Thomasville Bancshares Inc (THVB) Exchange: PINK
Data as of May 3, 2024
$63.25 ($0.00) 0.00%
Thomasville Bancshares Inc - Daily Information
Click for more stock information on Thomasville Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $63.25 |
| Previous Close | $63.25 |
| High | $63.25 |
| Low | $63.25 |
| Adjusted Open | $63.25 |
| Previous Adjusted Close | $63.25 |
| Adjusted High | $63.25 |
| Adjusted Low | $63.25 |
About Thomasville Bancshares Inc (THVB)
Thomasville Bancshares, Inc. is the holding company for Thomasville National Bank (the Bank), a national banking association. The Bank is a full service commercial bank, with trust powers, and offers a range of interest-bearing and non-interest-bearing accounts, including commercial and retail checking accounts, money market accounts, individual retirement and Keogh accounts, regular interest-bearing statement savings accounts, certificates of deposit, commercial loans, real estate loans, home equity loans and consumer/installment loans. In addition, the Bank provides consumer services, such as United States Savings Bonds, travelers checks, cashiers checks, safe deposit boxes, bank by mail services, Internet banking, direct deposit and automatic teller services.
Invest in Thomasville Bancshares Inc (THVB)
Historical Stock Data for Thomasville Bancshares Inc (THVB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 59 |
| 2024-04-25 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 79 |
| 2024-04-24 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 5,842 |
| 2024-04-23 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2024-04-22 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 5,842 |
| 2024-04-19 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 110 |
| 2024-04-18 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 1,010 |
| 2024-04-17 | $63.25 | $64.00 | $63.25 | $64.00 | $64.00 | 750 |
| 2024-04-16 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 107 |
| 2024-04-15 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 274 |
| 2024-04-12 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 0 |
| 2024-04-11 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 0 |
| 2024-04-10 | $63.05 | $63.05 | $63.05 | $63.05 | $63.05 | 0 |
| 2024-04-09 | $63.05 | $63.05 | $63.00 | $63.00 | $63.00 | 20 |
| 2024-04-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 626 |
| 2024-04-05 | $62.10 | $63.05 | $62.10 | $62.75 | $62.75 | 500 |
| 2024-04-04 | $63.00 | $63.00 | $62.75 | $62.80 | $62.80 | 5 |
| 2024-04-03 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 285 |
| 2024-04-02 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 630 |
| 2024-04-01 | $63.25 | $63.25 | $62.80 | $63.00 | $63.00 | 78 |
| 2024-03-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2024-03-27 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 78 |
| 2024-03-26 | $63.25 | $63.34 | $63.00 | $63.00 | $63.00 | 1,315 |
| 2024-03-25 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 100 |
| 2024-03-22 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 234 |
| 2024-03-21 | $64.50 | $64.50 | $64.00 | $64.00 | $64.00 | 427 |
| 2024-03-20 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 0 |
| 2024-03-19 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 0 |
| 2024-03-18 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 283 |
| 2024-03-15 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-03-14 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 52 |
| 2024-03-13 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-03-12 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-03-11 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 52 |
| 2024-03-08 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 2 |
| 2024-03-07 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 850 |
| 2024-03-06 | $64.25 | $64.25 | $64.00 | $64.00 | $64.00 | 710 |
| 2024-03-05 | $63.80 | $64.00 | $63.80 | $64.00 | $64.00 | 3,885 |
| 2024-03-04 | $64.00 | $64.00 | $62.97 | $62.97 | $62.97 | 338 |
| 2024-03-01 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 65 |
| 2024-02-29 | $64.00 | $64.00 | $62.75 | $62.75 | $62.75 | 220 |
| 2024-02-28 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 215 |
| 2024-02-27 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 30 |
| 2024-02-26 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 112 |
| 2024-02-23 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 31 |
| 2024-02-22 | $63.80 | $63.80 | $63.80 | $63.80 | $63.80 | 23 |
| 2024-02-21 | $62.45 | $62.45 | $62.45 | $62.45 | $62.45 | 415 |
| 2024-02-20 | $62.45 | $62.45 | $62.45 | $62.45 | $62.45 | 0 |
| 2024-02-16 | $62.00 | $62.45 | $62.00 | $62.45 | $62.45 | 415 |
| 2024-02-15 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 100 |
| 2024-02-14 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 2 |
| 2024-02-13 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 400 |
| 2024-02-12 | $61.51 | $61.51 | $61.51 | $61.51 | $61.51 | 90 |
| 2024-02-09 | $61.51 | $61.51 | $61.51 | $61.51 | $61.51 | 80 |
| 2024-02-08 | $61.51 | $61.51 | $61.51 | $61.51 | $61.51 | 254 |
| 2024-02-07 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 501 |
| 2024-02-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 580 |
| 2024-02-05 | $63.56 | $63.56 | $63.50 | $63.50 | $63.50 | 490 |
| 2024-02-02 | $63.63 | $63.63 | $63.63 | $63.63 | $63.63 | 45 |
| 2024-02-01 | $63.63 | $63.63 | $63.63 | $63.63 | $63.63 | 179 |
| 2024-01-31 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 102 |
| 2024-01-30 | $63.67 | $64.00 | $63.67 | $64.00 | $64.00 | 400 |
| 2024-01-29 | $63.61 | $63.61 | $63.60 | $63.60 | $63.60 | 600 |
| 2024-01-26 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 1 |
| 2024-01-25 | $63.48 | $63.60 | $63.48 | $63.60 | $63.60 | 1,240 |
| 2024-01-24 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 23 |
| 2024-01-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 682 |
| 2024-01-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 600 |
| 2024-01-19 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 5 |
