33.60 | 73 |
| 2020-12-17 | $36.01 | $36.01 | $36.01 | $36.01 | $33.60 | 0 |
| 2020-12-16 | $36.01 | $36.01 | $36.01 | $36.01 | $33.60 | 0 |
| 2020-12-15 | $36.01 | $36.01 | $36.01 | $36.01 | $33.60 | 1 |
| 2020-12-14 | $36.01 | $36.01 | $36.01 | $36.01 | $33.60 | 53 |
| 2020-12-11 | $36.01 | $36.01 | $36.01 | $36.01 | $33.60 | 0 |
| 2020-12-10 | $36.95 | $36.95 | $36.95 | $36.95 | $34.48 | 489 |
| 2020-12-09 | $36.95 | $36.95 | $36.95 | $36.95 | $34.48 | 0 |
| 2020-12-08 | $37.48 | $37.48 | $36.95 | $36.95 | $34.13 | 489 |
| 2020-12-07 | $35.50 | $35.50 | $35.50 | $35.50 | $32.80 | 43 |
| 2020-12-04 | $36.01 | $36.01 | $35.50 | $35.50 | $32.80 | 1,518 |
| 2020-12-03 | $36.01 | $36.01 | $36.01 | $36.01 | $33.27 | 326 |
| 2020-12-02 | $36.95 | $36.95 | $36.95 | $36.95 | $34.13 | 187 |
| 2020-12-01 | $36.07 | $36.07 | $36.07 | $36.07 | $33.32 | 195 |
| 2020-11-30 | $36.95 | $36.95 | $36.07 | $36.07 | $33.32 | 402 |
| 2020-11-27 | $36.06 | $36.06 | $36.06 | $36.06 | $33.31 | 0 |
| 2020-11-25 | $36.16 | $36.16 | $35.80 | $36.06 | $33.31 | 870 |
| 2020-11-24 | $35.94 | $35.94 | $35.94 | $35.94 | $33.20 | 254 |
| 2020-11-23 | $36.65 | $36.88 | $36.65 | $36.65 | $33.86 | 508 |
| 2020-11-20 | $35.80 | $35.80 | $35.80 | $35.80 | $33.07 | 100 |
| 2020-11-19 | $36.00 | $36.00 | $35.80 | $35.80 | $33.07 | 1,000 |
| 2020-11-18 | $36.65 | $36.65 | $36.65 | $36.65 | $33.86 | 0 |
| 2020-11-17 | $36.65 | $36.65 | $36.65 | $36.65 | $33.86 | 11 |
| 2020-11-16 | $36.65 | $36.65 | $36.65 | $36.65 | $33.86 | 44 |
| 2020-11-13 | $35.35 | $36.83 | $35.30 | $36.65 | $33.86 | 986 |
| 2020-11-12 | $36.25 | $36.25 | $36.25 | $36.25 | $33.49 | 0 |
| 2020-11-11 | $35.80 | $36.25 | $35.80 | $36.25 | $33.49 | 1,342 |
| 2020-11-10 | $36.49 | $36.49 | $36.49 | $36.49 | $33.71 | 50 |
| 2020-11-09 | $36.49 | $36.49 | $36.49 | $36.49 | $33.71 | 8 |
| 2020-11-06 | $36.49 | $36.49 | $36.49 | $36.49 | $33.71 | 215 |
| 2020-11-05 | $35.29 | $35.49 | $35.25 | $35.25 | $32.56 | 1,200 |
| 2020-11-04 | $35.12 | $35.12 | $35.12 | $35.12 | $32.44 | 0 |
| 2020-11-03 | $35.12 | $35.12 | $35.12 | $35.12 | $32.44 | 100 |
| 2020-11-02 | $35.01 | $35.84 | $35.01 | $35.84 | $33.11 | 450 |
| 2020-10-30 | $35.80 | $35.80 | $35.80 | $35.80 | $33.07 | 0 |
| 2020-10-29 | $35.80 | $35.80 | $35.80 | $35.80 | $33.07 | 0 |
| 2020-10-28 | $35.00 | $38.00 | $34.99 | $35.80 | $33.07 | 3,757 |
| 2020-10-27 | $34.99 | $34.99 | $34.99 | $34.99 | $32.32 | 0 |
| 2020-10-26 | $34.99 | $34.99 | $34.99 | $34.99 | $32.32 | 3 |
| 2020-10-23 | $34.99 | $34.99 | $34.99 | $34.99 | $32.32 | 8 |
| 2020-10-22 | $35.01 | $35.01 | $34.99 | $34.99 | $32.32 | 877 |
| 2020-10-21 | $35.75 | $35.75 | $35.75 | $35.75 | $33.03 | 100 |
| 2020-10-20 | $36.00 | $36.00 | $36.00 | $36.00 | $33.26 | 975 |
| 2020-10-19 | $35.00 | $35.00 | $34.99 | $34.99 | $32.32 | 588 |
| 2020-10-16 | $35.00 | $35.00 | $35.00 | $35.00 | $32.33 | 101 |
| 2020-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.33 | 150 |
| 2020-10-14 | $35.00 | $35.00 | $35.00 | $35.00 | $32.33 | 0 |
| 2020-10-13 | $35.00 | $35.00 | $34.99 | $35.00 | $32.33 | 928 |
| 2020-10-12 | $37.98 | $37.98 | $34.66 | $34.66 | $32.02 | 928 |
| 2020-10-09 | $34.65 | $34.65 | $34.65 | $34.65 | $32.01 | 0 |
| 2020-10-08 | $34.65 | $34.65 | $34.65 | $34.65 | $32.01 | 32 |
| 2020-10-07 | $34.65 | $34.65 | $34.65 | $34.65 | $32.01 | 95 |
| 2020-10-06 | $34.67 | $34.67 | $34.65 | $34.65 | $32.01 | 215 |
| 2020-10-05 | $34.56 | $34.91 | $34.56 | $34.72 | $32.07 | 550 |
| 2020-10-02 | $34.55 | $34.55 | $34.55 | $34.55 | $31.92 | 100 |
| 2020-10-01 | $34.55 | $34.55 | $34.55 | $34.55 | $31.92 | 175 |
| 2020-09-30 | $34.92 | $34.92 | $34.92 | $34.92 | $32.26 | 0 |
| 2020-09-29 | $34.92 | $34.92 | $34.92 | $34.92 | $32.26 | 0 |
| 2020-09-28 | $34.92 | $34.92 | $34.92 | $34.92 | $32.26 | 100 |
| 2020-09-25 | $34.92 | $34.92 | $34.92 | $34.92 | $32.26 | 176 |
| 2020-09-24 | $34.90 | $34.90 | $34.90 | $34.90 | $32.24 | 10 |
| 2020-09-23 | $34.90 | $34.90 | $34.90 | $34.90 | $32.24 | 100 |
| 2020-09-22 | $34.55 | $34.55 | $34.55 | $34.55 | $31.92 | 0 |
| 2020-09-21 | $35.91 | $35.91 | $34.55 | $34.55 | $31.92 | 601 |
| 2020-09-18 | $34.36 | $34.36 | $34.36 | $34.36 | $31.74 | 3 |
| 2020-09-17 | $34.51 | $34.51 | $34.36 | $34.36 | $31.74 | 416 |
| 2020-09-16 | $34.51 | $34.51 | $34.51 | $34.51 | $31.88 | 9 |
| 2020-09-15 | $34.51 | $34.51 | $34.51 | $34.51 | $31.88 | 0 |
| 2020-09-14 | $34.51 | $34.51 | $34.51 | $34.51 | $31.88 | 0 |
| 2020-09-11 | $34.51 | $34.51 | $34.51 | $34.51 | $31.88 | 30 |
| 2020-09-10 | $34.51 | $34.51 | $34.51 | $34.51 | $31.88 | 0 |
| 2020-09-09 | $34.52 | $34.52 | $34.51 | $34.51 | $31.88 | 900 |
| 2020-09-08 | $36.55 | $36.60 | $35.98 | $35.98 | $32.88 | 855 |
| 2020-09-04 | $34.85 | $35.98 | $34.22 | $35.98 | $32.88 | 715 |
| 2020-09-03 | $34.14 | $34.14 | $34.14 | $34.14 | $31.20 | 0 |
| 2020-09-02 | $34.14 | $34.14 | $34.14 | $34.14 | $31.20 | 0 |
| 2020-09-01 | $34.14 | $34.14 | $34.14 | $34.14 | $31.20 | 5 |
| 2020-08-31 | $36.00 | $36.00 | $34.14 | $34.14 | $31.20 | 400 |
| 2020-08-28 | $34.60 | $36.00 | $34.60 | $36.00 | $32.90 | 504 |
| 2020-08-27 | $34.55 | $34.55 | $34.10 | $34.10 | $31.16 | 1,000 |
| 2020-08-26 | $34.54 | $34.54 | $34.54 | $34.54 | $31.57 | 150 |
| 2020-08-25 | $35.40 | $36.00 | $34.50 | $36.00 | $32.90 | 1,904 |
| 2020-08-24 | $34.75 | $34.75 | $34.75 | $34.75 | $31.76 | 1,864 |
| 2020-08-21 | $34.15 | $34.75 | $34.15 | $34.75 | $31.76 | 724 |
| 2020-08-20 | $34.02 | $34.02 | $34.02 | $34.02 | $31.09 | 0 |
| 2020-08-19 | $34.02 | $34.02 | $34.02 | $34.02 | $31.09 | 263 |
| 2020-08-18 | $34.40 | $34.40 | $34.40 | $34.40 | $31.44 | 50 |
| 2020-08-17 | $34.40 | $34.40 | $34.40 | $34.40 | $31.44 | 0 |
| 2020-08-14 | $35.99 | $35.99 | $34.25 | $34.40 | $31.44 | 1,537 |
| 2020-08-13 | $34.00 | $34.65 | $34.00 | $34.40 | $31.44 | 2,700 |
| 2020-08-12 | $33.66 | $34.25 | $33.66 | $34.25 | $31.30 | 1,350 |
| 2020-08-11 | $34.00 | $34.00 | $34.00 | $34.00 | $31.07 | 1,050 |
| 2020-08-10 | $33.85 | $34.70 | $33.85 | $34.70 | $31.71 | 1,825 |
| 2020-08-07 | $34.01 | $34.40 | $33.45 | $33.45 | $30.57 | 4,519 |
| 2020-08-06 | $34.50 | $34.50 | $34.50 | $34.50 | $31.53 | 6 |
| 2020-08-05 | $34.50 | $34.50 | $34.50 | $34.50 | $31.53 | 300 |
| 2020-08-04 | $33.89 | $34.74 | $33.71 | $34.74 | $31.75 | 3,514 |
| 2020-08-03 | $34.25 | $34.25 | $33.85 | $33.85 | $30.93 | 200 |
| 2020-07-31 | $34.25 | $34.25 | $34.25 | $34.25 | $31.30 | 101 |
| 2020-07-30 | $34.00 | $34.85 | $34.00 | $34.15 | $31.21 | 3,528 |
| 2020-07-29 | $34.50 | $34.50 | $34.21 | $34.21 | $31.26 | 1,100 |
| 2020-07-28 | $34.00 | $34.30 | $34.00 | $34.25 | $31.30 | 3,514 |
| 2020-07-27 | $34.72 | $34.72 | $34.72 | $34.72 | $31.73 | 100 |
| 2020-07-24 | $34.72 | $34.72 | $34.72 | $34.72 | $31.73 | 199 |
| 2020-07-23 | $34.99 | $34.99 | $34.99 | $34.99 | $31.98 | 3,432 |
| 2020-07-22 | $34.10 | $34.99 | $33.00 | $34.99 | $31.98 | 3,432 |
| 2020-07-21 | $34.25 | $34.25 | $34.25 | $34.25 | $31.30 | 108 |
| 2020-07-20 | $34.25 | $35.21 | $34.25 | $35.21 | $32.18 | 301 |
| 2020-07-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.07 | 2 |
| 2020-07-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.07 | 0 |
| 2020-07-15 | $34.00 | $34.00 | $34.00 | $34.00 | $31.07 | 101 |
| 2020-07-14 | $33.52 | $33.52 | $33.50 | $33.50 | $30.62 | 530 |
| 2020-07-13 | $35.28 | $35.48 | $33.81 | $33.81 | $30.90 | 1,553 |
| 2020-07-10 | $34.50 | $34.50 | $33.50 | $33.50 | $30.62 | 545 |
| 2020-07-09 | $35.50 | $35.50 | $35.50 | $35.50 | $32.44 | 5 |
| 2020-07-08 | $34.75 | $35.50 | $33.50 | $35.50 | $32.44 | 1,800 |
| 2020-07-07 | $34.50 | $34.50 | $34.50 | $34.50 | $31.53 | 100 |
| 2020-07-06 | $33.88 | $38.99 | $33.88 | $33.95 | $31.03 | 14,568 |
| 2020-07-02 | $33.00 | $33.00 | $33.00 | $33.00 | $30.16 | 500 |
| 2020-07-01 | $33.00 | $33.00 | $33.00 | $33.00 | $30.16 | 83 |
| 2020-06-30 | $33.00 | $33.00 | $33.00 | $33.00 | $30.16 | 0 |
| 2020-06-29 | $33.00 | $33.00 | $33.00 | $33.00 | $30.16 | 375 |
| 2020-06-26 | $32.91 | $33.50 | $32.69 | $32.69 | $29.87 | 2,325 |
| 2020-06-25 | $32.90 | $32.90 | $32.90 | $32.90 | $30.07 | 108 |
| 2020-06-24 | $33.50 | $33.51 | $33.50 | $33.51 | $30.62 | 647 |
| 2020-06-23 | $32.63 | $32.63 | $32.63 | $32.63 | $29.82 | 99 |
| 2020-06-22 | $32.63 | $32.63 | $32.63 | $32.63 | $29.82 | 66 |
| 2020-06-19 | $33.22 | $33.42 | $32.63 | $32.63 | $29.82 | 735 |
| 2020-06-18 | $33.96 | $33.96 | $33.96 | $33.96 | $31.04 | 104 |
| 2020-06-17 | $33.06 | $33.06 | $33.06 | $33.06 | $30.21 | 0 |
| 2020-06-16 | $33.06 | $33.06 | $33.06 | $33.06 | $30.21 | 0 |
| 2020-06-15 | $33.06 | $33.06 | $33.06 | $33.06 | $30.21 | 3 |
| 2020-06-12 | $33.06 | $33.06 | $33.06 | $33.06 | $30.21 | 100 |
| 2020-06-11 | $32.50 | $32.50 | $32.50 | $32.50 | $29.70 | 14 |
| 2020-06-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.70 | 0 |
| 2020-06-09 | $32.51 | $32.51 | $32.50 | $32.50 | $29.70 | 1,565 |
| 2020-06-08 | $36.25 | $36.38 | $35.50 | $35.50 | $32.07 | 801 |
| 2020-06-05 | $34.80 | $38.98 | $34.80 | $38.98 | $35.22 | 1,892 |
| 2020-06-04 | $34.00 | $34.80 | $33.80 | $33.80 | $30.54 | 836 |
| 2020-06-03 | $34.60 | $34.80 | $34.60 | $34.80 | $31.44 | 816 |
| 2020-06-02 | $34.50 | $34.50 | $34.50 | $34.50 | $31.17 | 12 |
| 2020-06-01 | $32.45 | $34.50 | $32.44 | $34.50 | $31.17 | 421 |
| 2020-05-29 | $34.19 | $34.19 | $34.19 | $34.19 | $30.89 | 6 |
| 2020-05-28 | $34.19 | $34.19 | $34.19 | $34.19 | $30.89 | 0 |
| 2020-05-27 | $34.19 | $34.19 | $34.19 | $34.19 | $30.89 | 0 |
| 2020-05-26 | $32.01 | $34.19 | $31.55 | $34.19 | $30.89 | 1,706 |
| 2020-05-22 | $35.00 | $35.00 | $35.00 | $35.00 | $31.62 | 10 |
| 2020-05-21 | $31.82 | $35.20 | $31.82 | $35.00 | $31.62 | 605 |
| 2020-05-20 | $32.50 | $32.50 | $32.50 | $32.50 | $29.36 | 0 |
| 2020-05-19 | $31.26 | $33.25 | $31.26 | $32.50 | $29.36 | 3,373 |
| 2020-05-18 | $31.60 | $31.77 | $31.60 | $31.77 | $28.70 | 4,200 |
| 2020-05-15 | $31.24 | $31.24 | $31.24 | $31.24 | $28.22 | 0 |
| 2020-05-14 | $31.25 | $31.25 | $31.24 | $31.24 | $28.22 | 2,002 |
| 2020-05-13 | $32.08 | $33.84 | $31.50 | $31.50 | $28.46 | 2,094 |
| 2020-05-12 | $31.80 | $31.80 | $31.80 | $31.80 | $28.73 | 100 |
| 2020-05-11 | $31.91 | $32.50 | $31.55 | $32.10 | $29.00 | 1,423 |
| 2020-05-08 | $31.50 | $31.50 | $31.50 | $31.50 | $28.46 | 10 |
| 2020-05-07 | $31.50 | $31.50 | $31.50 | $31.50 | $28.46 | 2 |
| 2020-05-06 | $32.50 | $32.50 | $31.00 | $31.50 | $28.46 | 1,265 |
| 2020-05-05 | $31.70 | $40.00 | $31.70 | $36.00 | $32.52 | 2,400 |
| 2020-05-04 | $31.51 | $31.51 | $31.51 | $31.51 | $28.47 | 102 |
| 2020-05-01 | $31.51 | $31.51 | $31.51 | $31.51 | $28.47 | 0 |
| 2020-04-30 | $31.51 | $31.51 | $31.51 | $31.51 | $28.47 | 333 |
| 2020-04-29 | $30.17 | $31.95 | $30.17 | $31.51 | $28.47 | 754 |
| 2020-04-28 | $30.05 | $30.05 | $30.05 | $30.05 | $27.15 | 0 |
| 2020-04-27 | $30.05 | $30.05 | $30.05 | $30.05 | $27.15 | 150 |
| 2020-04-24 | $30.04 | $30.04 | $30.04 | $30.04 | $27.14 | 75 |
| 2020-04-23 | $30.04 | $30.04 | $30.04 | $30.04 | $27.14 | 0 |