| 2024-01-18 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 310 |
| 2024-01-17 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 2 |
| 2024-01-16 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 915 |
| 2024-01-12 | $61.75 | $62.00 | $61.75 | $62.00 | $62.00 | 400 |
| 2024-01-11 | $62.00 | $62.00 | $61.79 | $62.00 | $62.00 | 1,172 |
| 2024-01-10 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 205 |
| 2024-01-09 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 0 |
| 2024-01-08 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 205 |
| 2024-01-05 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2024-01-04 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1 |
| 2024-01-03 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 10 |
| 2024-01-02 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1 |
| 2023-12-29 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 576 |
| 2023-12-28 | $62.00 | $62.01 | $61.75 | $61.75 | $61.75 | 1,950 |
| 2023-12-27 | $63.00 | $63.50 | $62.00 | $62.00 | $62.00 | 5,585 |
| 2023-12-26 | $62.46 | $63.50 | $62.46 | $63.50 | $63.50 | 1,505 |
| 2023-12-22 | $62.00 | $62.25 | $61.95 | $62.00 | $62.00 | 4,005 |
| 2023-12-21 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 60 |
| 2023-12-20 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 560 |
| 2023-12-19 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 45 |
| 2023-12-18 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 0 |
| 2023-12-15 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 45 |
| 2023-12-14 | $61.45 | $61.95 | $61.25 | $61.25 | $61.25 | 1,900 |
| 2023-12-13 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 206 |
| 2023-12-12 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 100 |
| 2023-12-11 | $61.45 | $61.45 | $60.95 | $60.95 | $60.95 | 815 |
| 2023-12-08 | $61.25 | $61.25 | $61.25 | $61.25 | $61.25 | 100 |
| 2023-12-07 | $60.50 | $60.50 | $60.00 | $60.00 | $60.00 | 1,800 |
| 2023-12-06 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 322 |
| 2023-12-05 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 50 |
| 2023-12-04 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 212 |
| 2023-12-01 | $61.00 | $61.75 | $61.00 | $61.75 | $61.75 | 973 |
| 2023-11-30 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 523 |
| 2023-11-29 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 518 |
| 2023-11-28 | $59.00 | $60.00 | $59.00 | $60.00 | $60.00 | 862 |
| 2023-11-27 | $59.00 | $59.00 | $58.50 | $59.00 | $59.00 | 1,184 |
| 2023-11-24 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 5 |
| 2023-11-22 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2023-11-21 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 100 |
| 2023-11-20 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-11-17 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 140 |
| 2023-11-16 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 0 |
| 2023-11-15 | $57.83 | $58.50 | $57.83 | $58.50 | $58.50 | 342 |
| 2023-11-14 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 261 |
| 2023-11-13 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 0 |
| 2023-11-10 | $57.84 | $57.84 | $57.84 | $57.84 | $57.84 | 101 |
| 2023-11-09 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2023-11-08 | $57.01 | $57.01 | $57.00 | $57.00 | $57.00 | 2,672 |
| 2023-11-07 | $57.00 | $57.85 | $57.00 | $57.85 | $57.85 | 537 |
| 2023-11-06 | $57.23 | $57.23 | $57.21 | $57.21 | $57.21 | 2,094 |
| 2023-11-03 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2023-11-02 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 104 |
| 2023-11-01 | $58.97 | $58.97 | $58.97 | $58.97 | $58.97 | 50 |
| 2023-10-31 | $58.97 | $58.97 | $58.97 | $58.97 | $58.97 | 320 |
| 2023-10-30 | $57.12 | $57.12 | $57.12 | $57.12 | $57.12 | 149 |
| 2023-10-27 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 8 |
| 2023-10-26 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 0 |
| 2023-10-25 | $59.50 | $59.50 | $57.01 | $57.01 | $57.01 | 1,681 |
| 2023-10-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-10-23 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-10-20 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 238 |
| 2023-10-19 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2023-10-18 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2023-10-17 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 1 |
| 2023-10-16 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2023-10-13 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2023-10-12 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 0 |
| 2023-10-11 | $57.25 | $59.24 | $57.00 | $57.00 | $57.00 | 902 |
| 2023-10-10 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 100 |
| 2023-10-09 | $57.01 | $57.01 | $57.01 | $57.01 | $57.01 | 488 |
| 2023-10-06 | $56.90 | $56.90 | $56.90 | $56.90 | $56.90 | 212 |
| 2023-10-05 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 384 |
| 2023-10-04 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2023-10-03 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2023-10-02 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 0 |
| 2023-09-29 | $59.99 | $59.99 | $59.99 | $59.99 | $59.99 | 100 |
| 2023-09-28 | $59.34 | $59.34 | $59.34 | $59.34 | $59.34 | 20 |
| 2023-09-27 | $59.25 | $59.39 | $59.05 | $59.34 | $59.34 | 560 |
| 2023-09-26 | $59.70 | $59.70 | $59.50 | $59.50 | $59.50 | 400 |
| 2023-09-25 | $59.90 | $59.90 | $59.60 | $59.60 | $59.60 | 425 |
| 2023-09-22 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 0 |
| 2023-09-21 | $59.90 | $60.90 | $59.90 | $60.90 | $60.90 | 400 |
| 2023-09-20 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 0 |
| 2023-09-19 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 0 |
| 2023-09-18 | $60.35 | $60.35 | $59.90 | $59.90 | $59.90 | 2,350 |
| 2023-09-15 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-09-14 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-09-13 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-09-12 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 210 |
| 2023-09-11 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 0 |
| 2023-09-08 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 100 |
| 2023-09-07 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-09-06 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 0 |
| 2023-09-05 | $61.00 | $61.60 | $60.50 | $60.50 | $60.50 | 5,950 |
| 2023-09-01 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 67 |
| 2023-08-31 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-08-30 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-08-29 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-08-28 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-08-25 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 5 |
| 2023-08-24 | $61.49 | $61.49 | $61.00 | $61.00 | $61.00 | 257 |
| 2023-08-23 | $60.60 | $61.49 | $60.60 | $61.49 | $61.49 | 420 |
| 2023-08-22 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 1,800 |
| 2023-08-21 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,275 |
| 2023-08-18 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-08-17 | $62.00 | $62.01 | $62.00 | $62.00 | $62.00 | 1,275 |
| 2023-08-16 | $61.50 | $61.75 | $61.50 | $61.50 | $61.50 | 1,600 |
| 2023-08-15 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 119 |
| 2023-08-14 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2023-08-11 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 163 |
| 2023-08-10 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 200 |
| 2023-08-09 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 100 |
| 2023-08-08 | $62.00 | $62.00 | $61.60 | $61.60 | $61.60 | 1,109 |
| 2023-08-07 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 26 |
| 2023-08-04 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 254 |
| 2023-08-03 | $61.75 | $61.75 | $61.75 | $61.75 | $61.75 | 270 |
| 2023-08-02 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,180 |
| 2023-08-01 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-07-31 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 100 |
| 2023-07-28 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 7 |
| 2023-07-27 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-07-26 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 900 |
| 2023-07-25 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-07-24 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-07-21 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-07-20 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-07-19 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 12 |
| 2023-07-18 | $61.50 | $62.00 | $61.50 | $62.00 | $62.00 | 2,320 |
| 2023-07-17 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-07-14 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 33 |
| 2023-07-13 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 503 |
| 2023-07-12 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 107 |
| 2023-07-11 | $61.10 | $61.10 | $61.00 | $61.10 | $61.10 | 2,044 |
| 2023-07-10 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 0 |
| 2023-07-07 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 0 |
| 2023-07-06 | $62.00 | $62.00 | $61.10 | $61.10 | $61.10 | 2,044 |
| 2023-07-05 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-07-03 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 3 |
| 2023-06-30 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 50 |
| 2023-06-29 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-06-28 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-06-27 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 33 |
| 2023-06-26 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-06-23 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-06-22 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-06-21 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 533 |
| 2023-06-20 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 600 |
| 2023-06-16 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2023-06-15 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
| 2023-06-14 | $61.50 | $61.50 | $61.06 | $61.50 | $61.50 | 3,975 |
| 2023-06-13 | $63.00 | $63.00 | $62.01 | $62.01 | $61.07 | 345 |
| 2023-06-12 | $63.00 | $63.50 | $63.00 | $63.50 | $62.53 | 1,136 |
| 2023-06-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 759 |
| 2023-06-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1 |
| 2023-06-07 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-06-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 145 |
| 2023-06-05 | $62.25 | $62.44 | $62.25 | $62.44 | $62.44 | 250 |
| 2023-06-02 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 0 |
| 2023-06-01 | $62.25 | $62.25 | $62.25 | $62.25 | $62.25 | 10 |
| 2023-05-31 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 300 |
| 2023-05-30 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-05-26 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-05-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 300 |
| 2023-05-24 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 92 |
| 2023-05-23 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 101 |
| 2023-05-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-05-19 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 100 |
| 2023-05-18 | $62.00 | $64.00 | $62.00 | $64.00 | $64.00 | 1,100 |
| 2023-05-17 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-05-16 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 1,400 |
| 2023-05-15 | $60.25 | $60.25 | $60.25 | $60.25 | $60.25 | 0 |
| 2023-05-12 | $61.00 | $61.00 | $60.25 | $60.25 | $60.25 | 1,300 |
| 2023-05-11 | $60.25 | $60.25 | $60.00 | $60.00 | $60.00 | 1,388 |
| 2023-05-10 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 100 |
| 2023-05-09 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-05-08 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-05-05 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2023-05-04 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 16 |
| 2023-05-03 | $61.00 | $61.01 | $61.00 | $61.00 | $61.00 | 543 |
| 2023-05-02 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 10 |