| 2020-04-22 | $30.10 | $30.10 | $30.04 | $30.04 | $27.14 | 682 |
| 2020-04-21 | $30.02 | $30.02 | $30.02 | $30.02 | $27.12 | 0 |
| 2020-04-20 | $30.02 | $30.02 | $30.02 | $30.02 | $27.12 | 1 |
| 2020-04-17 | $30.02 | $30.02 | $30.02 | $30.02 | $27.12 | 0 |
| 2020-04-16 | $30.02 | $30.02 | $30.02 | $30.02 | $27.12 | 0 |
| 2020-04-15 | $30.04 | $30.04 | $30.02 | $30.02 | $27.12 | 2,002 |
| 2020-04-14 | $30.30 | $30.30 | $30.30 | $30.30 | $27.37 | 47 |
| 2020-04-13 | $30.28 | $30.30 | $30.28 | $30.30 | $27.37 | 204 |
| 2020-04-09 | $30.02 | $30.02 | $30.02 | $30.02 | $27.12 | 145 |
| 2020-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.10 | 25 |
| 2020-04-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.10 | 163 |
| 2020-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $27.10 | 151 |
| 2020-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.10 | 145 |
| 2020-04-02 | $32.00 | $32.00 | $32.00 | $32.00 | $28.91 | 1 |
| 2020-04-01 | $32.00 | $32.00 | $32.00 | $32.00 | $28.91 | 0 |
| 2020-03-31 | $32.00 | $32.00 | $32.00 | $32.00 | $28.91 | 50 |
| 2020-03-30 | $32.00 | $32.00 | $32.00 | $32.00 | $28.91 | 70 |
| 2020-03-27 | $32.00 | $32.00 | $32.00 | $32.00 | $28.91 | 256 |
| 2020-03-26 | $29.49 | $32.00 | $29.49 | $32.00 | $28.91 | 1,556 |
| 2020-03-25 | $29.50 | $29.50 | $27.75 | $27.75 | $25.07 | 793 |
| 2020-03-24 | $27.85 | $29.25 | $27.75 | $28.00 | $25.30 | 2,591 |
| 2020-03-23 | $29.07 | $29.50 | $27.85 | $27.85 | $25.16 | 6,734 |
| 2020-03-20 | $30.25 | $35.00 | $29.12 | $31.00 | $28.01 | 6,512 |
| 2020-03-19 | $30.00 | $30.25 | $29.50 | $30.25 | $27.33 | 5,200 |
| 2020-03-18 | $31.45 | $31.53 | $29.63 | $29.63 | $26.77 | 1,485 |
| 2020-03-17 | $31.50 | $31.50 | $31.50 | $31.50 | $28.46 | 100 |
| 2020-03-16 | $31.50 | $31.50 | $31.50 | $31.50 | $28.46 | 104 |
| 2020-03-13 | $31.50 | $31.50 | $31.50 | $31.50 | $28.46 | 30 |
| 2020-03-12 | $33.00 | $33.00 | $30.50 | $31.50 | $28.46 | 775 |
| 2020-03-11 | $35.50 | $35.50 | $35.50 | $35.50 | $32.07 | 177 |
| 2020-03-10 | $35.00 | $35.00 | $35.00 | $35.00 | $31.62 | 188 |
| 2020-03-09 | $34.25 | $34.25 | $34.25 | $34.25 | $30.94 | 1,050 |
| 2020-03-06 | $35.00 | $35.00 | $34.50 | $34.50 | $30.83 | 1,150 |
| 2020-03-05 | $33.58 | $33.91 | $33.00 | $33.91 | $30.30 | 1,813 |
| 2020-03-04 | $33.60 | $33.60 | $33.60 | $33.60 | $30.03 | 1,050 |
| 2020-03-03 | $32.91 | $32.91 | $32.91 | $32.91 | $29.41 | 0 |
| 2020-03-02 | $31.75 | $32.91 | $31.75 | $32.91 | $29.41 | 2,070 |
| 2020-02-28 | $32.75 | $32.75 | $32.75 | $32.75 | $29.27 | 300 |
| 2020-02-27 | $32.38 | $32.95 | $32.38 | $32.95 | $29.45 | 1,069 |
| 2020-02-26 | $32.93 | $32.93 | $32.93 | $32.93 | $29.43 | 0 |
| 2020-02-25 | $32.95 | $32.95 | $32.93 | $32.93 | $29.43 | 634 |
| 2020-02-24 | $32.35 | $32.35 | $31.12 | $31.12 | $27.81 | 652 |
| 2020-02-21 | $32.12 | $32.12 | $32.11 | $32.11 | $28.70 | 255 |
| 2020-02-20 | $31.50 | $31.50 | $31.50 | $31.50 | $28.15 | 0 |
| 2020-02-19 | $32.45 | $32.65 | $31.50 | $31.50 | $28.15 | 1,982 |
| 2020-02-18 | $32.09 | $32.15 | $32.09 | $32.15 | $28.73 | 305 |
| 2020-02-14 | $33.00 | $33.00 | $33.00 | $33.00 | $29.49 | 105 |
| 2020-02-13 | $32.20 | $32.20 | $32.20 | $32.20 | $28.78 | 100 |
| 2020-02-12 | $32.00 | $32.20 | $32.00 | $32.20 | $28.78 | 447 |
| 2020-02-11 | $32.49 | $32.49 | $32.00 | $32.00 | $28.60 | 385 |
| 2020-02-10 | $32.19 | $32.19 | $31.16 | $31.16 | $27.85 | 1,118 |
| 2020-02-07 | $31.02 | $31.22 | $31.02 | $31.02 | $27.72 | 1,089 |
| 2020-02-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.70 | 0 |
| 2020-02-05 | $32.10 | $32.10 | $31.00 | $31.00 | $27.70 | 1,200 |
| 2020-02-04 | $32.10 | $32.19 | $31.90 | $32.19 | $28.77 | 1,443 |
| 2020-02-03 | $31.70 | $32.00 | $31.70 | $32.00 | $28.60 | 300 |
| 2020-01-31 | $31.24 | $32.40 | $31.20 | $32.40 | $28.96 | 1,573 |
| 2020-01-30 | $31.00 | $31.00 | $31.00 | $31.00 | $27.70 | 159 |
| 2020-01-29 | $30.65 | $30.75 | $30.65 | $30.75 | $27.48 | 338 |
| 2020-01-28 | $30.50 | $30.50 | $30.50 | $30.50 | $27.26 | 0 |
| 2020-01-27 | $30.50 | $30.50 | $30.50 | $30.50 | $27.26 | 700 |
| 2020-01-24 | $30.50 | $30.50 | $30.50 | $30.50 | $27.26 | 0 |
| 2020-01-23 | $30.50 | $30.60 | $30.50 | $30.50 | $27.26 | 3,700 |
| 2020-01-22 | $30.56 | $30.66 | $30.56 | $30.56 | $27.31 | 1,930 |
| 2020-01-21 | $30.63 | $30.76 | $30.56 | $30.56 | $27.31 | 775 |
| 2020-01-17 | $30.50 | $30.50 | $30.50 | $30.50 | $27.26 | 100 |
| 2020-01-16 | $30.10 | $30.10 | $30.10 | $30.10 | $26.90 | 1 |
| 2020-01-15 | $30.10 | $30.10 | $30.10 | $30.10 | $26.90 | 294 |
| 2020-01-14 | $30.45 | $30.45 | $30.45 | $30.45 | $27.21 | 100 |
| 2020-01-13 | $29.86 | $30.10 | $29.86 | $30.10 | $26.90 | 1,304 |
| 2020-01-10 | $30.20 | $30.71 | $30.05 | $30.71 | $27.44 | 850 |
| 2020-01-09 | $30.10 | $30.10 | $30.00 | $30.00 | $26.81 | 451 |
| 2020-01-08 | $30.10 | $30.10 | $30.10 | $30.10 | $26.90 | 0 |
| 2020-01-07 | $30.10 | $30.10 | $30.10 | $30.10 | $26.90 | 0 |
| 2020-01-06 | $30.10 | $30.10 | $30.10 | $30.10 | $26.90 | 0 |
| 2020-01-03 | $29.48 | $30.10 | $29.48 | $30.10 | $26.90 | 1,150 |
| 2020-01-02 | $30.17 | $30.35 | $30.17 | $30.35 | $27.12 | 600 |
| 2019-12-31 | $29.96 | $29.96 | $29.96 | $29.96 | $26.77 | 0 |
| 2019-12-30 | $29.95 | $30.10 | $29.95 | $29.96 | $26.77 | 345 |
| 2019-12-27 | $29.48 | $30.38 | $29.48 | $30.25 | $27.03 | 1,226 |
| 2019-12-26 | $30.49 | $30.49 | $30.49 | $30.49 | $27.25 | 33 |
| 2019-12-24 | $30.49 | $30.49 | $30.49 | $30.49 | $27.25 | 0 |
| 2019-12-23 | $30.49 | $30.49 | $30.49 | $30.49 | $27.25 | 310 |
| 2019-12-20 | $30.00 | $30.00 | $30.00 | $30.00 | $26.81 | 200 |
| 2019-12-19 | $30.06 | $30.06 | $30.06 | $30.06 | $26.86 | 100 |
| 2019-12-18 | $30.30 | $30.50 | $29.99 | $30.01 | $26.82 | 1,050 |
| 2019-12-17 | $30.28 | $30.28 | $30.28 | $30.28 | $27.06 | 0 |
| 2019-12-16 | $30.48 | $30.89 | $30.28 | $30.28 | $27.06 | 690 |
| 2019-12-13 | $29.41 | $30.00 | $29.37 | $30.00 | $26.81 | 905 |
| 2019-12-12 | $30.35 | $30.35 | $29.59 | $29.59 | $26.44 | 1,796 |
| 2019-12-11 | $29.90 | $29.90 | $29.90 | $29.90 | $26.72 | 1,237 |
| 2019-12-10 | $29.99 | $29.99 | $29.25 | $29.25 | $26.14 | 1,271 |
| 2019-12-09 | $29.43 | $29.61 | $29.37 | $29.61 | $26.46 | 2,883 |
| 2019-12-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.47 | 100 |
| 2019-12-05 | $30.00 | $30.00 | $30.00 | $30.00 | $26.47 | 11 |
| 2019-12-04 | $29.61 | $30.00 | $29.61 | $30.00 | $26.47 | 1,650 |
| 2019-12-03 | $30.00 | $30.00 | $30.00 | $30.00 | $26.47 | 155 |
| 2019-12-02 | $30.00 | $30.00 | $30.00 | $30.00 | $26.47 | 910 |
| 2019-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $26.47 | 0 |
| 2019-11-27 | $30.16 | $30.16 | $30.00 | $30.00 | $26.47 | 500 |
| 2019-11-26 | $30.95 | $30.95 | $30.95 | $30.95 | $27.31 | 0 |
| 2019-11-25 | $30.75 | $30.95 | $30.75 | $30.95 | $27.31 | 327 |
| 2019-11-22 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 0 |
| 2019-11-21 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 0 |
| 2019-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 0 |
| 2019-11-19 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 0 |
| 2019-11-18 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 0 |
| 2019-11-15 | $31.00 | $31.00 | $30.50 | $30.50 | $26.92 | 1,004 |
| 2019-11-14 | $30.66 | $30.66 | $30.66 | $30.66 | $27.06 | 0 |
| 2019-11-13 | $30.66 | $30.66 | $30.66 | $30.66 | $27.06 | 0 |
| 2019-11-12 | $30.66 | $30.66 | $30.66 | $30.66 | $27.06 | 188 |
| 2019-11-11 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 0 |
| 2019-11-08 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 2 |
| 2019-11-07 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 2,370 |
| 2019-11-06 | $30.01 | $30.01 | $30.01 | $30.01 | $26.48 | 69 |
| 2019-11-05 | $30.41 | $30.41 | $30.01 | $30.01 | $26.48 | 400 |
| 2019-11-04 | $31.42 | $31.42 | $31.42 | $31.42 | $27.73 | 0 |
| 2019-11-01 | $31.22 | $31.42 | $31.22 | $31.42 | $27.73 | 699 |
| 2019-10-31 | $30.53 | $30.53 | $30.53 | $30.53 | $26.94 | 186 |
| 2019-10-30 | $30.56 | $30.56 | $30.50 | $30.50 | $26.92 | 285 |
| 2019-10-29 | $30.52 | $30.52 | $30.52 | $30.52 | $26.93 | 5 |
| 2019-10-28 | $31.00 | $31.00 | $30.52 | $30.52 | $26.93 | 603 |
| 2019-10-25 | $30.97 | $30.97 | $30.97 | $30.97 | $27.33 | 117 |
| 2019-10-24 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 0 |
| 2019-10-23 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 0 |
| 2019-10-22 | $30.50 | $30.50 | $30.50 | $30.50 | $26.92 | 200 |
| 2019-10-21 | $30.49 | $30.65 | $30.49 | $30.50 | $26.92 | 600 |
| 2019-10-18 | $30.01 | $30.01 | $30.01 | $30.01 | $26.48 | 0 |
| 2019-10-17 | $30.93 | $30.93 | $30.01 | $30.01 | $26.48 | 800 |
| 2019-10-16 | $30.26 | $30.26 | $30.26 | $30.26 | $26.70 | 0 |
| 2019-10-15 | $30.26 | $30.26 | $30.26 | $30.26 | $26.70 | 2 |
| 2019-10-14 | $30.41 | $30.41 | $30.26 | $30.26 | $26.70 | 1,850 |
| 2019-10-11 | $30.40 | $30.40 | $30.40 | $30.40 | $26.83 | 5 |
| 2019-10-10 | $30.40 | $30.40 | $30.40 | $30.40 | $26.83 | 304 |
| 2019-10-09 | $30.11 | $30.50 | $30.11 | $30.50 | $26.92 | 533 |
| 2019-10-08 | $28.80 | $30.30 | $28.80 | $30.16 | $26.62 | 1,098 |
| 2019-10-07 | $30.31 | $30.31 | $30.30 | $30.30 | $26.74 | 400 |
| 2019-10-04 | $30.30 | $30.30 | $30.30 | $30.30 | $26.74 | 0 |
| 2019-10-03 | $30.30 | $30.30 | $30.30 | $30.30 | $26.74 | 8 |
| 2019-10-02 | $30.31 | $30.50 | $30.30 | $30.30 | $26.74 | 846 |
| 2019-10-01 | $31.00 | $31.00 | $31.00 | $31.00 | $27.36 | 201 |
| 2019-09-30 | $31.49 | $32.50 | $31.01 | $31.21 | $27.54 | 1,929 |
| 2019-09-27 | $30.07 | $30.07 | $30.07 | $30.07 | $26.54 | 604 |
| 2019-09-26 | $30.06 | $30.06 | $30.06 | $30.06 | $26.53 | 0 |
| 2019-09-25 | $31.90 | $32.35 | $30.06 | $30.06 | $26.53 | 1,579 |
| 2019-09-24 | $31.93 | $31.93 | $30.00 | $30.00 | $26.47 | 271 |
| 2019-09-23 | $30.00 | $30.00 | $30.00 | $30.00 | $26.47 | 9 |
| 2019-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $26.47 | 300 |
| 2019-09-19 | $29.61 | $29.61 | $29.61 | $29.61 | $26.13 | 100 |
| 2019-09-18 | $29.61 | $29.61 | $29.61 | $29.61 | $26.13 | 202 |
| 2019-09-17 | $31.92 | $31.92 | $31.92 | $31.92 | $28.17 | 182 |
| 2019-09-16 | $30.68 | $30.68 | $30.68 | $30.68 | $27.08 | 0 |
| 2019-09-13 | $30.68 | $30.68 | $30.68 | $30.68 | $27.08 | 0 |
| 2019-09-12 | $30.68 | $30.68 | $30.68 | $30.68 | $27.08 | 0 |
| 2019-09-11 | $31.05 | $31.05 | $31.05 | $31.05 | $27.40 | 0 |
| 2019-09-10 | $31.05 | $31.05 | $31.05 | $31.05 | $27.40 | 0 |
| 2019-09-09 | $30.68 | $30.68 | $30.68 | $30.68 | $27.07 | 15 |
| 2019-09-06 | $31.05 | $31.05 | $31.05 | $31.05 | $27.07 | 150 |
| 2019-09-05 | $31.05 | $31.05 | $31.05 | $31.05 | $27.07 | 100 |
| 2019-09-04 | $31.00 | $31.15 | $31.00 | $31.15 | $27.16 | 750 |
| 2019-09-03 | $30.30 | $31.18 | $30.30 | $31.18 | $27.18 | 450 |
| 2019-08-30 | $29.60 | $29.60 | $29.60 | $29.60 | $25.81 | 0 |
| 2019-08-29 | $29.50 | $29.60 | $29.50 | $29.60 | $25.81 | 660 |
| 2019-08-28 | $29.70 | $29.70 | $29.70 | $29.70 | $25.89 | 200 |
| 2019-08-27 | $30.60 | $30.60 | $29.00 | $29.50 | $25.72 | 3,540 |