| 2023-05-01 | $62.02 | $62.20 | $62.00 | $62.00 | $62.00 | 2,705 |
| 2023-04-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 155 |
| 2023-04-27 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 3 |
| 2023-04-26 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-04-25 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 125 |
| 2023-04-24 | $63.50 | $64.00 | $63.50 | $64.00 | $64.00 | 615 |
| 2023-04-21 | $63.08 | $63.08 | $63.08 | $63.08 | $63.08 | 0 |
| 2023-04-20 | $62.83 | $63.08 | $62.83 | $63.08 | $63.08 | 200 |
| 2023-04-19 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 181 |
| 2023-04-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2023-04-17 | $62.99 | $63.00 | $62.99 | $63.00 | $63.00 | 304 |
| 2023-04-14 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 4 |
| 2023-04-13 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 0 |
| 2023-04-12 | $63.72 | $63.72 | $63.72 | $63.72 | $63.72 | 221 |
| 2023-04-11 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1 |
| 2023-04-10 | $62.20 | $62.20 | $62.00 | $62.00 | $62.00 | 300 |
| 2023-04-06 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 245 |
| 2023-04-05 | $62.03 | $62.03 | $62.03 | $62.03 | $62.03 | 52 |
| 2023-04-04 | $62.03 | $62.03 | $62.03 | $62.03 | $62.03 | 0 |
| 2023-04-03 | $62.02 | $62.03 | $62.02 | $62.03 | $62.03 | 260 |
| 2023-03-31 | $62.99 | $62.99 | $62.10 | $62.10 | $62.10 | 379 |
| 2023-03-30 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
| 2023-03-29 | $60.00 | $62.00 | $59.93 | $62.00 | $62.00 | 5,085 |
| 2023-03-28 | $62.50 | $62.50 | $59.50 | $60.00 | $60.00 | 2,400 |
| 2023-03-27 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 110 |
| 2023-03-24 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 16 |
| 2023-03-23 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-03-22 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 39 |
| 2023-03-21 | $63.00 | $64.00 | $63.00 | $64.00 | $64.00 | 2,263 |
| 2023-03-20 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 1 |
| 2023-03-17 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 240 |
| 2023-03-16 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 209 |
| 2023-03-15 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 305 |
| 2023-03-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 104 |
| 2023-03-13 | $63.25 | $63.25 | $62.90 | $62.90 | $62.90 | 2,030 |
| 2023-03-10 | $63.25 | $63.25 | $63.25 | $63.25 | $63.25 | 50 |
| 2023-03-09 | $63.31 | $63.31 | $63.25 | $63.25 | $63.25 | 501 |
| 2023-03-08 | $63.50 | $63.63 | $63.30 | $63.30 | $63.30 | 800 |
| 2023-03-07 | $63.75 | $63.75 | $63.50 | $63.50 | $63.50 | 550 |
| 2023-03-06 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 400 |
| 2023-03-03 | $63.70 | $63.85 | $63.70 | $63.70 | $63.70 | 890 |
| 2023-03-02 | $63.81 | $64.00 | $63.75 | $64.00 | $64.00 | 1,720 |
| 2023-03-01 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 300 |
| 2023-02-28 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 205 |
| 2023-02-27 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 9,500 |
| 2023-02-24 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 516 |
| 2023-02-23 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-02-22 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 515 |
| 2023-02-21 | $64.10 | $64.75 | $63.72 | $64.00 | $64.00 | 2,623 |
| 2023-02-17 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 100 |
| 2023-02-16 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 100 |
| 2023-02-15 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-02-14 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1,227 |
| 2023-02-13 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 0 |
| 2023-02-10 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 0 |
| 2023-02-09 | $64.00 | $64.01 | $64.00 | $64.01 | $64.01 | 400 |
| 2023-02-08 | $64.50 | $64.50 | $64.00 | $64.00 | $64.00 | 3,200 |
| 2023-02-07 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 100 |
| 2023-02-06 | $65.00 | $66.00 | $65.00 | $66.00 | $66.00 | 200 |
| 2023-02-03 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 108 |
| 2023-02-02 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-02-01 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2023-01-31 | $64.50 | $65.00 | $64.50 | $65.00 | $65.00 | 773 |
| 2023-01-30 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 700 |
| 2023-01-27 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 1,300 |
| 2023-01-26 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 197 |
| 2023-01-25 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 200 |
| 2023-01-24 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 0 |
| 2023-01-23 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 103 |
| 2023-01-20 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 330 |
| 2023-01-19 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 7 |
| 2023-01-18 | $63.51 | $63.51 | $63.51 | $63.51 | $63.51 | 50 |
| 2023-01-17 | $64.20 | $64.20 | $63.51 | $63.51 | $63.51 | 580 |
| 2023-01-13 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 50 |
| 2023-01-12 | $63.52 | $64.50 | $63.51 | $64.00 | $64.00 | 1,558 |
| 2023-01-11 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2023-01-10 | $64.10 | $64.11 | $64.00 | $64.00 | $64.00 | 2,057 |
| 2023-01-09 | $65.00 | $65.00 | $64.11 | $64.11 | $64.11 | 740 |
| 2023-01-06 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 23 |
| 2023-01-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 41 |
| 2023-01-04 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 2,000 |
| 2023-01-03 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 203 |
| 2022-12-30 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-12-29 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-12-28 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-12-27 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-12-23 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 12 |
| 2022-12-22 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 160 |
| 2022-12-21 | $65.00 | $65.00 | $64.50 | $64.50 | $64.50 | 252 |