| 2019-08-26 | $29.50 | $29.50 | $29.50 | $29.50 | $25.72 | 0 |
| 2019-08-23 | $29.50 | $29.50 | $29.50 | $29.50 | $25.72 | 450 |
| 2019-08-22 | $29.01 | $29.01 | $29.01 | $29.01 | $25.29 | 100 |
| 2019-08-21 | $29.54 | $29.54 | $29.54 | $29.54 | $25.75 | 31 |
| 2019-08-20 | $29.54 | $29.54 | $29.54 | $29.54 | $25.75 | 169 |
| 2019-08-19 | $29.50 | $29.50 | $29.50 | $29.50 | $25.72 | 0 |
| 2019-08-16 | $29.50 | $29.50 | $29.50 | $29.50 | $25.72 | 246 |
| 2019-08-15 | $29.01 | $29.01 | $28.85 | $28.85 | $25.15 | 1,226 |
| 2019-08-14 | $30.00 | $30.00 | $29.65 | $29.65 | $25.85 | 1,715 |
| 2019-08-13 | $29.01 | $29.50 | $29.01 | $29.21 | $25.47 | 2,032 |
| 2019-08-12 | $28.87 | $29.50 | $28.62 | $29.30 | $25.54 | 900 |
| 2019-08-09 | $29.50 | $29.50 | $29.30 | $29.30 | $25.54 | 400 |
| 2019-08-08 | $29.50 | $29.50 | $29.30 | $29.30 | $25.54 | 400 |
| 2019-08-07 | $28.86 | $28.86 | $28.86 | $28.86 | $25.16 | 655 |
| 2019-08-06 | $29.40 | $29.50 | $29.20 | $29.50 | $25.72 | 400 |
| 2019-08-05 | $29.40 | $29.50 | $29.20 | $29.50 | $25.72 | 418 |
| 2019-08-02 | $28.80 | $28.80 | $28.80 | $28.80 | $25.11 | 50 |
| 2019-08-01 | $28.80 | $28.80 | $28.80 | $28.80 | $25.11 | 25 |
| 2019-07-31 | $28.80 | $28.80 | $28.80 | $28.80 | $25.11 | 61 |
| 2019-07-30 | $28.80 | $28.80 | $28.80 | $28.80 | $25.11 | 100 |
| 2019-07-29 | $28.80 | $28.80 | $28.80 | $28.80 | $25.11 | 100 |
| 2019-07-26 | $28.87 | $28.87 | $28.87 | $28.87 | $25.17 | 5 |
| 2019-07-25 | $28.90 | $28.90 | $28.87 | $28.87 | $25.17 | 975 |
| 2019-07-24 | $28.87 | $28.87 | $28.87 | $28.87 | $25.17 | 0 |
| 2019-07-23 | $28.87 | $28.87 | $28.87 | $28.87 | $25.17 | 0 |
| 2019-07-22 | $28.87 | $28.87 | $28.87 | $28.87 | $25.17 | 0 |
| 2019-07-19 | $28.87 | $28.87 | $28.87 | $28.87 | $25.17 | 0 |
| 2019-07-18 | $28.87 | $28.87 | $28.87 | $28.87 | $25.17 | 200 |
| 2019-07-17 | $31.00 | $31.00 | $29.19 | $30.00 | $26.16 | 1,660 |
| 2019-07-16 | $30.00 | $30.00 | $30.00 | $30.00 | $26.16 | 0 |
| 2019-07-15 | $30.00 | $30.00 | $30.00 | $30.00 | $26.16 | 3 |
| 2019-07-12 | $30.00 | $30.00 | $30.00 | $30.00 | $26.16 | 625 |
| 2019-07-11 | $29.00 | $29.00 | $29.00 | $29.00 | $25.28 | 4 |
| 2019-07-10 | $29.00 | $29.00 | $29.00 | $29.00 | $25.28 | 107 |
| 2019-07-09 | $28.84 | $28.84 | $28.84 | $28.84 | $25.14 | 25 |
| 2019-07-08 | $28.84 | $28.84 | $28.84 | $28.84 | $25.14 | 50 |
| 2019-07-05 | $28.84 | $28.84 | $28.84 | $28.84 | $25.14 | 0 |
| 2019-07-03 | $28.84 | $28.84 | $28.84 | $28.84 | $25.14 | 93 |
| 2019-07-02 | $28.84 | $28.84 | $28.84 | $28.84 | $25.14 | 0 |
| 2019-07-01 | $28.84 | $28.84 | $28.84 | $28.84 | $25.14 | 400 |
| 2019-06-28 | $28.45 | $28.45 | $28.45 | $28.45 | $24.80 | 1,100 |
| 2019-06-27 | $28.45 | $28.45 | $28.45 | $28.45 | $24.80 | 250 |
| 2019-06-26 | $28.40 | $28.40 | $28.40 | $28.40 | $24.76 | 0 |
| 2019-06-25 | $28.75 | $28.75 | $28.40 | $28.40 | $24.76 | 2,000 |
| 2019-06-24 | $28.46 | $28.46 | $28.46 | $28.46 | $24.81 | 16 |
| 2019-06-21 | $28.46 | $28.46 | $28.46 | $28.46 | $24.81 | 200 |
| 2019-06-20 | $29.00 | $29.20 | $29.00 | $29.20 | $25.46 | 375 |
| 2019-06-19 | $28.44 | $28.44 | $28.44 | $28.44 | $24.80 | 112 |
| 2019-06-18 | $29.30 | $29.30 | $29.30 | $29.30 | $25.54 | 150 |
| 2019-06-17 | $28.63 | $28.63 | $28.36 | $28.36 | $24.73 | 775 |
| 2019-06-14 | $28.63 | $28.63 | $28.63 | $28.63 | $24.96 | 0 |
| 2019-06-13 | $28.63 | $28.63 | $28.63 | $28.63 | $24.96 | 103 |
| 2019-06-12 | $30.00 | $30.00 | $30.00 | $30.00 | $26.16 | 0 |
| 2019-06-11 | $30.00 | $30.00 | $30.00 | $30.00 | $26.16 | 0 |
| 2019-06-07 | $28.37 | $30.00 | $28.37 | $30.00 | $26.16 | 626 |
| 2019-06-06 | $29.00 | $29.00 | $28.75 | $28.75 | $24.76 | 1,090 |
| 2019-06-05 | $28.66 | $28.66 | $28.66 | $28.66 | $24.68 | 0 |
| 2019-06-04 | $28.85 | $28.85 | $28.66 | $28.66 | $24.68 | 645 |
| 2019-06-03 | $29.12 | $29.12 | $29.12 | $29.12 | $25.07 | 0 |
| 2019-05-31 | $29.12 | $29.12 | $29.12 | $29.12 | $25.07 | 0 |
| 2019-05-30 | $29.12 | $29.12 | $29.12 | $29.12 | $25.07 | 175 |
| 2019-05-29 | $28.65 | $28.85 | $28.65 | $28.85 | $24.84 | 600 |
| 2019-05-28 | $28.65 | $28.85 | $28.65 | $28.85 | $24.84 | 200 |
| 2019-05-24 | $29.11 | $29.11 | $29.11 | $29.11 | $25.07 | 5 |
| 2019-05-23 | $29.11 | $29.11 | $29.11 | $29.11 | $25.07 | 300 |
| 2019-05-22 | $29.00 | $29.00 | $29.00 | $29.00 | $24.97 | 100 |
| 2019-05-21 | $28.82 | $29.00 | $28.82 | $29.00 | $24.97 | 1,675 |
| 2019-05-20 | $28.75 | $28.75 | $28.64 | $28.64 | $24.66 | 1,005 |
| 2019-05-17 | $28.69 | $28.69 | $28.69 | $28.69 | $24.70 | 0 |
| 2019-05-16 | $28.55 | $28.69 | $28.55 | $28.69 | $24.70 | 600 |
| 2019-05-15 | $28.74 | $28.74 | $28.56 | $28.56 | $24.59 | 300 |
| 2019-05-14 | $28.75 | $28.75 | $28.75 | $28.75 | $24.76 | 155 |
| 2019-05-13 | $28.90 | $28.90 | $28.90 | $28.90 | $24.89 | 200 |
| 2019-05-10 | $28.85 | $28.85 | $28.85 | $28.85 | $24.84 | 0 |
| 2019-05-09 | $28.50 | $28.85 | $28.50 | $28.85 | $24.84 | 500 |
| 2019-05-08 | $28.86 | $28.86 | $28.86 | $28.86 | $24.85 | 750 |
| 2019-05-07 | $28.30 | $28.50 | $28.20 | $28.30 | $24.37 | 3,314 |
| 2019-05-06 | $28.35 | $28.35 | $28.35 | $28.35 | $24.41 | 379 |
| 2019-05-03 | $28.23 | $28.23 | $28.23 | $28.23 | $24.31 | 500 |
| 2019-05-02 | $28.55 | $28.55 | $28.21 | $28.35 | $24.41 | 600 |
| 2019-05-01 | $28.20 | $28.40 | $28.20 | $28.40 | $24.45 | 1,200 |
| 2019-04-30 | $28.16 | $28.16 | $28.16 | $28.16 | $24.25 | 0 |
| 2019-04-29 | $28.16 | $28.16 | $28.16 | $28.16 | $24.25 | 0 |
| 2019-04-26 | $28.16 | $28.16 | $28.16 | $28.16 | $24.25 | 271 |
| 2019-04-25 | $28.57 | $28.57 | $28.27 | $28.27 | $24.34 | 368 |
| 2019-04-24 | $29.47 | $29.47 | $29.47 | $29.47 | $25.38 | 55 |
| 2019-04-23 | $29.35 | $29.47 | $29.35 | $29.47 | $25.38 | 359 |
| 2019-04-22 | $29.35 | $29.35 | $29.35 | $29.35 | $25.27 | 0 |
| 2019-04-18 | $29.00 | $29.35 | $29.00 | $29.35 | $25.27 | 252 |
| 2019-04-17 | $28.75 | $28.75 | $28.75 | $28.75 | $24.76 | 1,711 |
| 2019-04-16 | $28.26 | $28.26 | $28.25 | $28.25 | $24.33 | 646 |
| 2019-04-15 | $29.10 | $29.10 | $29.10 | $29.10 | $25.06 | 3 |
| 2019-04-12 | $29.10 | $29.10 | $29.10 | $29.10 | $25.06 | 175 |
| 2019-04-11 | $28.30 | $28.30 | $28.27 | $28.27 | $24.34 | 2,479 |
| 2019-04-10 | $29.10 | $29.10 | $29.10 | $29.10 | $25.06 | 0 |
| 2019-04-09 | $29.10 | $29.10 | $29.10 | $29.10 | $25.06 | 100 |
| 2019-04-08 | $28.13 | $28.15 | $28.13 | $28.15 | $24.24 | 285 |
| 2019-04-05 | $29.10 | $29.10 | $29.10 | $29.10 | $25.06 | 0 |
| 2019-04-04 | $29.10 | $29.10 | $29.10 | $29.10 | $25.06 | 100 |
| 2019-04-03 | $29.10 | $29.10 | $29.10 | $29.10 | $25.06 | 1,000 |
| 2019-04-02 | $28.50 | $28.99 | $28.50 | $28.99 | $24.96 | 890 |
| 2019-04-01 | $28.50 | $28.50 | $28.00 | $28.00 | $24.11 | 2,194 |
| 2019-03-29 | $28.50 | $28.70 | $28.00 | $28.00 | $24.11 | 3,415 |
| 2019-03-28 | $28.75 | $28.75 | $28.50 | $28.50 | $24.54 | 1,670 |
| 2019-03-27 | $29.00 | $29.00 | $29.00 | $29.00 | $24.97 | 0 |
| 2019-03-26 | $29.00 | $29.00 | $29.00 | $29.00 | $24.97 | 0 |
| 2019-03-25 | $29.00 | $29.00 | $29.00 | $29.00 | $24.97 | 55 |
| 2019-03-22 | $29.00 | $29.00 | $29.00 | $29.00 | $24.97 | 205 |
| 2019-03-21 | $29.00 | $29.00 | $29.00 | $29.00 | $24.97 | 0 |
| 2019-03-20 | $29.49 | $29.49 | $29.00 | $29.00 | $24.97 | 270 |
| 2019-03-18 | $28.00 | $28.00 | $28.00 | $28.00 | $24.11 | 1,300 |
| 2019-03-14 | $28.00 | $28.00 | $28.00 | $28.00 | $24.11 | 200 |
| 2019-03-13 | $28.50 | $28.50 | $28.50 | $28.50 | $24.54 | 0 |
| 2019-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $24.54 | 0 |
| 2019-03-11 | $28.50 | $28.50 | $28.50 | $28.50 | $24.54 | 0 |
| 2019-03-08 | $28.50 | $28.50 | $28.50 | $28.50 | $24.54 | 100 |
| 2019-03-07 | $28.00 | $28.25 | $27.50 | $28.25 | $24.33 | 6,168 |
| 2019-03-06 | $28.40 | $28.40 | $28.40 | $28.40 | $24.13 | 100 |
| 2019-03-05 | $29.35 | $29.70 | $29.35 | $29.70 | $25.24 | 701 |
| 2019-03-04 | $28.55 | $28.55 | $27.60 | $28.30 | $24.05 | 800 |
| 2019-03-01 | $28.50 | $28.75 | $28.50 | $28.75 | $24.43 | 476 |
| 2019-02-28 | $28.23 | $28.23 | $28.23 | $28.23 | $23.99 | 0 |
| 2019-02-27 | $28.23 | $28.23 | $28.22 | $28.23 | $23.99 | 900 |
| 2019-02-26 | $28.23 | $28.23 | $28.23 | $28.23 | $23.99 | 100 |
| 2019-02-25 | $28.23 | $28.23 | $28.23 | $28.23 | $23.99 | 70 |
| 2019-02-22 | $28.23 | $28.23 | $28.23 | $28.23 | $23.99 | 500 |
| 2019-02-21 | $28.08 | $28.08 | $28.08 | $28.08 | $23.86 | 280 |
| 2019-02-20 | $28.00 | $28.00 | $27.90 | $27.90 | $23.71 | 410 |
| 2019-02-19 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 40 |
| 2019-02-15 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 30 |
| 2019-02-14 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 834 |
| 2019-02-13 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 0 |
| 2019-02-12 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 0 |
| 2019-02-11 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 230 |
| 2019-02-08 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 2 |
| 2019-02-07 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 0 |
| 2019-02-06 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 100 |
| 2019-02-05 | $27.99 | $28.25 | $27.99 | $28.25 | $24.01 | 600 |
| 2019-02-04 | $27.65 | $27.65 | $27.65 | $27.65 | $23.50 | 100 |
| 2019-02-01 | $27.61 | $27.61 | $27.61 | $27.61 | $23.46 | 0 |
| 2019-01-31 | $28.00 | $28.00 | $27.61 | $27.61 | $23.46 | 488 |
| 2019-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $23.79 | 0 |
| 2019-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.79 | 0 |
| 2019-01-28 | $28.00 | $28.20 | $28.00 | $28.00 | $23.79 | 568 |
| 2019-01-25 | $28.20 | $28.20 | $28.20 | $28.20 | $23.96 | 0 |
| 2019-01-24 | $28.20 | $28.20 | $28.20 | $28.20 | $23.96 | 180 |
| 2019-01-23 | $27.65 | $28.20 | $27.65 | $28.20 | $23.96 | 700 |
| 2019-01-22 | $27.61 | $27.61 | $27.61 | $27.61 | $23.46 | 4 |
| 2019-01-18 | $27.61 | $27.61 | $27.61 | $27.61 | $23.46 | 68 |
| 2019-01-17 | $27.61 | $27.61 | $27.61 | $27.61 | $23.46 | 611 |
| 2019-01-16 | $28.00 | $28.00 | $27.90 | $27.90 | $23.71 | 400 |
| 2019-01-15 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 4 |
| 2019-01-14 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 33 |
| 2019-01-11 | $28.25 | $28.25 | $28.25 | $28.25 | $24.01 | 128 |
| 2019-01-10 | $27.90 | $27.90 | $27.90 | $27.90 | $23.71 | 50 |
| 2019-01-09 | $27.61 | $27.90 | $27.61 | $27.90 | $23.71 | 1,746 |
| 2019-01-08 | $27.60 | $27.60 | $27.60 | $27.60 | $23.45 | 0 |
| 2019-01-07 | $27.60 | $27.60 | $27.60 | $27.60 | $23.45 | 0 |
| 2019-01-04 | $28.12 | $30.12 | $27.60 | $27.60 | $23.45 | 600 |
| 2019-01-03 | $27.36 | $27.36 | $27.36 | $27.36 | $23.25 | 300 |
| 2019-01-02 | $27.65 | $27.65 | $27.65 | $27.65 | $23.50 | 2 |
| 2018-12-31 | $27.36 | $27.65 | $27.36 | $27.65 | $23.50 | 954 |
| 2018-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $23.79 | 0 |
| 2018-12-26 | $28.00 | $28.00 | $28.00 | $28.00 | $23.79 | 2,035 |
| 2018-12-24 | $27.40 | $28.10 | $27.35 | $28.10 | $23.88 | 1,750 |
| 2018-12-21 | $28.00 | $28.00 | $27.40 | $27.40 | $23.28 | 433 |