| 2022-12-20 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 142 |
| 2022-12-19 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-12-16 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-12-15 | $65.75 | $66.00 | $65.75 | $66.00 | $66.00 | 1,121 |
| 2022-12-14 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 150 |
| 2022-12-13 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 0 |
| 2022-12-12 | $64.13 | $64.13 | $64.10 | $64.10 | $64.10 | 491 |
| 2022-12-09 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 823 |
| 2022-12-08 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 2 |
| 2022-12-07 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2022-12-06 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 26 |
| 2022-12-05 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 15 |
| 2022-12-02 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2022-12-01 | $64.42 | $64.50 | $64.42 | $64.50 | $63.61 | 201 |
| 2022-11-30 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 9 |
| 2022-11-29 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 2 |
| 2022-11-28 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 145 |
| 2022-11-25 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-23 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 1 |
| 2022-11-22 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 301 |
| 2022-11-21 | $63.50 | $63.50 | $63.50 | $63.50 | $62.63 | 0 |
| 2022-11-18 | $65.00 | $65.00 | $63.50 | $63.50 | $62.63 | 912 |
| 2022-11-17 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-16 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-15 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-14 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-11 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-10 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-09 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-08 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 59 |
| 2022-11-07 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 200 |
| 2022-11-04 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 0 |
| 2022-11-03 | $68.00 | $68.00 | $68.00 | $68.00 | $67.06 | 324 |
| 2022-11-02 | $67.00 | $67.00 | $67.00 | $67.00 | $66.08 | 0 |
| 2022-11-01 | $67.00 | $67.00 | $67.00 | $67.00 | $66.08 | 0 |
| 2022-10-31 | $67.20 | $67.20 | $67.00 | $67.00 | $66.08 | 315 |
| 2022-10-28 | $66.99 | $66.99 | $66.99 | $66.99 | $66.07 | 0 |
| 2022-10-27 | $66.99 | $66.99 | $66.99 | $66.99 | $66.07 | 0 |
| 2022-10-26 | $66.99 | $66.99 | $66.99 | $66.99 | $66.99 | 0 |
| 2022-10-25 | $66.99 | $66.99 | $66.99 | $66.99 | $66.99 | 200 |
| 2022-10-24 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 60 |
| 2022-10-21 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 0 |
| 2022-10-20 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 160 |
| 2022-10-19 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 276 |
| 2022-10-18 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 250 |
| 2022-10-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 120 |
| 2022-10-14 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2022-10-13 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2022-10-12 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2022-10-11 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 0 |
| 2022-10-10 | $78.25 | $78.25 | $78.25 | $78.25 | $78.25 | 100 |
| 2022-10-07 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2022-10-06 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2022-10-05 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2022-10-04 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 0 |
| 2022-10-03 | $66.00 | $69.00 | $66.00 | $69.00 | $69.00 | 336 |
| 2022-09-30 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 0 |
| 2022-09-29 | $63.40 | $63.60 | $63.40 | $63.60 | $63.60 | 200 |
| 2022-09-28 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
| 2022-09-27 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
| 2022-09-26 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 673 |
| 2022-09-23 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-09-22 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-09-21 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-09-20 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 1,751 |
| 2022-09-19 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-09-16 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-09-15 | $65.20 | $70.00 | $65.20 | $66.00 | $66.00 | 1,751 |
| 2022-09-14 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-09-13 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-09-12 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-09-09 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-09-08 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 111 |
| 2022-09-07 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-09-06 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 1 |
| 2022-09-02 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-09-01 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 1 |
| 2022-08-31 | $64.01 | $64.01 | $64.00 | $64.00 | $64.00 | 1,489 |
| 2022-08-30 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 436 |
| 2022-08-29 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
| 2022-08-26 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
| 2022-08-25 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
| 2022-08-24 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
| 2022-08-23 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 289 |
| 2022-08-22 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2022-08-19 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 1,015 |
| 2022-08-18 | $63.50 | $64.00 | $63.50 | $64.00 | $64.00 | 500 |
| 2022-08-17 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2022-08-16 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2022-08-15 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 808 |
| 2022-08-12 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2022-08-11 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 0 |