| 2018-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $23.79 | 0 |
| 2018-12-19 | $27.72 | $28.00 | $27.40 | $28.00 | $23.79 | 1,700 |
| 2018-12-18 | $27.72 | $27.72 | $27.72 | $27.72 | $23.56 | 243 |
| 2018-12-14 | $28.20 | $28.20 | $28.20 | $28.20 | $23.96 | 0 |
| 2018-12-13 | $28.20 | $28.20 | $28.20 | $28.20 | $23.96 | 135 |
| 2018-12-12 | $27.77 | $27.77 | $27.72 | $27.72 | $23.56 | 800 |
| 2018-12-11 | $28.30 | $28.30 | $28.30 | $28.30 | $24.05 | 0 |
| 2018-12-10 | $28.30 | $28.30 | $28.30 | $28.30 | $24.05 | 0 |
| 2018-12-07 | $28.99 | $35.00 | $27.30 | $28.30 | $24.05 | 7,476 |
| 2018-12-06 | $28.25 | $28.75 | $28.25 | $28.75 | $24.11 | 1,490 |
| 2018-12-04 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 0 |
| 2018-12-03 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 88 |
| 2018-11-30 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 610 |
| 2018-11-29 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 0 |
| 2018-11-28 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 0 |
| 2018-11-27 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 0 |
| 2018-11-26 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 0 |
| 2018-11-21 | $28.00 | $28.20 | $27.71 | $28.20 | $23.65 | 1,932 |
| 2018-11-20 | $28.20 | $28.20 | $27.71 | $27.71 | $23.24 | 2,400 |
| 2018-11-19 | $28.20 | $28.20 | $28.20 | $28.20 | $23.65 | 422 |
| 2018-11-16 | $27.67 | $27.67 | $27.67 | $27.67 | $23.21 | 0 |
| 2018-11-15 | $27.95 | $27.95 | $27.67 | $27.67 | $23.21 | 2,260 |
| 2018-11-14 | $27.80 | $27.80 | $27.80 | $27.80 | $23.32 | 0 |
| 2018-11-13 | $27.80 | $27.80 | $27.80 | $27.80 | $23.32 | 109 |
| 2018-11-12 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 25 |
| 2018-11-09 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 570 |
| 2018-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 62 |
| 2018-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2018-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2018-11-05 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 450 |
| 2018-11-02 | $27.90 | $27.90 | $27.90 | $27.90 | $23.40 | 30 |
| 2018-11-01 | $27.90 | $27.90 | $27.90 | $27.90 | $23.40 | 0 |
| 2018-10-31 | $27.90 | $27.90 | $27.90 | $27.90 | $23.40 | 393 |
| 2018-10-30 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2018-10-29 | $27.57 | $28.00 | $27.57 | $28.00 | $23.48 | 600 |
| 2018-10-26 | $27.66 | $27.66 | $27.66 | $27.66 | $23.20 | 500 |
| 2018-10-25 | $28.10 | $28.10 | $28.10 | $28.10 | $23.57 | 820 |
| 2018-10-24 | $27.95 | $27.95 | $27.85 | $27.85 | $23.36 | 1,500 |
| 2018-10-23 | $27.90 | $27.90 | $27.90 | $27.90 | $23.40 | 150 |
| 2018-10-22 | $27.95 | $27.95 | $27.95 | $27.95 | $23.44 | 210 |
| 2018-10-19 | $27.90 | $27.90 | $27.90 | $27.90 | $23.40 | 400 |
| 2018-10-18 | $27.90 | $27.90 | $27.90 | $27.90 | $23.40 | 50 |
| 2018-10-17 | $27.90 | $27.90 | $27.90 | $27.90 | $23.40 | 200 |
| 2018-10-16 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 17 |
| 2018-10-15 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 207 |
| 2018-10-12 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2018-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 4 |
| 2018-10-10 | $27.84 | $28.00 | $27.84 | $28.00 | $23.48 | 1,700 |
| 2018-10-09 | $27.65 | $27.65 | $27.65 | $27.65 | $23.19 | 15 |
| 2018-10-08 | $27.65 | $27.65 | $27.65 | $27.65 | $23.19 | 0 |
| 2018-10-05 | $27.90 | $27.90 | $27.65 | $27.65 | $23.19 | 650 |
| 2018-10-04 | $27.98 | $27.98 | $27.97 | $27.97 | $23.46 | 1,435 |
| 2018-10-03 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 37 |
| 2018-10-02 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 300 |
| 2018-10-01 | $28.35 | $28.35 | $27.98 | $28.25 | $23.69 | 2,500 |
| 2018-09-28 | $28.37 | $28.37 | $28.10 | $28.37 | $23.79 | 1,358 |
| 2018-09-27 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 0 |
| 2018-09-26 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 40 |
| 2018-09-25 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 0 |
| 2018-09-24 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 0 |
| 2018-09-21 | $28.45 | $28.75 | $28.25 | $28.25 | $23.69 | 500 |
| 2018-09-20 | $28.22 | $28.22 | $28.15 | $28.15 | $23.61 | 1,050 |
| 2018-09-19 | $28.15 | $28.15 | $28.15 | $28.15 | $23.61 | 111 |
| 2018-09-18 | $28.20 | $28.20 | $28.10 | $28.10 | $23.57 | 1,704 |
| 2018-09-17 | $28.01 | $28.20 | $27.98 | $28.20 | $23.65 | 2,500 |
| 2018-09-14 | $28.01 | $28.01 | $28.01 | $28.01 | $23.49 | 200 |
| 2018-09-13 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 20 |
| 2018-09-12 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 0 |
| 2018-09-11 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 0 |
| 2018-09-10 | $28.25 | $28.25 | $28.25 | $28.25 | $23.69 | 100 |
| 2018-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 100 |
| 2018-09-06 | $28.20 | $28.20 | $28.20 | $28.20 | $23.34 | 210 |
| 2018-09-05 | $28.18 | $28.20 | $27.96 | $28.20 | $23.34 | 600 |
| 2018-09-04 | $29.00 | $29.00 | $29.00 | $29.00 | $24.00 | 52 |
| 2018-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $24.00 | 10 |
| 2018-08-30 | $29.00 | $29.00 | $29.00 | $29.00 | $24.00 | 0 |
| 2018-08-29 | $29.00 | $29.00 | $29.00 | $29.00 | $24.00 | 100 |
| 2018-08-28 | $29.00 | $29.00 | $29.00 | $29.00 | $24.00 | 300 |
| 2018-08-27 | $28.14 | $28.90 | $28.14 | $28.90 | $23.92 | 1,349 |
| 2018-08-24 | $28.11 | $28.11 | $28.11 | $28.11 | $23.26 | 0 |
| 2018-08-23 | $28.75 | $28.98 | $28.11 | $28.11 | $23.26 | 1,425 |
| 2018-08-22 | $28.60 | $28.60 | $28.60 | $28.60 | $23.67 | 54 |
| 2018-08-21 | $28.50 | $28.60 | $28.50 | $28.60 | $23.67 | 685 |
| 2018-08-20 | $28.03 | $28.03 | $28.03 | $28.03 | $23.20 | 0 |
| 2018-08-17 | $28.03 | $28.03 | $28.03 | $28.03 | $23.20 | 0 |
| 2018-08-16 | $28.60 | $28.60 | $28.03 | $28.03 | $23.20 | 805 |
| 2018-08-15 | $28.50 | $28.50 | $28.50 | $28.50 | $23.59 | 609 |
| 2018-08-14 | $28.00 | $28.50 | $28.00 | $28.50 | $23.59 | 1,633 |
| 2018-08-13 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 0 |
| 2018-08-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 0 |
| 2018-08-09 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 886 |
| 2018-08-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 300 |
| 2018-08-07 | $28.25 | $28.25 | $28.25 | $28.25 | $23.38 | 13 |
| 2018-08-06 | $28.30 | $28.30 | $28.25 | $28.25 | $23.38 | 400 |
| 2018-08-03 | $28.25 | $28.25 | $28.25 | $28.25 | $23.38 | 0 |
| 2018-08-02 | $28.25 | $28.25 | $28.25 | $28.25 | $23.38 | 0 |
| 2018-08-01 | $28.25 | $28.25 | $28.25 | $28.25 | $23.38 | 0 |
| 2018-07-31 | $28.25 | $28.25 | $28.25 | $28.25 | $23.38 | 100 |
| 2018-07-30 | $28.46 | $28.46 | $28.46 | $28.46 | $23.55 | 0 |
| 2018-07-27 | $28.46 | $28.46 | $28.46 | $28.46 | $23.55 | 0 |
| 2018-07-26 | $28.46 | $28.46 | $28.46 | $28.46 | $23.55 | 25 |
| 2018-07-25 | $28.25 | $28.46 | $28.25 | $28.46 | $23.55 | 546 |
| 2018-07-24 | $28.25 | $28.45 | $28.25 | $28.25 | $23.38 | 1,052 |
| 2018-07-23 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 566 |
| 2018-07-20 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 438 |
| 2018-07-19 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 10 |
| 2018-07-18 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 11 |
| 2018-07-17 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 1 |
| 2018-07-16 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 253 |
| 2018-07-13 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 0 |
| 2018-07-12 | $28.25 | $28.45 | $28.00 | $28.45 | $23.55 | 604 |
| 2018-07-11 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 0 |
| 2018-07-10 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 0 |
| 2018-07-09 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 52 |
| 2018-07-06 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 72 |
| 2018-07-05 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 0 |
| 2018-07-03 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 0 |
| 2018-07-02 | $28.45 | $28.45 | $28.45 | $28.45 | $23.55 | 100 |
| 2018-06-29 | $28.50 | $28.50 | $28.50 | $28.50 | $23.59 | 228 |
| 2018-06-28 | $28.05 | $28.05 | $28.05 | $28.05 | $23.21 | 150 |
| 2018-06-27 | $28.05 | $28.05 | $28.05 | $28.05 | $23.21 | 500 |
| 2018-06-26 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 20 |
| 2018-06-25 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 31 |
| 2018-06-22 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 0 |
| 2018-06-21 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 0 |
| 2018-06-20 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 0 |
| 2018-06-19 | $28.00 | $28.00 | $28.00 | $28.00 | $23.17 | 270 |
| 2018-06-18 | $28.56 | $28.56 | $28.00 | $28.00 | $23.17 | 1,600 |
| 2018-06-15 | $28.16 | $28.16 | $28.16 | $28.16 | $23.31 | 0 |
| 2018-06-14 | $28.16 | $28.16 | $28.16 | $28.16 | $23.31 | 300 |
| 2018-06-13 | $28.32 | $28.32 | $28.32 | $28.32 | $23.44 | 208 |
| 2018-06-12 | $28.17 | $28.30 | $28.17 | $28.30 | $23.42 | 370 |
| 2018-06-11 | $27.73 | $28.00 | $27.72 | $28.00 | $23.17 | 1,001 |
| 2018-06-08 | $27.72 | $27.72 | $27.72 | $27.72 | $22.94 | 0 |
| 2018-06-07 | $28.83 | $28.83 | $27.72 | $27.72 | $22.94 | 1,000 |
| 2018-06-06 | $29.20 | $29.20 | $29.20 | $29.20 | $23.84 | 0 |
| 2018-06-05 | $29.20 | $29.20 | $29.20 | $29.20 | $23.84 | 0 |
| 2018-06-04 | $29.20 | $29.20 | $29.20 | $29.20 | $23.84 | 200 |
| 2018-06-01 | $29.11 | $29.11 | $29.11 | $29.11 | $23.77 | 200 |
| 2018-05-31 | $29.10 | $29.10 | $29.10 | $29.10 | $23.76 | 0 |
| 2018-05-30 | $29.10 | $29.10 | $29.10 | $29.10 | $23.76 | 130 |
| 2018-05-29 | $28.00 | $28.00 | $28.00 | $28.00 | $22.86 | 100 |
| 2018-05-25 | $29.00 | $29.00 | $29.00 | $29.00 | $23.68 | 0 |
| 2018-05-24 | $28.05 | $29.00 | $27.65 | $29.00 | $23.68 | 700 |
| 2018-05-23 | $28.05 | $28.05 | $28.05 | $28.05 | $22.90 | 0 |
| 2018-05-22 | $28.05 | $28.05 | $28.05 | $28.05 | $22.90 | 300 |
| 2018-05-21 | $28.35 | $29.00 | $28.35 | $29.00 | $23.68 | 1,494 |
| 2018-05-18 | $28.65 | $28.65 | $28.65 | $28.65 | $23.39 | 100 |
| 2018-05-17 | $27.57 | $27.57 | $27.57 | $27.57 | $22.51 | 0 |
| 2018-05-16 | $27.57 | $27.57 | $27.57 | $27.57 | $22.51 | 300 |
| 2018-05-15 | $27.60 | $27.60 | $27.60 | $27.60 | $22.54 | 0 |
| 2018-05-14 | $28.25 | $28.25 | $27.60 | $27.60 | $22.54 | 460 |
| 2018-05-11 | $28.60 | $28.60 | $28.60 | $28.60 | $23.35 | 0 |
| 2018-05-10 | $28.60 | $28.60 | $28.60 | $28.60 | $23.35 | 0 |
| 2018-05-09 | $28.60 | $28.60 | $28.60 | $28.60 | $23.35 | 100 |
| 2018-05-08 | $28.90 | $28.90 | $28.90 | $28.90 | $23.60 | 0 |
| 2018-05-07 | $28.90 | $28.90 | $28.90 | $28.90 | $23.60 | 0 |
| 2018-05-04 | $28.90 | $28.90 | $28.90 | $28.90 | $23.60 | 0 |
| 2018-05-03 | $28.90 | $28.90 | $28.90 | $28.90 | $23.60 | 100 |
| 2018-05-02 | $28.80 | $28.80 | $28.80 | $28.80 | $23.52 | 0 |
| 2018-05-01 | $28.80 | $28.80 | $28.80 | $28.80 | $23.52 | 11 |
| 2018-04-30 | $28.76 | $28.80 | $28.76 | $28.80 | $23.52 | 420 |
| 2018-04-27 | $28.25 | $28.25 | $28.25 | $28.25 | $23.07 | 0 |