| 2022-08-10 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 105 |
| 2022-08-09 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 202 |
| 2022-08-08 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
| 2022-08-05 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 82 |
| 2022-08-04 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 100 |
| 2022-08-03 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 0 |
| 2022-08-02 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 130 |
| 2022-08-01 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 80 |
| 2022-07-29 | $64.00 | $64.00 | $63.70 | $63.70 | $63.70 | 1,069 |
| 2022-07-28 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 100 |
| 2022-07-27 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 99 |
| 2022-07-26 | $65.19 | $65.19 | $65.19 | $65.19 | $65.19 | 228 |
| 2022-07-25 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 820 |
| 2022-07-22 | $64.50 | $64.50 | $64.00 | $64.00 | $64.00 | 1,269 |
| 2022-07-21 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 75 |
| 2022-07-20 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
| 2022-07-19 | $65.00 | $65.00 | $64.00 | $64.00 | $64.00 | 461 |
| 2022-07-18 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 2 |
| 2022-07-15 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 5,315 |
| 2022-07-14 | $65.30 | $65.30 | $65.00 | $65.00 | $65.00 | 632 |
| 2022-07-13 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1 |
| 2022-07-12 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1 |
| 2022-07-11 | $65.01 | $65.01 | $65.00 | $65.00 | $65.00 | 2,230 |
| 2022-07-08 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 5 |
| 2022-07-07 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1 |
| 2022-07-06 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 10 |
| 2022-07-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 10 |
| 2022-07-01 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2022-06-30 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 1 |
| 2022-06-29 | $63.55 | $65.00 | $63.55 | $65.00 | $65.00 | 1,471 |
| 2022-06-28 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 478 |
| 2022-06-27 | $65.00 | $65.00 | $63.55 | $63.55 | $63.55 | 434 |
| 2022-06-24 | $65.00 | $65.25 | $65.00 | $65.00 | $65.00 | 902 |
| 2022-06-23 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 6 |
| 2022-06-22 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 100 |
| 2022-06-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 15 |
| 2022-06-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 24 |
| 2022-06-16 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2022-06-15 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 203 |
| 2022-06-14 | $64.50 | $65.00 | $63.51 | $65.00 | $65.00 | 1,005 |
| 2022-06-13 | $65.00 | $65.49 | $65.00 | $65.49 | $65.49 | 210 |
| 2022-06-10 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2022-06-09 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 8 |
| 2022-06-08 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 1,158 |
| 2022-06-07 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 0 |
| 2022-06-06 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 0 |
| 2022-06-03 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 0 |
| 2022-06-02 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 0 |
| 2022-06-01 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 279 |
| 2022-05-31 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 126 |
| 2022-05-27 | $66.00 | $66.00 | $63.50 | $63.50 | $62.69 | 915 |
| 2022-05-26 | $65.20 | $65.20 | $65.20 | $65.20 | $64.37 | 36 |
| 2022-05-25 | $65.20 | $65.20 | $65.20 | $65.20 | $64.37 | 200 |
| 2022-05-24 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 100 |
| 2022-05-23 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 0 |
| 2022-05-20 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 7 |
| 2022-05-19 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 6 |
| 2022-05-18 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 115 |
| 2022-05-17 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 222 |
| 2022-05-16 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 100 |
| 2022-05-13 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 6 |
| 2022-05-12 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 122 |
| 2022-05-11 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 100 |
| 2022-05-10 | $63.60 | $64.50 | $63.60 | $64.50 | $63.68 | 362 |
| 2022-05-09 | $64.75 | $64.75 | $64.75 | $64.75 | $63.93 | 132 |
| 2022-05-06 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 120 |
| 2022-05-05 | $64.75 | $64.75 | $64.75 | $64.75 | $63.93 | 0 |
| 2022-05-04 | $64.75 | $64.75 | $64.75 | $64.75 | $63.93 | 100 |
| 2022-05-03 | $64.75 | $64.75 | $64.75 | $64.75 | $63.93 | 0 |
| 2022-05-02 | $64.75 | $64.75 | $64.75 | $64.75 | $63.93 | 0 |
| 2022-04-29 | $64.75 | $64.75 | $64.75 | $64.75 | $63.93 | 0 |
| 2022-04-28 | $64.75 | $64.75 | $64.75 | $64.75 | $63.93 | 0 |
| 2022-04-27 | $64.75 | $64.75 | $64.75 | $64.75 | $63.93 | 100 |
| 2022-04-26 | $63.66 | $64.65 | $63.66 | $64.50 | $63.68 | 788 |
| 2022-04-25 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 0 |
| 2022-04-22 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 0 |
| 2022-04-21 | $64.49 | $64.50 | $64.49 | $64.50 | $63.68 | 788 |
| 2022-04-20 | $64.49 | $64.49 | $64.49 | $64.49 | $63.67 | 0 |
| 2022-04-19 | $64.49 | $64.49 | $64.49 | $64.49 | $63.67 | 332 |
| 2022-04-18 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 0 |
| 2022-04-14 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 0 |
| 2022-04-13 | $63.56 | $64.50 | $63.50 | $64.50 | $63.68 | 833 |
| 2022-04-12 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 15 |
| 2022-04-11 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 247 |
| 2022-04-08 | $64.80 | $64.80 | $63.75 | $63.75 | $62.94 | 1,233 |
| 2022-04-07 | $65.75 | $65.75 | $65.75 | $65.75 | $64.91 | 0 |
| 2022-04-06 | $65.75 | $65.75 | $65.75 | $65.75 | $64.91 | 107 |
| 2022-04-05 | $65.75 | $65.75 | $65.75 | $65.75 | $64.91 | 25 |
| 2022-04-04 | $65.75 | $65.75 | $65.75 | $65.75 | $64.91 | 100 |
| 2022-04-01 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 150 |
| 2022-03-31 | $65.50 | $65.50 | $65.50 | $65.50 | $64.67 | 0 |
| 2022-03-30 | $65.50 | $65.50 | $65.50 | $65.50 | $64.67 | 0 |
| 2022-03-29 | $65.70 | $65.70 | $65.50 | $65.50 | $64.67 | 200 |
| 2022-03-28 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 175 |
| 2022-03-25 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 0 |
| 2022-03-24 | $65.00 | $66.00 | $65.00 | $66.00 | $65.16 | 450 |
| 2022-03-23 | $65.50 | $65.50 | $65.50 | $65.50 | $64.67 | 200 |
| 2022-03-22 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 142 |
| 2022-03-21 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 251 |
| 2022-03-18 | $66.00 | $66.00 | $66.00 | $66.00 | $65.16 | 251 |
| 2022-03-17 | $65.97 | $65.97 | $65.97 | $65.97 | $65.13 | 250 |
| 2022-03-16 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 35 |
| 2022-03-15 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 0 |
| 2022-03-14 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 0 |
| 2022-03-11 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 75 |
| 2022-03-10 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 204 |
| 2022-03-09 | $64.80 | $64.80 | $64.80 | $64.80 | $63.98 | 0 |
| 2022-03-08 | $64.85 | $64.85 | $64.80 | $64.80 | $63.98 | 224 |
| 2022-03-07 | $65.50 | $65.50 | $65.50 | $65.50 | $64.67 | 400 |
| 2022-03-04 | $65.50 | $65.50 | $65.50 | $65.50 | $64.67 | 300 |
| 2022-03-03 | $65.50 | $65.50 | $65.50 | $65.50 | $64.67 | 0 |
| 2022-03-02 | $65.50 | $65.50 | $65.50 | $65.50 | $64.67 | 160 |
| 2022-03-01 | $65.00 | $65.50 | $65.00 | $65.50 | $64.67 | 1,100 |
| 2022-02-28 | $65.00 | $65.00 | $64.75 | $64.75 | $63.93 | 500 |
| 2022-02-25 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 500 |
| 2022-02-24 | $64.75 | $65.00 | $64.75 | $64.99 | $64.16 | 600 |
| 2022-02-23 | $64.75 | $65.00 | $64.75 | $65.00 | $64.17 | 370 |
| 2022-02-22 | $64.59 | $64.59 | $64.59 | $64.59 | $63.77 | 0 |
| 2022-02-18 | $64.59 | $64.59 | $64.59 | $64.59 | $63.77 | 155 |
| 2022-02-17 | $63.50 | $63.50 | $63.50 | $63.50 | $62.69 | 0 |
| 2022-02-16 | $63.50 | $63.50 | $63.50 | $63.50 | $62.69 | 0 |
| 2022-02-15 | $63.50 | $63.50 | $63.50 | $63.50 | $62.69 | 0 |
| 2022-02-14 | $63.50 | $63.50 | $63.50 | $63.50 | $62.69 | 0 |
| 2022-02-11 | $63.50 | $63.50 | $63.50 | $63.50 | $62.69 | 0 |
| 2022-02-10 | $64.00 | $64.00 | $63.50 | $63.50 | $62.69 | 400 |
| 2022-02-09 | $64.00 | $64.00 | $64.00 | $64.00 | $63.19 | 0 |
| 2022-02-08 | $64.00 | $64.00 | $64.00 | $64.00 | $63.19 | 281 |
| 2022-02-07 | $64.04 | $64.20 | $64.00 | $64.00 | $63.19 | 617 |
| 2022-02-04 | $64.00 | $64.00 | $64.00 | $64.00 | $63.19 | 0 |
| 2022-02-03 | $64.00 | $64.00 | $64.00 | $64.00 | $63.19 | 501 |
| 2022-02-02 | $64.00 | $64.00 | $64.00 | $64.00 | $63.19 | 231 |
| 2022-02-01 | $63.76 | $63.76 | $62.61 | $62.61 | $61.81 | 600 |
| 2022-01-31 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 150 |
| 2022-01-28 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 76 |
| 2022-01-27 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 0 |
| 2022-01-26 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 0 |
| 2022-01-25 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 304 |
| 2022-01-24 | $64.00 | $64.00 | $64.00 | $64.00 | $63.19 | 300 |
| 2022-01-21 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 600 |
| 2022-01-20 | $65.40 | $65.40 | $64.50 | $64.50 | $63.68 | 1,665 |
| 2022-01-19 | $63.98 | $65.50 | $63.98 | $65.40 | $64.57 | 3,765 |
| 2022-01-18 | $62.26 | $62.26 | $62.26 | $62.26 | $61.47 | 2,740 |
| 2022-01-14 | $62.26 | $62.26 | $62.26 | $62.26 | $61.47 | 0 |
| 2022-01-13 | $64.00 | $64.00 | $62.25 | $62.26 | $61.47 | 2,740 |
| 2022-01-12 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 150 |
| 2022-01-11 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 0 |
| 2022-01-10 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 343 |
| 2022-01-07 | $64.99 | $64.99 | $64.99 | $64.99 | $64.16 | 0 |
| 2022-01-06 | $64.99 | $64.99 | $64.99 | $64.99 | $64.16 | 0 |
| 2022-01-05 | $64.99 | $64.99 | $64.99 | $64.99 | $64.16 | 0 |
| 2022-01-04 | $64.99 | $64.99 | $64.99 | $64.99 | $64.16 | 0 |
| 2022-01-03 | $64.90 | $65.50 | $64.90 | $64.99 | $64.16 | 700 |
| 2021-12-31 | $64.25 | $64.50 | $64.25 | $64.50 | $63.68 | 508 |
| 2021-12-30 | $63.05 | $63.05 | $63.05 | $63.05 | $62.25 | 71 |
| 2021-12-29 | $63.05 | $63.05 | $63.05 | $63.05 | $62.25 | 319 |
| 2021-12-28 | $64.00 | $64.00 | $64.00 | $64.00 | $63.19 | 155 |
| 2021-12-27 | $64.00 | $64.00 | $64.00 | $64.00 | $63.19 | 500 |
| 2021-12-23 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 0 |
| 2021-12-22 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 500 |
| 2021-12-21 | $64.13 | $65.00 | $64.13 | $65.00 | $64.17 | 970 |
| 2021-12-20 | $64.25 | $64.25 | $64.25 | $64.25 | $63.43 | 1,068 |
| 2021-12-17 | $65.00 | $65.00 | $64.99 | $65.00 | $64.17 | 973 |
| 2021-12-16 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 1,004 |
| 2021-12-15 | $65.00 | $65.00 | $65.00 | $65.00 | $64.17 | 514 |
| 2021-12-14 | $64.50 | $64.50 | $64.50 | $64.50 | $63.68 | 1,000 |
| 2021-12-13 | $63.98 | $64.00 | $63.98 | $64.00 | $63.19 | 209 |
| 2021-12-10 | $63.35 | $63.35 | $63.35 | $63.35 | $62.54 | 9 |
| 2021-12-09 | $63.35 | $63.35 | $63.35 | $63.35 | $62.54 | 0 |
| 2021-12-08 | $63.35 | $63.35 | $63.35 | $63.35 | $62.54 | 100 |
| 2021-12-07 | $63.00 | $63.00 | $63.00 | $63.00 | $62.20 | 845 |
| 2021-12-06 | $63.20 | $63.20 | $63.20 | $63.20 | $62.40 | 251 |
| 2021-12-03 | $63.20 | $64.00 | $63.20 | $64.00 | $63.19 | 950 |
| 2021-12-02 | $64.99 | $64.99 | $64.99 | $64.99 | $64.16 | 48 |
| 2021-12-01 | $64.99 | $64.99 | $64.99 | $64.99 | $63.38 | 761 |
| 2021-11-30 | $64.00 | $64.00 | $64.00 | $64.00 | $62.42 | 650 |
| 2021-11-29 | $65.00 | $65.00 | $65.00 | $65.00 | $63.39 | 100 |
| 2021-11-26 | $65.00 | $65.00 | $65.00 | $65.00 | $63.39 | 0 |
| 2021-11-24 | $65.00 | $65.00 | $65.00 | $65.00 | $63.39 | 0 |