| 2018-04-26 | $28.25 | $28.25 | $28.25 | $28.25 | $23.07 | 235 |
| 2018-04-25 | $28.76 | $28.76 | $28.76 | $28.76 | $23.48 | 0 |
| 2018-04-24 | $28.25 | $28.76 | $28.25 | $28.76 | $23.48 | 800 |
| 2018-04-23 | $28.00 | $28.00 | $28.00 | $28.00 | $22.86 | 0 |
| 2018-04-20 | $28.00 | $28.00 | $28.00 | $28.00 | $22.86 | 100 |
| 2018-04-19 | $28.00 | $28.00 | $28.00 | $28.00 | $22.86 | 0 |
| 2018-04-18 | $28.00 | $28.00 | $28.00 | $28.00 | $22.86 | 961 |
| 2018-04-17 | $28.00 | $28.00 | $28.00 | $28.00 | $22.86 | 535 |
| 2018-04-16 | $28.00 | $28.00 | $28.00 | $28.00 | $22.86 | 400 |
| 2018-04-13 | $27.75 | $27.75 | $27.75 | $27.75 | $22.66 | 725 |
| 2018-04-12 | $28.25 | $28.25 | $27.57 | $27.57 | $22.51 | 404 |
| 2018-04-11 | $28.20 | $28.20 | $28.20 | $28.20 | $23.03 | 0 |
| 2018-04-10 | $27.96 | $28.20 | $27.96 | $28.20 | $23.03 | 408 |
| 2018-04-09 | $27.95 | $27.96 | $27.95 | $27.96 | $22.83 | 300 |
| 2018-04-06 | $27.95 | $27.95 | $27.95 | $27.95 | $22.82 | 100 |
| 2018-04-05 | $27.60 | $27.60 | $27.60 | $27.60 | $22.54 | 0 |
| 2018-04-04 | $27.60 | $27.60 | $27.60 | $27.60 | $22.54 | 0 |
| 2018-04-03 | $27.60 | $27.60 | $27.60 | $27.60 | $22.54 | 200 |
| 2018-04-02 | $27.60 | $27.65 | $27.60 | $27.65 | $22.58 | 202 |
| 2018-03-29 | $27.60 | $27.60 | $27.59 | $27.60 | $22.54 | 1,350 |
| 2018-03-28 | $27.60 | $27.60 | $27.60 | $27.60 | $22.54 | 395 |
| 2018-03-27 | $27.65 | $27.65 | $27.65 | $27.65 | $22.58 | 0 |
| 2018-03-26 | $27.65 | $27.65 | $27.65 | $27.65 | $22.58 | 600 |
| 2018-03-23 | $27.91 | $27.91 | $27.91 | $27.91 | $22.79 | 600 |
| 2018-03-22 | $28.75 | $28.85 | $28.75 | $28.85 | $23.56 | 800 |
| 2018-03-21 | $28.85 | $28.85 | $28.85 | $28.85 | $23.56 | 0 |
| 2018-03-20 | $28.00 | $28.85 | $28.00 | $28.85 | $23.56 | 1,115 |
| 2018-03-19 | $27.90 | $27.90 | $27.90 | $27.90 | $22.78 | 0 |
| 2018-03-16 | $27.70 | $27.90 | $27.70 | $27.90 | $22.78 | 605 |
| 2018-03-15 | $27.30 | $27.56 | $27.30 | $27.56 | $22.50 | 720 |
| 2018-03-14 | $27.30 | $27.30 | $27.30 | $27.30 | $22.29 | 50 |
| 2018-03-13 | $27.85 | $27.85 | $27.30 | $27.30 | $22.29 | 4,059 |
| 2018-03-12 | $27.59 | $27.80 | $27.59 | $27.80 | $22.70 | 2,022 |
| 2018-03-09 | $27.35 | $27.75 | $27.35 | $27.75 | $22.66 | 1,990 |
| 2018-03-08 | $28.20 | $28.20 | $28.20 | $28.20 | $23.03 | 0 |
| 2018-03-07 | $28.19 | $28.20 | $28.19 | $28.20 | $22.72 | 400 |
| 2018-03-06 | $28.45 | $28.45 | $28.45 | $28.45 | $22.93 | 300 |
| 2018-03-05 | $28.45 | $28.45 | $27.75 | $28.44 | $22.92 | 610 |
| 2018-03-02 | $28.60 | $28.60 | $28.60 | $28.60 | $23.05 | 227 |
| 2018-03-01 | $28.14 | $28.50 | $27.55 | $27.55 | $22.20 | 3,300 |
| 2018-02-28 | $27.75 | $27.85 | $27.75 | $27.85 | $22.44 | 3,000 |
| 2018-02-27 | $27.85 | $28.00 | $27.85 | $28.00 | $22.56 | 500 |
| 2018-02-26 | $28.14 | $28.14 | $28.14 | $28.14 | $22.68 | 100 |
| 2018-02-23 | $27.82 | $27.82 | $27.82 | $27.82 | $22.42 | 78 |
| 2018-02-22 | $27.85 | $27.85 | $27.80 | $27.82 | $22.42 | 950 |
| 2018-02-21 | $28.04 | $28.13 | $28.02 | $28.13 | $22.67 | 1,349 |
| 2018-02-20 | $28.15 | $28.15 | $28.15 | $28.15 | $22.68 | 0 |
| 2018-02-16 | $28.15 | $28.15 | $28.15 | $28.15 | $22.68 | 300 |
| 2018-02-15 | $28.15 | $28.15 | $28.15 | $28.15 | $22.68 | 1,000 |
| 2018-02-14 | $28.25 | $28.25 | $28.15 | $28.15 | $22.68 | 865 |
| 2018-02-13 | $28.65 | $28.65 | $28.25 | $28.25 | $22.76 | 1,706 |
| 2018-02-12 | $28.05 | $28.15 | $28.05 | $28.15 | $22.68 | 950 |
| 2018-02-09 | $28.15 | $28.15 | $28.00 | $28.05 | $22.60 | 3,381 |
| 2018-02-08 | $28.60 | $28.60 | $28.60 | $28.60 | $23.05 | 250 |
| 2018-02-07 | $28.15 | $28.79 | $28.15 | $28.25 | $22.76 | 1,310 |
| 2018-02-06 | $28.55 | $28.55 | $28.55 | $28.55 | $23.01 | 406 |
| 2018-02-05 | $28.85 | $28.85 | $28.85 | $28.85 | $23.25 | 600 |
| 2018-02-02 | $28.40 | $28.95 | $28.15 | $28.15 | $22.68 | 3,310 |
| 2018-02-01 | $28.68 | $28.68 | $28.68 | $28.68 | $23.11 | 1,113 |
| 2018-01-31 | $28.90 | $28.90 | $28.90 | $28.90 | $23.29 | 200 |
| 2018-01-30 | $28.80 | $28.90 | $28.50 | $28.90 | $23.29 | 1,501 |
| 2018-01-29 | $29.00 | $29.00 | $28.80 | $28.80 | $23.21 | 275 |
| 2018-01-26 | $29.50 | $29.50 | $29.50 | $29.50 | $23.77 | 0 |
| 2018-01-25 | $29.15 | $29.50 | $29.15 | $29.50 | $23.77 | 590 |
| 2018-01-24 | $29.00 | $29.00 | $28.80 | $28.80 | $23.21 | 635 |
| 2018-01-23 | $29.00 | $29.00 | $29.00 | $29.00 | $23.37 | 2,440 |
| 2018-01-22 | $28.80 | $28.80 | $28.80 | $28.80 | $23.21 | 200 |
| 2018-01-19 | $28.80 | $28.80 | $28.80 | $28.80 | $23.21 | 0 |
| 2018-01-18 | $28.80 | $28.80 | $28.80 | $28.80 | $23.21 | 10 |
| 2018-01-17 | $28.80 | $28.80 | $28.80 | $28.80 | $23.21 | 176 |
| 2018-01-16 | $28.80 | $28.80 | $28.80 | $28.80 | $23.21 | 100 |
| 2018-01-12 | $28.75 | $28.75 | $28.65 | $28.65 | $23.09 | 685 |
| 2018-01-11 | $28.75 | $28.75 | $28.75 | $28.75 | $23.17 | 4 |
| 2018-01-10 | $28.85 | $28.85 | $28.75 | $28.75 | $23.17 | 350 |
| 2018-01-09 | $28.85 | $30.50 | $28.85 | $30.50 | $24.58 | 600 |
| 2018-01-08 | $29.00 | $29.00 | $29.00 | $29.00 | $23.37 | 255 |
| 2018-01-05 | $29.10 | $29.10 | $28.61 | $28.61 | $23.06 | 800 |
| 2018-01-04 | $29.25 | $29.25 | $29.25 | $29.25 | $23.57 | 386 |
| 2018-01-03 | $29.25 | $29.25 | $29.25 | $29.25 | $23.57 | 92 |
| 2018-01-02 | $29.25 | $29.25 | $29.25 | $29.25 | $23.57 | 100 |
| 2017-12-29 | $29.15 | $29.15 | $29.15 | $29.15 | $23.49 | 250 |
| 2017-12-28 | $29.25 | $29.25 | $29.25 | $29.25 | $23.57 | 5 |
| 2017-12-27 | $29.25 | $29.25 | $29.25 | $29.25 | $23.57 | 250 |
| 2017-12-26 | $29.25 | $29.25 | $29.25 | $29.25 | $23.57 | 0 |
| 2017-12-22 | $29.25 | $29.25 | $29.25 | $29.25 | $23.57 | 0 |
| 2017-12-21 | $29.25 | $29.25 | $29.25 | $29.25 | $23.57 | 100 |
| 2017-12-20 | $30.25 | $30.25 | $30.25 | $30.25 | $24.38 | 0 |
| 2017-12-19 | $30.25 | $30.25 | $30.25 | $30.25 | $24.38 | 0 |
| 2017-12-18 | $30.25 | $30.25 | $30.25 | $30.25 | $24.38 | 0 |
| 2017-12-15 | $30.00 | $30.25 | $30.00 | $30.25 | $24.38 | 1,247 |
| 2017-12-14 | $29.60 | $29.60 | $29.60 | $29.60 | $23.85 | 2 |
| 2017-12-13 | $29.60 | $29.60 | $29.60 | $29.60 | $23.85 | 1 |
| 2017-12-12 | $29.60 | $29.60 | $29.60 | $29.60 | $23.85 | 900 |
| 2017-12-11 | $29.75 | $29.95 | $29.75 | $29.95 | $24.13 | 200 |
| 2017-12-08 | $29.60 | $29.60 | $29.60 | $29.60 | $23.85 | 0 |
| 2017-12-07 | $29.00 | $30.00 | $29.00 | $29.60 | $23.85 | 1,437 |
| 2017-12-06 | $29.15 | $29.15 | $29.15 | $29.15 | $23.20 | 700 |
| 2017-12-05 | $29.05 | $29.10 | $29.05 | $29.10 | $23.16 | 908 |
| 2017-12-04 | $28.95 | $29.05 | $28.95 | $29.05 | $23.12 | 1,350 |
| 2017-12-01 | $28.90 | $28.90 | $28.90 | $28.90 | $23.00 | 1,000 |
| 2017-11-30 | $28.75 | $28.85 | $28.75 | $28.85 | $22.96 | 2,910 |
| 2017-11-29 | $28.70 | $28.85 | $28.70 | $28.85 | $22.96 | 3,871 |
| 2017-11-28 | $28.95 | $28.95 | $28.95 | $28.95 | $23.04 | 300 |
| 2017-11-27 | $28.70 | $28.70 | $28.70 | $28.70 | $22.84 | 723 |
| 2017-11-24 | $28.70 | $28.70 | $28.70 | $28.70 | $22.84 | 0 |
| 2017-11-22 | $28.70 | $28.70 | $28.70 | $28.70 | $22.84 | 0 |
| 2017-11-21 | $28.70 | $28.71 | $28.70 | $28.70 | $22.84 | 1,150 |
| 2017-11-20 | $28.70 | $28.70 | $28.70 | $28.70 | $22.84 | 0 |
| 2017-11-17 | $29.85 | $29.85 | $28.70 | $28.70 | $22.84 | 1,700 |
| 2017-11-16 | $28.90 | $29.90 | $28.90 | $29.90 | $23.79 | 200 |
| 2017-11-15 | $29.98 | $29.98 | $29.98 | $29.98 | $23.86 | 0 |
| 2017-11-14 | $29.98 | $29.98 | $29.98 | $29.98 | $23.86 | 43 |
| 2017-11-13 | $29.98 | $29.98 | $29.98 | $29.98 | $23.86 | 0 |
| 2017-11-10 | $29.98 | $29.98 | $29.98 | $29.98 | $23.86 | 0 |
| 2017-11-09 | $29.98 | $29.98 | $29.98 | $29.98 | $23.86 | 0 |
| 2017-11-08 | $29.98 | $29.98 | $29.98 | $29.98 | $23.86 | 0 |
| 2017-11-07 | $29.98 | $29.98 | $29.98 | $29.98 | $23.86 | 200 |
| 2017-11-06 | $29.97 | $29.97 | $29.97 | $29.97 | $23.85 | 0 |
| 2017-11-03 | $29.97 | $29.97 | $29.97 | $29.97 | $23.85 | 700 |
| 2017-11-02 | $29.98 | $30.00 | $29.98 | $29.99 | $23.86 | 400 |
| 2017-11-01 | $28.95 | $28.95 | $28.95 | $28.95 | $23.04 | 254 |
| 2017-10-31 | $28.90 | $28.90 | $28.90 | $28.90 | $23.00 | 0 |
| 2017-10-30 | $28.90 | $28.90 | $28.90 | $28.90 | $23.00 | 100 |
| 2017-10-27 | $28.70 | $28.70 | $28.70 | $28.70 | $22.84 | 100 |
| 2017-10-26 | $28.30 | $28.30 | $28.30 | $28.30 | $22.52 | 0 |
| 2017-10-25 | $28.30 | $28.30 | $28.30 | $28.30 | $22.52 | 0 |
| 2017-10-24 | $28.30 | $28.30 | $28.30 | $28.30 | $22.52 | 0 |
| 2017-10-23 | $28.30 | $28.30 | $28.30 | $28.30 | $22.52 | 0 |
| 2017-10-20 | $28.30 | $28.30 | $28.30 | $28.30 | $22.52 | 0 |
| 2017-10-19 | $28.30 | $28.30 | $28.30 | $28.30 | $22.52 | 1 |
| 2017-10-18 | $28.55 | $28.55 | $28.30 | $28.30 | $22.52 | 2,337 |
| 2017-10-17 | $28.74 | $28.74 | $28.74 | $28.74 | $22.87 | 11 |
| 2017-10-16 | $28.74 | $28.74 | $28.74 | $28.74 | $22.87 | 2 |
| 2017-10-13 | $28.75 | $28.75 | $28.74 | $28.74 | $22.87 | 1,625 |
| 2017-10-12 | $28.31 | $28.31 | $28.31 | $28.31 | $22.53 | 6 |
| 2017-10-11 | $28.31 | $28.31 | $28.31 | $28.31 | $22.53 | 200 |
| 2017-10-10 | $28.31 | $28.31 | $28.31 | $28.31 | $22.53 | 400 |
| 2017-10-09 | $28.60 | $28.95 | $28.35 | $28.35 | $22.56 | 682 |
| 2017-10-06 | $28.60 | $28.60 | $28.60 | $28.60 | $22.76 | 400 |
| 2017-10-05 | $28.60 | $28.60 | $28.60 | $28.60 | $22.76 | 4 |
| 2017-10-04 | $28.60 | $28.60 | $28.60 | $28.60 | $22.76 | 15 |
| 2017-10-03 | $28.50 | $28.60 | $28.50 | $28.60 | $22.76 | 1,994 |
| 2017-10-02 | $28.40 | $28.40 | $28.40 | $28.40 | $22.60 | 0 |
| 2017-09-29 | $28.40 | $28.40 | $28.40 | $28.40 | $22.60 | 800 |
| 2017-09-28 | $28.30 | $28.40 | $28.30 | $28.40 | $22.60 | 837 |
| 2017-09-27 | $28.32 | $28.32 | $28.12 | $28.30 | $22.52 | 1,869 |
| 2017-09-26 | $29.00 | $29.00 | $28.31 | $28.31 | $22.53 | 2,092 |
| 2017-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $23.08 | 94 |
| 2017-09-22 | $29.00 | $29.00 | $29.00 | $29.00 | $23.08 | 0 |
| 2017-09-21 | $29.00 | $29.00 | $29.00 | $29.00 | $23.08 | 0 |
| 2017-09-20 | $29.00 | $29.00 | $29.00 | $29.00 | $23.08 | 75 |
| 2017-09-19 | $29.00 | $29.00 | $29.00 | $29.00 | $23.08 | 600 |
| 2017-09-18 | $29.99 | $29.99 | $29.10 | $29.10 | $23.16 | 495 |
| 2017-09-15 | $29.50 | $29.50 | $29.40 | $29.40 | $23.40 | 1,200 |
| 2017-09-14 | $29.50 | $29.50 | $29.50 | $29.50 | $23.47 | 500 |
| 2017-09-13 | $29.03 | $31.00 | $29.03 | $31.00 | $24.67 | 600 |
| 2017-09-12 | $29.37 | $29.37 | $29.37 | $29.37 | $23.37 | 0 |
| 2017-09-11 | $29.37 | $29.37 | $29.37 | $29.37 | $23.37 | 0 |
| 2017-09-08 | $29.37 | $29.37 | $29.37 | $29.37 | $23.37 | 0 |
| 2017-09-07 | $29.37 | $29.37 | $29.37 | $29.37 | $23.37 | 0 |
| 2017-09-06 | $29.37 | $29.37 | $29.37 | $29.37 | $23.08 | 18 |
| 2017-09-05 | $29.37 | $29.37 | $29.37 | $29.37 | $23.08 | 0 |
| 2017-09-01 | $29.37 | $29.37 | $29.37 | $29.37 | $23.08 | 400 |
| 2017-08-31 | $29.37 | $29.37 | $29.37 | $29.37 | $23.08 | 300 |
| 2017-08-30 | $29.02 | $29.02 | $29.02 | $29.02 | $22.80 | 12 |
| 2017-08-29 | $29.02 | $29.02 | $29.02 | $29.02 | $22.80 | 70 |
| 2017-08-28 | $29.02 | $29.02 | $29.02 | $29.02 | $22.80 | 0 |
| 2017-08-25 | $29.02 | $29.02 | $29.02 | $29.02 | $22.80 | 0 |
| 2017-08-24 | $29.10 | $29.10 | $29.02 | $29.02 | $22.80 | 500 |
| 2017-08-23 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-22 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 300 |
| 2017-08-21 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-18 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-17 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-16 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-15 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-14 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-11 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-10 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 75 |
| 2017-08-09 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-08 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 100 |
| 2017-08-07 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 500 |
| 2017-08-04 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-03 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-02 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 0 |
| 2017-08-01 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 100 |
| 2017-07-31 | $29.52 | $29.52 | $29.52 | $29.52 | $23.19 | 21 |
| 2017-07-28 | $29.52 | $29.52 | $29.52 | $29.52 | $23.19 | 0 |
| 2017-07-27 | $29.52 | $29.52 | $29.52 | $29.52 | $23.19 | 700 |
| 2017-07-26 | $29.80 | $29.80 | $29.80 | $29.80 | $23.41 | 600 |
| 2017-07-25 | $29.52 | $31.50 | $29.52 | $31.50 | $24.75 | 988 |
| 2017-07-24 | $29.51 | $29.51 | $29.51 | $29.51 | $23.19 | 0 |
| 2017-07-21 | $29.51 | $29.51 | $29.51 | $29.51 | $23.19 | 65 |
| 2017-07-20 | $29.51 | $29.51 | $29.51 | $29.51 | $23.19 | 0 |
| 2017-07-19 | $30.25 | $30.25 | $29.51 | $29.51 | $23.19 | 217 |
| 2017-07-18 | $30.50 | $30.50 | $30.25 | $30.25 | $23.77 | 2,800 |
| 2017-07-17 | $30.75 | $30.75 | $30.75 | $30.75 | $24.16 | 2 |
| 2017-07-14 | $30.75 | $30.75 | $30.75 | $30.75 | $24.16 | 500 |
| 2017-07-13 | $30.00 | $35.00 | $29.51 | $35.00 | $27.50 | 2,352 |
| 2017-07-12 | $30.00 | $35.00 | $30.00 | $35.00 | $27.50 | 3,700 |
| 2017-07-11 | $28.67 | $28.67 | $28.67 | $28.67 | $22.53 | 0 |
| 2017-07-10 | $30.00 | $30.00 | $28.67 | $28.67 | $22.53 | 422 |
| 2017-07-07 | $29.50 | $30.00 | $29.50 | $30.00 | $23.57 | 1,000 |
| 2017-07-06 | $29.50 | $29.50 | $29.50 | $29.50 | $23.18 | 100 |
| 2017-07-05 | $29.01 | $29.01 | $29.01 | $29.01 | $22.79 | 0 |
| 2017-07-03 | $29.01 | $29.01 | $29.01 | $29.01 | $22.79 | 700 |
| 2017-06-30 | $30.00 | $30.00 | $29.78 | $29.78 | $23.40 | 1,000 |
| 2017-06-29 | $29.05 | $29.05 | $29.05 | $29.05 | $22.83 | 0 |
| 2017-06-28 | $29.05 | $29.05 | $29.05 | $29.05 | $22.83 | 500 |
| 2017-06-27 | $30.50 | $30.50 | $30.50 | $30.50 | $23.96 | 500 |
| 2017-06-26 | $30.00 | $30.00 | $30.00 | $30.00 | $23.57 | 0 |
| 2017-06-23 | $30.00 | $30.00 | $30.00 | $30.00 | $23.57 | 0 |
| 2017-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $23.57 | 0 |
| 2017-06-21 | $30.00 | $30.00 | $30.00 | $30.00 | $23.57 | 0 |
| 2017-06-20 | $30.00 | $30.00 | $30.00 | $30.00 | $23.57 | 2,000 |
| 2017-06-19 | $28.62 | $28.62 | $28.62 | $28.62 | $22.49 | 20 |
| 2017-06-16 | $28.62 | $28.62 | $28.62 | $28.62 | $22.49 | 0 |
| 2017-06-15 | $28.62 | $28.62 | $28.62 | $28.62 | $22.49 | 0 |
| 2017-06-14 | $28.62 | $28.62 | $28.62 | $28.62 | $22.49 | 0 |
| 2017-06-13 | $28.62 | $28.62 | $28.62 | $28.62 | $22.49 | 20 |
| 2017-06-12 | $28.62 | $28.62 | $28.62 | $28.62 | $22.49 | 0 |
| 2017-06-09 | $28.62 | $28.62 | $28.62 | $28.62 | $22.49 | 200 |
| 2017-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $23.57 | 0 |
| 2017-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $23.57 | 0 |
| 2017-06-06 | $30.00 | $30.00 | $30.00 | $30.00 | $23.28 | 0 |
| 2017-06-05 | $28.45 | $30.00 | $28.45 | $30.00 | $23.28 | 6,400 |
| 2017-06-02 | $28.00 | $28.00 | $28.00 | $28.00 | $21.73 | 0 |
| 2017-06-01 | $27.91 | $28.00 | $27.91 | $28.00 | $21.73 | 437 |
| 2017-05-31 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 1,070 |
| 2017-05-30 | $28.30 | $28.50 | $28.30 | $28.50 | $22.12 | 1,174 |
| 2017-05-26 | $29.00 | $29.00 | $28.50 | $28.50 | $22.12 | 778 |
| 2017-05-25 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 112 |
| 2017-05-24 | $29.50 | $29.50 | $29.50 | $29.50 | $22.89 | 300 |
| 2017-05-23 | $29.50 | $29.50 | $28.50 | $28.50 | $22.12 | 300 |
| 2017-05-22 | $29.50 | $29.50 | $29.50 | $29.50 | $22.89 | 100 |
| 2017-05-19 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 208 |
| 2017-05-18 | $28.20 | $28.25 | $28.20 | $28.20 | $21.88 | 3,648 |
| 2017-05-17 | $28.15 | $28.15 | $28.15 | $28.15 | $21.85 | 0 |
| 2017-05-16 | $28.15 | $28.15 | $28.15 | $28.15 | $21.85 | 0 |
| 2017-05-15 | $28.65 | $28.65 | $28.15 | $28.15 | $21.85 | 400 |
| 2017-05-12 | $28.15 | $28.15 | $28.15 | $28.15 | $21.85 | 0 |
| 2017-05-11 | $28.15 | $28.15 | $28.15 | $28.15 | $21.85 | 0 |
| 2017-05-10 | $28.15 | $28.15 | $28.15 | $28.15 | $21.85 | 0 |
| 2017-05-09 | $28.35 | $28.35 | $28.15 | $28.15 | $21.85 | 555 |
| 2017-05-08 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 71 |
| 2017-05-05 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 900 |
| 2017-05-04 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 0 |
| 2017-05-03 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 10 |
| 2017-05-02 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 0 |
| 2017-05-01 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 0 |
| 2017-04-28 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 6 |
| 2017-04-27 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 22 |
| 2017-04-26 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 0 |
| 2017-04-25 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 100 |
| 2017-04-24 | $28.35 | $28.35 | $28.35 | $28.35 | $22.00 | 0 |
| 2017-04-21 | $28.35 | $28.93 | $28.35 | $28.35 | $22.00 | 627 |
| 2017-04-20 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 100 |
| 2017-04-19 | $28.35 | $28.35 | $28.35 | $28.35 | $22.00 | 0 |
| 2017-04-18 | $28.50 | $28.50 | $28.35 | $28.35 | $22.00 | 965 |
| 2017-04-17 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 4 |
| 2017-04-13 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 200 |
| 2017-04-12 | $28.49 | $28.49 | $28.36 | $28.36 | $22.01 | 350 |
| 2017-04-11 | $28.20 | $28.20 | $28.20 | $28.20 | $21.88 | 13 |
| 2017-04-10 | $28.50 | $28.50 | $28.20 | $28.20 | $21.88 | 400 |
| 2017-04-07 | $28.50 | $28.50 | $28.50 | $28.50 | $22.12 | 206 |
| 2017-04-06 | $28.20 | $28.20 | $28.20 | $28.20 | $21.88 | 101 |
| 2017-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $21.73 | 200 |
| 2017-04-04 | $28.00 | $28.00 | $28.00 | $28.00 | $21.73 | 50 |
| 2017-04-03 | $28.30 | $28.30 | $27.30 | $28.00 | $21.73 | 1,353 |
| 2017-03-31 | $28.65 | $28.65 | $28.65 | $28.65 | $22.23 | 0 |
| 2017-03-30 | $28.65 | $28.65 | $28.65 | $28.65 | $22.23 | 12 |
| 2017-03-29 | $28.65 | $28.65 | $28.65 | $28.65 | $22.23 | 100 |
| 2017-03-28 | $27.70 | $27.70 | $27.70 | $27.70 | $21.50 | 0 |
| 2017-03-27 | $27.70 | $27.70 | $27.70 | $27.70 | $21.50 | 0 |
| 2017-03-24 | $27.70 | $27.70 | $27.70 | $27.70 | $21.50 | 400 |
| 2017-03-23 | $27.70 | $27.70 | $27.70 | $27.70 | $21.50 | 0 |
| 2017-03-22 | $28.03 | $29.46 | $27.70 | $27.70 | $21.50 | 1,700 |
| 2017-03-21 | $28.02 | $28.03 | $28.02 | $28.03 | $21.75 | 900 |
| 2017-03-20 | $31.50 | $31.50 | $31.50 | $31.50 | $24.44 | 649 |
| 2017-03-17 | $32.00 | $32.00 | $32.00 | $32.00 | $24.83 | 0 |
| 2017-03-16 | $32.00 | $32.00 | $32.00 | $32.00 | $24.83 | 0 |
| 2017-03-15 | $32.00 | $32.00 | $32.00 | $32.00 | $24.83 | 0 |
| 2017-03-14 | $32.00 | $32.00 | $32.00 | $32.00 | $24.83 | 0 |
| 2017-03-13 | $32.00 | $32.00 | $32.00 | $32.00 | $24.83 | 0 |
| 2017-03-10 | $32.00 | $32.00 | $32.00 | $32.00 | $24.83 | 0 |
| 2017-03-09 | $32.00 | $32.00 | $32.00 | $32.00 | $24.83 | 0 |
| 2017-03-08 | $31.00 | $32.00 | $31.00 | $32.00 | $24.83 | 420 |
| 2017-03-07 | $30.90 | $30.90 | $30.90 | $30.90 | $23.70 | 100 |
| 2017-03-06 | $30.90 | $30.90 | $30.90 | $30.90 | $23.70 | 0 |
| 2017-03-03 | $30.90 | $30.90 | $30.90 | $30.90 | $23.70 | 0 |
| 2017-03-02 | $30.90 | $30.90 | $30.90 | $30.90 | $23.70 | 100 |
| 2017-03-01 | $30.99 | $30.99 | $29.90 | $30.90 | $23.70 | 1,800 |
| 2017-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $23.01 | 100 |
| 2017-02-27 | $29.65 | $29.65 | $29.65 | $29.65 | $22.74 | 0 |
| 2017-02-24 | $29.65 | $29.65 | $29.65 | $29.65 | $22.74 | 20 |
| 2017-02-23 | $29.65 | $29.65 | $29.65 | $29.65 | $22.74 | 1 |
| 2017-02-22 | $29.50 | $29.90 | $29.50 | $29.65 | $22.74 | 1,300 |
| 2017-02-21 | $29.75 | $29.75 | $29.75 | $29.75 | $22.82 | 0 |
| 2017-02-17 | $29.75 | $29.75 | $29.75 | $29.75 | $22.82 | 49 |
| 2017-02-16 | $29.40 | $29.75 | $29.40 | $29.75 | $22.82 | 435 |
| 2017-02-15 | $28.75 | $28.75 | $28.75 | $28.75 | $22.05 | 0 |
| 2017-02-14 | $28.75 | $29.50 | $28.75 | $28.75 | $22.05 | 500 |
| 2017-02-13 | $28.50 | $28.50 | $28.50 | $28.50 | $21.86 | 100 |
| 2017-02-10 | $28.00 | $28.00 | $28.00 | $28.00 | $21.48 | 850 |
| 2017-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $21.09 | 0 |
| 2017-02-08 | $27.41 | $27.50 | $27.41 | $27.50 | $21.09 | 1,055 |
| 2017-02-07 | $27.19 | $27.24 | $27.19 | $27.24 | $20.89 | 1,004 |
| 2017-02-06 | $26.98 | $27.19 | $26.98 | $27.19 | $20.86 | 2,250 |
| 2017-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $20.71 | 260 |
| 2017-02-02 | $26.90 | $26.90 | $26.90 | $26.90 | $20.63 | 50 |
| 2017-02-01 | $26.91 | $26.91 | $26.90 | $26.90 | $20.63 | 310 |
| 2017-01-31 | $26.92 | $26.92 | $26.92 | $26.92 | $20.65 | 0 |
| 2017-01-30 | $26.50 | $26.92 | $26.50 | $26.92 | $20.65 | 632 |
| 2017-01-27 | $26.50 | $26.50 | $26.50 | $26.50 | $20.33 | 2,000 |
| 2017-01-26 | $26.48 | $26.48 | $26.44 | $26.44 | $20.28 | 543 |
| 2017-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $20.71 | 625 |
| 2017-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $20.71 | 150 |
| 2017-01-23 | $27.02 | $27.02 | $27.02 | $27.02 | $20.73 | 0 |
| 2017-01-20 | $27.00 | $27.02 | $26.42 | $27.02 | $20.73 | 507 |
| 2017-01-19 | $26.95 | $26.95 | $26.95 | $26.95 | $20.67 | 268 |
| 2017-01-18 | $26.89 | $26.90 | $26.89 | $26.90 | $20.63 | 2,033 |
| 2017-01-17 | $26.78 | $26.78 | $26.78 | $26.78 | $20.54 | 2 |
| 2017-01-13 | $26.70 | $26.78 | $26.70 | $26.78 | $20.54 | 900 |
| 2017-01-12 | $26.45 | $26.70 | $26.45 | $26.70 | $20.48 | 628 |
| 2017-01-11 | $26.45 | $26.45 | $26.45 | $26.45 | $20.29 | 417 |
| 2017-01-10 | $26.30 | $26.35 | $26.20 | $26.35 | $20.21 | 1,401 |
| 2017-01-09 | $26.18 | $26.20 | $26.02 | $26.20 | $20.10 | 760 |
| 2017-01-06 | $26.20 | $26.20 | $26.20 | $26.20 | $20.10 | 89 |
| 2017-01-05 | $26.20 | $26.21 | $26.18 | $26.20 | $20.10 | 2,110 |
| 2017-01-04 | $26.19 | $26.20 | $26.17 | $26.20 | $20.10 | 2,494 |
| 2017-01-03 | $26.20 | $26.20 | $26.19 | $26.19 | $20.09 | 1,943 |
| 2016-12-30 | $26.20 | $26.20 | $26.20 | $26.20 | $20.10 | 1,100 |
| 2016-12-29 | $26.18 | $26.18 | $26.18 | $26.18 | $20.08 | 250 |
| 2016-12-28 | $26.18 | $26.20 | $26.18 | $26.20 | $20.10 | 1,056 |
| 2016-12-27 | $26.01 | $26.20 | $26.01 | $26.20 | $20.10 | 784 |
| 2016-12-23 | $26.10 | $26.10 | $26.10 | $26.10 | $20.02 | 0 |
| 2016-12-22 | $26.10 | $26.10 | $26.10 | $26.10 | $20.02 | 50 |
| 2016-12-21 | $26.10 | $26.10 | $26.10 | $26.10 | $20.02 | 150 |
| 2016-12-20 | $26.20 | $26.20 | $26.20 | $26.20 | $20.10 | 180 |
| 2016-12-19 | $26.01 | $26.01 | $26.01 | $26.01 | $19.95 | 93 |
| 2016-12-16 | $26.01 | $26.01 | $26.01 | $26.01 | $19.95 | 0 |
| 2016-12-15 | $26.20 | $26.20 | $26.01 | $26.01 | $19.95 | 1,860 |
| 2016-12-14 | $26.20 | $26.20 | $26.20 | $26.20 | $20.10 | 268 |
| 2016-12-13 | $26.26 | $26.26 | $26.15 | $26.15 | $20.06 | 1,350 |
| 2016-12-12 | $26.26 | $26.26 | $26.26 | $26.26 | $20.14 | 0 |
| 2016-12-09 | $26.70 | $26.70 | $26.26 | $26.26 | $20.14 | 505 |
| 2016-12-08 | $26.85 | $26.85 | $26.85 | $26.85 | $20.59 | 100 |
| 2016-12-07 | $26.90 | $26.90 | $26.90 | $26.90 | $20.63 | 150 |
| 2016-12-06 | $27.00 | $27.00 | $27.00 | $27.00 | $20.43 | 100 |
| 2016-12-05 | $27.00 | $27.00 | $27.00 | $27.00 | $20.43 | 417 |
| 2016-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $20.43 | 400 |
| 2016-12-01 | $26.81 | $27.00 | $26.81 | $27.00 | $20.43 | 685 |
| 2016-11-30 | $27.41 | $27.41 | $26.99 | $27.00 | $20.43 | 3,150 |
| 2016-11-29 | $27.90 | $27.90 | $27.41 | $27.41 | $20.74 | 700 |
| 2016-11-28 | $27.30 | $27.30 | $27.30 | $27.30 | $20.65 | 20 |
| 2016-11-25 | $27.30 | $27.30 | $27.30 | $27.30 | $20.65 | 14 |
| 2016-11-23 | $27.75 | $27.75 | $27.30 | $27.30 | $20.65 | 700 |
| 2016-11-22 | $28.10 | $28.10 | $27.75 | $27.75 | $20.99 | 750 |
| 2016-11-21 | $28.40 | $28.74 | $28.10 | $28.10 | $21.26 | 1,283 |
| 2016-11-18 | $28.25 | $28.25 | $28.25 | $28.25 | $21.37 | 60 |
| 2016-11-17 | $28.25 | $28.25 | $28.25 | $28.25 | $21.37 | 0 |
| 2016-11-16 | $28.25 | $28.25 | $28.25 | $28.25 | $21.37 | 118 |
| 2016-11-15 | $28.25 | $28.25 | $28.25 | $28.25 | $21.37 | 74 |
| 2016-11-14 | $28.25 | $28.25 | $28.25 | $28.25 | $21.37 | 715 |
| 2016-11-11 | $28.50 | $28.50 | $28.20 | $28.20 | $21.33 | 515 |
| 2016-11-10 | $28.95 | $28.95 | $28.95 | $28.95 | $21.90 | 0 |
| 2016-11-09 | $28.95 | $28.95 | $28.75 | $28.95 | $21.90 | 2,000 |
| 2016-11-08 | $28.95 | $28.95 | $28.95 | $28.95 | $21.90 | 90 |
| 2016-11-07 | $29.20 | $29.20 | $28.95 | $28.95 | $21.90 | 2,000 |
| 2016-11-04 | $29.80 | $29.80 | $29.80 | $29.80 | $22.54 | 100 |
| 2016-11-03 | $29.67 | $29.80 | $29.20 | $29.80 | $22.54 | 1,622 |
| 2016-11-02 | $29.90 | $29.90 | $29.90 | $29.90 | $22.62 | 4 |
| 2016-11-01 | $29.90 | $30.25 | $29.90 | $29.90 | $22.62 | 1,028 |
| 2016-10-31 | $30.00 | $30.00 | $29.50 | $29.86 | $22.59 | 3,600 |
| 2016-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 120 |
| 2016-10-27 | $29.75 | $30.00 | $29.75 | $30.00 | $22.69 | 634 |
| 2016-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-25 | $29.95 | $30.00 | $29.00 | $30.00 | $22.69 | 1,502 |
| 2016-10-24 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 72 |
| 2016-10-21 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-18 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-17 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 468 |
| 2016-10-14 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-13 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-12 | $30.05 | $30.05 | $29.51 | $30.00 | $22.69 | 837 |
| 2016-10-11 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-10-06 | $30.10 | $30.10 | $29.50 | $30.00 | $22.69 | 2,622 |
| 2016-10-05 | $32.00 | $32.00 | $32.00 | $32.00 | $24.21 | 341 |
| 2016-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 33 |
| 2016-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-09-30 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-09-28 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-09-27 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-09-26 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-09-23 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-09-22 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 0 |
| 2016-09-21 | $30.00 | $30.00 | $30.00 | $30.00 | $22.69 | 50 |
| 2016-09-20 | $30.12 | $30.12 | $30.00 | $30.00 | $22.69 | 550 |
| 2016-09-19 | $30.12 | $30.12 | $30.12 | $30.12 | $22.79 | 0 |
| 2016-09-16 | $30.12 | $30.12 | $30.12 | $30.12 | $22.79 | 0 |
| 2016-09-15 | $30.12 | $30.12 | $30.12 | $30.12 | $22.79 | 0 |
| 2016-09-14 | $30.12 | $30.12 | $30.12 | $30.12 | $22.79 | 0 |
| 2016-09-13 | $31.05 | $31.05 | $30.12 | $30.12 | $22.79 | 2,120 |
| 2016-09-12 | $31.05 | $31.05 | $31.05 | $31.05 | $23.49 | 50 |
| 2016-09-09 | $31.05 | $31.05 | $31.05 | $31.05 | $23.49 | 0 |
| 2016-09-08 | $31.05 | $31.05 | $31.05 | $31.05 | $23.49 | 50 |
| 2016-09-07 | $31.69 | $31.69 | $31.05 | $31.05 | $23.49 | 527 |
| 2016-09-06 | $31.15 | $31.15 | $31.15 | $31.15 | $23.28 | 100 |
| 2016-09-02 | $31.10 | $31.10 | $31.10 | $31.10 | $23.25 | 227 |
| 2016-09-01 | $31.00 | $31.00 | $31.00 | $31.00 | $23.17 | 21 |
| 2016-08-31 | $31.25 | $31.25 | $31.00 | $31.00 | $23.17 | 750 |
| 2016-08-30 | $31.00 | $31.00 | $31.00 | $31.00 | $23.17 | 1 |
| 2016-08-29 | $31.00 | $31.00 | $31.00 | $31.00 | $23.17 | 100 |
| 2016-08-26 | $31.00 | $31.00 | $31.00 | $31.00 | $23.17 | 0 |
| 2016-08-25 | $31.00 | $31.00 | $31.00 | $31.00 | $23.17 | 0 |
| 2016-08-24 | $31.00 | $31.00 | $31.00 | $31.00 | $23.17 | 664 |
| 2016-08-23 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 0 |
| 2016-08-22 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 70 |
| 2016-08-19 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 0 |
| 2016-08-18 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 0 |
| 2016-08-17 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 0 |
| 2016-08-16 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 0 |
| 2016-08-15 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 8 |
| 2016-08-12 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 750 |
| 2016-08-11 | $32.00 | $32.00 | $32.00 | $32.00 | $23.92 | 100 |
| 2016-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $24.67 | 683 |
| 2016-08-09 | $30.50 | $30.50 | $30.50 | $30.50 | $22.80 | 0 |
| 2016-08-08 | $30.50 | $30.50 | $30.50 | $30.50 | $22.80 | 0 |
| 2016-08-05 | $30.50 | $30.50 | $30.50 | $30.50 | $22.80 | 125 |
| 2016-08-04 | $30.50 | $30.50 | $30.50 | $30.50 | $22.80 | 266 |
| 2016-08-03 | $30.50 | $30.50 | $30.50 | $30.50 | $22.80 | 32 |
| 2016-08-02 | $30.50 | $30.50 | $30.50 | $30.50 | $22.80 | 600 |
| 2016-08-01 | $30.75 | $30.75 | $30.75 | $30.75 | $22.98 | 386 |
| 2016-07-29 | $30.75 | $30.75 | $30.75 | $30.75 | $22.98 | 330 |
| 2016-07-28 | $31.00 | $31.50 | $31.00 | $31.50 | $23.55 | 1,371 |
| 2016-07-27 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 25 |
| 2016-07-26 | $31.50 | $31.50 | $31.50 | $31.50 | $23.55 | 364 |
| 2016-07-25 | $31.96 | $31.96 | $31.96 | $31.96 | $23.89 | 105 |
| 2016-07-22 | $35.00 | $35.00 | $35.00 | $35.00 | $26.16 | 0 |
| 2016-07-21 | $35.00 | $35.00 | $35.00 | $35.00 | $26.16 | 0 |
| 2016-07-20 | $35.00 | $35.00 | $35.00 | $35.00 | $26.16 | 5 |
| 2016-07-19 | $35.00 | $35.00 | $35.00 | $35.00 | $26.16 | 200 |
| 2016-07-18 | $32.00 | $32.00 | $32.00 | $32.00 | $23.92 | 438 |
| 2016-07-15 | $32.00 | $32.00 | $32.00 | $32.00 | $23.92 | 196 |
| 2016-07-14 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 45 |
| 2016-07-13 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 94 |
| 2016-07-12 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 3 |
| 2016-07-11 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 0 |
| 2016-07-08 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 32 |
| 2016-07-07 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 40 |
| 2016-07-06 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 0 |
| 2016-07-05 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 169 |
| 2016-07-01 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 5 |
| 2016-06-30 | $31.01 | $31.01 | $31.01 | $31.01 | $23.18 | 131 |
| 2016-06-29 | $30.75 | $30.75 | $30.75 | $30.75 | $22.98 | 250 |
| 2016-06-28 | $29.75 | $29.75 | $29.75 | $29.75 | $22.24 | 0 |
| 2016-06-27 | $29.75 | $29.75 | $29.75 | $29.75 | $22.24 | 0 |
| 2016-06-24 | $29.75 | $29.75 | $29.75 | $29.75 | $22.24 | 300 |
| 2016-06-23 | $29.75 | $29.75 | $29.75 | $29.75 | $22.24 | 0 |
| 2016-06-22 | $29.75 | $29.75 | $29.75 | $29.75 | $22.24 | 0 |
| 2016-06-21 | $29.75 | $29.75 | $29.75 | $29.75 | $22.24 | 100 |
| 2016-06-20 | $30.50 | $30.50 | $30.50 | $30.50 | $22.80 | 0 |
| 2016-06-17 | $30.50 | $30.50 | $30.50 | $30.50 | $22.80 | 500 |
| 2016-06-16 | $29.50 | $29.50 | $29.50 | $29.50 | $22.05 | 0 |
| 2016-06-15 | $29.50 | $29.50 | $29.50 | $29.50 | $22.05 | 450 |
| 2016-06-14 | $29.50 | $29.50 | $29.50 | $29.50 | $22.05 | 0 |
| 2016-06-13 | $29.50 | $29.75 | $28.50 | $29.50 | $22.05 | 1,357 |
| 2016-06-10 | $29.50 | $29.50 | $29.50 | $29.50 | $22.05 | 0 |
| 2016-06-09 | $29.50 | $29.50 | $29.50 | $29.50 | $22.05 | 200 |
| 2016-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $22.42 | 0 |
| 2016-06-07 | $30.85 | $30.85 | $30.00 | $30.00 | $22.15 | 2,600 |
| 2016-06-06 | $31.38 | $31.38 | $30.00 | $31.00 | $22.89 | 1,100 |
| 2016-06-03 | $32.00 | $32.00 | $32.00 | $32.00 | $23.62 | 0 |
| 2016-06-02 | $31.75 | $32.00 | $31.75 | $32.00 | $23.62 | 362 |
| 2016-06-01 | $31.00 | $31.00 | $31.00 | $31.00 | $22.89 | 0 |
| 2016-05-31 | $31.00 | $31.00 | $31.00 | $31.00 | $22.89 | 100 |
| 2016-05-27 | $31.75 | $31.75 | $31.75 | $31.75 | $23.44 | 0 |
| 2016-05-26 | $31.75 | $31.75 | $31.75 | $31.75 | $23.44 | 0 |
| 2016-05-25 | $31.50 | $31.75 | $31.50 | $31.75 | $23.44 | 250 |
| 2016-05-24 | $31.45 | $31.45 | $31.45 | $31.45 | $23.22 | 1,141 |
| 2016-05-23 | $31.49 | $31.49 | $30.70 | $30.70 | $22.66 | 200 |
| 2016-05-20 | $31.50 | $31.50 | $31.50 | $31.50 | $23.25 | 0 |
| 2016-05-19 | $30.75 | $31.50 | $30.75 | $31.50 | $23.25 | 500 |
| 2016-05-18 | $30.77 | $30.77 | $30.50 | $30.50 | $22.52 | 300 |
| 2016-05-17 | $30.75 | $30.76 | $30.75 | $30.76 | $22.71 | 200 |
| 2016-05-16 | $30.50 | $30.50 | $30.50 | $30.50 | $22.52 | 90 |
| 2016-05-13 | $30.50 | $30.50 | $30.50 | $30.50 | $22.52 | 1,001 |
| 2016-05-12 | $30.00 | $30.50 | $30.00 | $30.50 | $22.52 | 4,528 |
| 2016-05-11 | $29.30 | $30.00 | $29.00 | $30.00 | $22.15 | 1,948 |
| 2016-05-10 | $30.00 | $30.00 | $29.25 | $29.25 | $21.59 | 457 |
| 2016-05-09 | $29.00 | $29.50 | $29.00 | $29.50 | $21.78 | 2,318 |
| 2016-05-06 | $28.80 | $29.00 | $28.80 | $29.00 | $21.41 | 3,317 |
| 2016-05-05 | $28.98 | $28.98 | $28.80 | $28.80 | $21.26 | 726 |
| 2016-05-04 | $28.85 | $28.85 | $28.85 | $28.85 | $21.30 | 100 |
| 2016-05-03 | $28.85 | $28.85 | $28.85 | $28.85 | $21.30 | 100 |
| 2016-05-02 | $28.85 | $28.85 | $28.85 | $28.85 | $21.30 | 0 |
| 2016-04-29 | $28.85 | $28.85 | $28.85 | $28.85 | $21.30 | 0 |
| 2016-04-28 | $28.85 | $28.85 | $28.85 | $28.85 | $21.30 | 0 |
| 2016-04-27 | $28.24 | $28.85 | $28.24 | $28.85 | $21.30 | 1,074 |
| 2016-04-26 | $28.15 | $28.15 | $28.00 | $28.00 | $20.67 | 1,008 |
| 2016-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $20.67 | 0 |
| 2016-04-22 | $28.00 | $28.00 | $28.00 | $28.00 | $20.67 | 943 |
| 2016-04-21 | $28.01 | $28.01 | $28.01 | $28.01 | $20.68 | 0 |
| 2016-04-20 | $28.31 | $28.31 | $28.01 | $28.01 | $20.68 | 1,027 |
| 2016-04-19 | $28.31 | $28.31 | $28.31 | $28.31 | $20.90 | 2,225 |
| 2016-04-18 | $28.50 | $28.50 | $28.50 | $28.50 | $21.04 | 700 |
| 2016-04-15 | $28.50 | $28.50 | $28.50 | $28.50 | $21.04 | 409 |
| 2016-04-14 | $28.50 | $28.50 | $28.50 | $28.50 | $21.04 | 200 |
| 2016-04-13 | $28.50 | $28.50 | $28.50 | $28.50 | $21.04 | 0 |
| 2016-04-12 | $28.50 | $28.50 | $28.50 | $28.50 | $21.04 | 0 |
| 2016-04-11 | $28.50 | $28.50 | $28.50 | $28.50 | $21.04 | 200 |
| 2016-04-08 | $28.31 | $28.31 | $28.31 | $28.31 | $20.90 | 0 |
| 2016-04-07 | $28.31 | $28.31 | $28.31 | $28.31 | $20.90 | 0 |
| 2016-04-06 | $28.31 | $28.31 | $28.31 | $28.31 | $20.90 | 118 |
| 2016-04-05 | $28.50 | $28.50 | $28.40 | $28.40 | $20.97 | 525 |
| 2016-04-04 | $28.55 | $28.55 | $28.55 | $28.55 | $21.08 | 100 |
| 2016-04-01 | $28.58 | $28.58 | $28.58 | $28.58 | $21.10 | 21 |
| 2016-03-31 | $29.50 | $29.50 | $28.58 | $28.58 | $21.10 | 1,550 |
| 2016-03-30 | $29.50 | $29.50 | $29.50 | $29.50 | $21.78 | 223 |
| 2016-03-29 | $28.50 | $29.00 | $28.50 | $29.00 | $21.41 | 254 |
| 2016-03-28 | $29.50 | $29.50 | $29.50 | $29.50 | $21.78 | 30 |
| 2016-03-24 | $29.50 | $29.50 | $29.50 | $29.50 | $21.78 | 0 |
| 2016-03-23 | $29.50 | $29.50 | $29.50 | $29.50 | $21.78 | 200 |
| 2016-03-22 | $28.16 | $28.16 | $28.16 | $28.16 | $20.79 | 0 |
| 2016-03-21 | $28.16 | $28.16 | $28.16 | $28.16 | $20.79 | 0 |
| 2016-03-18 | $28.16 | $28.16 | $28.16 | $28.16 | $20.79 | 1,015 |
| 2016-03-17 | $28.26 | $28.26 | $28.16 | $28.16 | $20.79 | 300 |
| 2016-03-16 | $28.26 | $28.26 | $28.26 | $28.26 | $20.86 | 0 |
| 2016-03-15 | $29.00 | $29.00 | $28.25 | $28.26 | $20.86 | 1,589 |
| 2016-03-14 | $29.10 | $29.10 | $29.10 | $29.10 | $21.48 | 83 |
| 2016-03-11 | $29.10 | $29.10 | $29.10 | $29.10 | $21.48 | 0 |
| 2016-03-10 | $29.10 | $29.10 | $29.10 | $29.10 | $21.48 | 200 |
| 2016-03-09 | $30.49 | $30.49 | $30.49 | $30.49 | $22.51 | 0 |
| 2016-03-08 | $30.49 | $30.49 | $30.49 | $30.49 | $22.51 | 0 |
| 2016-03-07 | $30.49 | $30.49 | $30.49 | $30.49 | $22.24 | 0 |
| 2016-03-04 | $30.49 | $30.49 | $30.49 | $30.49 | $22.24 | 0 |
| 2016-03-03 | $30.49 | $30.49 | $30.49 | $30.49 | $22.24 | 10 |
| 2016-03-02 | $29.10 | $30.49 | $28.00 | $30.49 | $22.24 | 633 |
| 2016-03-01 | $29.50 | $29.50 | $29.50 | $29.50 | $21.51 | 343 |
| 2016-02-29 | $28.50 | $28.50 | $28.50 | $28.50 | $20.78 | 0 |
| 2016-02-26 | $28.50 | $28.50 | $28.50 | $28.50 | $20.78 | 20 |
| 2016-02-25 | $28.50 | $28.50 | $28.50 | $28.50 | $20.78 | 0 |
| 2016-02-24 | $28.50 | $28.50 | $28.50 | $28.50 | $20.78 | 0 |
| 2016-02-23 | $29.00 | $29.00 | $28.50 | $28.50 | $20.78 | 200 |
| 2016-02-22 | $28.50 | $28.50 | $28.50 | $28.50 | $20.78 | 100 |
| 2016-02-19 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 0 |
| 2016-02-18 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 0 |
| 2016-02-17 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 291 |
| 2016-02-16 | $28.50 | $28.50 | $28.50 | $28.50 | $20.78 | 2 |
| 2016-02-12 | $27.40 | $28.50 | $27.40 | $28.50 | $20.78 | 2,785 |
| 2016-02-11 | $27.50 | $27.50 | $27.00 | $27.25 | $19.87 | 1,100 |
| 2016-02-10 | $27.75 | $27.75 | $27.10 | $27.10 | $19.76 | 2,036 |
| 2016-02-09 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 3 |
| 2016-02-08 | $27.85 | $28.00 | $27.85 | $28.00 | $20.42 | 2,851 |
| 2016-02-05 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 900 |
| 2016-02-04 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 0 |
| 2016-02-03 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 854 |
| 2016-02-02 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 100 |
| 2016-02-01 | $27.75 | $27.75 | $27.75 | $27.75 | $20.24 | 0 |
| 2016-01-29 | $27.75 | $27.75 | $27.75 | $27.75 | $20.24 | 100 |
| 2016-01-28 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 832 |
| 2016-01-27 | $27.85 | $27.85 | $27.65 | $27.65 | $20.16 | 460 |
| 2016-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 652 |
| 2016-01-25 | $28.00 | $28.00 | $27.85 | $27.85 | $20.31 | 1,266 |
| 2016-01-22 | $28.10 | $28.10 | $28.10 | $28.10 | $20.49 | 0 |
| 2016-01-21 | $27.75 | $28.10 | $27.75 | $28.10 | $20.49 | 685 |
| 2016-01-20 | $27.75 | $28.25 | $27.29 | $28.05 | $20.46 | 4,525 |
| 2016-01-19 | $28.00 | $28.00 | $27.75 | $27.75 | $20.24 | 1,186 |
| 2016-01-15 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 409 |
| 2016-01-14 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 200 |
| 2016-01-13 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 0 |
| 2016-01-12 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 100 |
| 2016-01-11 | $27.62 | $28.00 | $27.62 | $28.00 | $20.42 | 300 |
| 2016-01-08 | $27.60 | $27.60 | $27.60 | $27.60 | $20.13 | 0 |
| 2016-01-07 | $27.80 | $27.80 | $27.60 | $27.60 | $20.13 | 300 |
| 2016-01-06 | $27.80 | $28.00 | $27.80 | $28.00 | $20.42 | 325 |
| 2016-01-05 | $28.00 | $28.00 | $27.80 | $27.80 | $20.27 | 742 |
| 2016-01-04 | $28.25 | $28.25 | $28.25 | $28.25 | $20.60 | 324 |
| 2015-12-31 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 225 |
| 2015-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 200 |
| 2015-12-29 | $27.60 | $28.00 | $27.60 | $28.00 | $20.42 | 200 |
| 2015-12-28 | $28.00 | $28.00 | $27.55 | $27.55 | $20.09 | 455 |
| 2015-12-24 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 9 |
| 2015-12-23 | $27.81 | $28.00 | $27.81 | $28.00 | $20.42 | 757 |
| 2015-12-22 | $28.00 | $28.00 | $28.00 | $28.00 | $20.42 | 311 |
| 2015-12-21 | $28.30 | $28.30 | $27.50 | $28.00 | $20.42 | 2,801 |
| 2015-12-18 | $28.20 | $28.20 | $28.20 | $28.20 | $20.57 | 1,420 |
| 2015-12-17 | $29.90 | $31.00 | $28.20 | $28.20 | $20.57 | 1,420 |
| 2015-12-16 | $29.90 | $29.90 | $29.90 | $29.90 | $21.80 | 0 |
| 2015-12-15 | $29.90 | $29.90 | $29.90 | $29.90 | $21.80 | 0 |
| 2015-12-14 | $29.90 | $29.90 | $29.90 | $29.90 | $21.80 | 0 |
| 2015-12-11 | $29.90 | $29.90 | $29.90 | $29.90 | $21.80 | 68 |
| 2015-12-10 | $29.90 | $29.90 | $29.90 | $29.90 | $21.80 | 0 |
| 2015-12-09 | $29.90 | $29.90 | $29.90 | $29.90 | $21.80 | 0 |
| 2015-12-08 | $29.90 | $29.90 | $29.90 | $29.90 | $21.80 | 138 |
| 2015-12-07 | $28.50 | $28.50 | $28.50 | $28.50 | $20.53 | 123 |
| 2015-12-04 | $28.25 | $28.25 | $28.25 | $28.25 | $20.35 | 300 |
| 2015-12-03 | $28.10 | $28.10 | $28.10 | $28.10 | $20.24 | 588 |
| 2015-12-02 | $28.09 | $28.25 | $28.09 | $28.10 | $20.24 | 660 |
| 2015-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $20.17 | 0 |
| 2015-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $20.17 | 320 |
| 2015-11-27 | $28.09 | $28.09 | $28.09 | $28.09 | $20.23 | 0 |
| 2015-11-25 | $28.09 | $28.09 | $28.09 | $28.09 | $20.23 | 2 |
| 2015-11-24 | $28.09 | $28.09 | $28.09 | $28.09 | $20.23 | 100 |
| 2015-11-23 | $28.00 | $28.00 | $28.00 | $28.00 | $20.17 | 0 |
| 2015-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $20.17 | 0 |
| 2015-11-19 | $28.00 | $28.00 | $28.00 | $28.00 | $20.17 | 0 |
| 2015-11-18 | $28.00 | $28.00 | $28.00 | $28.00 | $20.17 | 1,598 |
| 2015-11-17 | $27.65 | $28.09 | $27.65 | $28.00 | $20.17 | 1,598 |
| 2015-11-16 | $27.46 | $27.46 | $27.30 | $27.30 | $19.66 | 675 |
| 2015-11-13 | $27.00 | $27.55 | $27.00 | $27.55 | $19.84 | 709 |
| 2015-11-12 | $27.18 | $27.18 | $26.80 | $27.00 | $19.45 | 1,700 |
| 2015-11-11 | $27.80 | $27.80 | $27.15 | $27.15 | $19.55 | 1 |
| 2015-11-10 | $27.80 | $27.80 | $27.15 | $27.15 | $19.55 | 0 |
| 2015-11-09 | $27.80 | $27.80 | $27.15 | $27.15 | $19.55 | 510 |
| 2015-11-06 | $27.70 | $27.70 | $27.70 | $27.70 | $19.95 | 0 |
| 2015-11-05 | $27.70 | $27.70 | $27.70 | $27.70 | $19.95 | 172 |
| 2015-11-04 | $27.40 | $27.70 | $27.39 | $27.70 | $19.95 | 0 |
| 2015-11-03 | $27.40 | $27.70 | $27.39 | $27.70 | $19.95 | 987 |
| 2015-11-02 | $27.70 | $27.70 | $27.70 | $27.70 | $19.95 | 1,400 |
| 2015-10-30 | $27.80 | $27.80 | $27.39 | $27.39 | $19.73 | 680 |
| 2015-10-29 | $27.70 | $27.70 | $27.70 | $27.70 | $19.95 | 302 |
| 2015-10-28 | $27.60 | $27.70 | $27.60 | $27.70 | $19.95 | 0 |
| 2015-10-27 | $27.60 | $27.70 | $27.60 | $27.70 | $19.95 | 300 |
| 2015-10-26 | $27.50 | $27.50 | $27.39 | $27.39 | $19.73 | 4 |
| 2015-10-23 | $27.50 | $27.50 | $27.39 | $27.39 | $19.73 | 0 |
| 2015-10-22 | $27.50 | $27.50 | $27.39 | $27.39 | $19.73 | 0 |
| 2015-10-21 | $27.50 | $27.50 | $27.39 | $27.39 | $19.73 | 0 |
| 2015-10-20 | $27.50 | $27.50 | $27.39 | $27.39 | $19.73 | 0 |
| 2015-10-19 | $27.50 | $27.50 | $27.39 | $27.39 | $19.73 | 1,859 |
| 2015-10-16 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 1 |
| 2015-10-15 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 16 |
| 2015-10-14 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 750 |
| 2015-10-13 | $27.50 | $27.50 | $27.42 | $27.50 | $19.81 | 300 |
| 2015-10-12 | $27.37 | $27.37 | $27.37 | $27.37 | $19.71 | 0 |
| 2015-10-09 | $27.37 | $27.37 | $27.37 | $27.37 | $19.71 | 69 |
| 2015-10-08 | $27.37 | $27.37 | $27.37 | $27.37 | $19.71 | 0 |
| 2015-10-07 | $27.37 | $27.37 | $27.37 | $27.37 | $19.71 | 0 |
| 2015-10-06 | $27.37 | $27.37 | $27.37 | $27.37 | $19.71 | 5 |
| 2015-10-05 | $27.37 | $27.37 | $27.37 | $27.37 | $19.71 | 50 |
| 2015-10-02 | $27.37 | $27.37 | $27.37 | $27.37 | $19.71 | 200 |
| 2015-10-01 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 0 |
| 2015-09-30 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 0 |
| 2015-09-29 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 0 |
| 2015-09-28 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 0 |
| 2015-09-25 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 14 |
| 2015-09-24 | $27.50 | $27.50 | $27.50 | $27.50 | $19.81 | 336 |
| 2015-09-23 | $27.15 | $27.15 | $27.15 | $27.15 | $19.55 | 0 |
| 2015-09-22 | $27.14 | $27.15 | $27.14 | $27.15 | $19.55 | 400 |
| 2015-09-21 | $27.05 | $27.05 | $27.05 | $27.05 | $19.48 | 385 |
| 2015-09-18 | $27.10 | $27.10 | $27.06 | $27.06 | $19.49 | 62 |
| 2015-09-17 | $27.10 | $27.10 | $27.06 | $27.06 | $19.49 | 25 |
| 2015-09-16 | $27.10 | $27.10 | $27.06 | $27.06 | $19.49 | 250 |
| 2015-09-15 | $27.25 | $27.25 | $27.05 | $27.05 | $19.48 | 1,595 |
| 2015-09-14 | $27.89 | $27.89 | $27.89 | $27.89 | $20.09 | 30 |
| 2015-09-11 | $27.89 | $27.89 | $27.89 | $27.89 | $20.09 | 0 |
| 2015-09-10 | $27.89 | $27.89 | $27.89 | $27.89 | $20.09 | 150 |
| 2015-09-09 | $27.89 | $27.90 | $27.89 | $27.90 | $20.09 | 3,181 |
| 2015-09-08 | $28.02 | $28.02 | $28.02 | $28.02 | $20.18 | 301 |
| 2015-09-04 | $27.75 | $27.99 | $27.75 | $27.99 | $19.89 | 1,734 |
| 2015-09-03 | $27.55 | $27.60 | $27.55 | $27.60 | $19.62 | 203 |
| 2015-09-02 | $27.26 | $27.26 | $27.25 | $27.25 | $19.37 | 83 |
SOUTHERN CALIF GAS 6 (SOCGP) News Headlines
Recent SOUTHERN CALIF GAS 6 (SOCGP) News
Similar Companies to SOUTHERN CALIF GAS 6 (SOCGP) 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 | -- | -- | -- |