| 2021-11-23 | $64.00 | $65.00 | $64.00 | $65.00 | $63.39 | 300 |
| 2021-11-22 | $65.00 | $65.00 | $65.00 | $65.00 | $63.39 | 0 |
| 2021-11-19 | $65.00 | $65.00 | $65.00 | $65.00 | $63.39 | 8 |
| 2021-11-18 | $65.00 | $65.00 | $65.00 | $65.00 | $63.39 | 384 |
| 2021-11-17 | $65.00 | $65.00 | $65.00 | $65.00 | $63.39 | 1,060 |
| 2021-11-16 | $65.50 | $65.50 | $63.05 | $64.50 | $62.91 | 4,595 |
| 2021-11-15 | $65.99 | $65.99 | $65.99 | $65.99 | $64.36 | 52 |
| 2021-11-12 | $65.99 | $65.99 | $65.99 | $65.99 | $64.36 | 0 |
| 2021-11-11 | $65.99 | $65.99 | $65.99 | $65.99 | $64.36 | 0 |
| 2021-11-10 | $65.99 | $65.99 | $65.99 | $65.99 | $64.36 | 0 |
| 2021-11-09 | $65.99 | $65.99 | $65.99 | $65.99 | $64.36 | 200 |
| 2021-11-08 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 100 |
| 2021-11-05 | $64.50 | $64.50 | $64.50 | $64.50 | $62.91 | 0 |
| 2021-11-04 | $64.50 | $64.50 | $64.50 | $64.50 | $62.91 | 300 |
| 2021-11-03 | $63.50 | $63.50 | $63.50 | $63.50 | $61.93 | 2 |
| 2021-11-02 | $63.50 | $63.50 | $63.50 | $63.50 | $61.93 | 33 |
| 2021-11-01 | $63.50 | $63.50 | $63.50 | $63.50 | $61.93 | 100 |
| 2021-10-29 | $63.50 | $63.50 | $63.50 | $63.50 | $61.93 | 0 |
| 2021-10-28 | $63.50 | $63.50 | $63.50 | $63.50 | $61.93 | 0 |
| 2021-10-27 | $63.50 | $63.50 | $63.50 | $63.50 | $61.93 | 0 |
| 2021-10-26 | $63.50 | $63.50 | $63.50 | $63.50 | $61.93 | 0 |
| 2021-10-25 | $63.50 | $63.50 | $63.50 | $63.50 | $61.93 | 100 |
| 2021-10-22 | $64.00 | $64.00 | $62.81 | $63.50 | $61.93 | 1,485 |
| 2021-10-21 | $65.00 | $65.00 | $65.00 | $65.00 | $63.39 | 248 |
| 2021-10-20 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 2 |
| 2021-10-19 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-10-18 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 875 |
| 2021-10-15 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-10-14 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 214 |
| 2021-10-13 | $66.50 | $66.50 | $65.50 | $65.50 | $63.88 | 3,311 |
| 2021-10-12 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-10-11 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-10-08 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-10-07 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-10-06 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 100 |
| 2021-10-05 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 4 |
| 2021-10-04 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-10-01 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 2 |
| 2021-09-30 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-09-29 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 100 |
| 2021-09-28 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 0 |
| 2021-09-27 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 227 |
| 2021-09-24 | $65.05 | $68.00 | $65.05 | $65.05 | $63.44 | 2,492 |
| 2021-09-23 | $65.30 | $65.30 | $65.30 | $65.30 | $63.69 | 11 |
| 2021-09-22 | $65.30 | $65.30 | $65.30 | $65.30 | $63.69 | 1,000 |
| 2021-09-21 | $66.00 | $66.00 | $66.00 | $66.00 | $64.37 | 500 |
| 2021-09-20 | $65.02 | $65.02 | $65.02 | $65.02 | $63.41 | 0 |
| 2021-09-17 | $65.02 | $65.02 | $65.02 | $65.02 | $63.41 | 2,056 |
| 2021-09-16 | $67.98 | $67.98 | $67.50 | $67.50 | $65.83 | 850 |
| 2021-09-15 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 0 |
| 2021-09-14 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 51 |
| 2021-09-13 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 100 |
| 2021-09-10 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 0 |
| 2021-09-09 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 200 |
| 2021-09-08 | $65.25 | $65.25 | $65.25 | $65.25 | $63.64 | 0 |
| 2021-09-07 | $65.25 | $65.25 | $65.25 | $65.25 | $63.64 | 108 |
| 2021-09-03 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 0 |
| 2021-09-02 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 2 |
| 2021-09-01 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 0 |
| 2021-08-31 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 20 |
| 2021-08-30 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 51 |
| 2021-08-27 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 0 |
| 2021-08-26 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 300 |
| 2021-08-25 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 700 |
| 2021-08-24 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 350 |
| 2021-08-23 | $67.25 | $67.25 | $67.25 | $67.25 | $65.59 | 0 |
| 2021-08-20 | $67.25 | $67.25 | $67.25 | $67.25 | $65.59 | 100 |
| 2021-08-19 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 0 |
| 2021-08-18 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 0 |
| 2021-08-17 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 60 |
| 2021-08-16 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 150 |
| 2021-08-13 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 0 |
| 2021-08-12 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 0 |
| 2021-08-11 | $67.00 | $68.00 | $67.00 | $68.00 | $66.32 | 2,530 |
| 2021-08-10 | $66.00 | $66.00 | $65.00 | $66.00 | $64.37 | 452 |
| 2021-08-09 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 0 |
| 2021-08-06 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 0 |
| 2021-08-05 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 0 |
| 2021-08-04 | $65.25 | $67.00 | $65.25 | $67.00 | $65.34 | 300 |
| 2021-08-03 | $65.50 | $65.50 | $65.50 | $65.50 | $63.88 | 500 |
| 2021-08-02 | $65.03 | $65.03 | $65.03 | $65.03 | $63.42 | 48 |
| 2021-07-30 | $65.75 | $65.75 | $65.03 | $65.03 | $63.42 | 650 |
| 2021-07-29 | $65.25 | $65.25 | $65.25 | $65.25 | $63.64 | 0 |
| 2021-07-28 | $65.00 | $65.25 | $65.00 | $65.25 | $63.64 | 2,100 |
| 2021-07-27 | $65.00 | $66.00 | $65.00 | $66.00 | $64.37 | 1,437 |
| 2021-07-26 | $67.00 | $67.00 | $63.80 | $64.50 | $62.91 | 3,180 |
| 2021-07-23 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 460 |
| 2021-07-22 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 450 |
| 2021-07-21 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 1,195 |
| 2021-07-20 | $67.00 | $67.00 | $67.00 | $67.00 | $65.34 | 50 |
| 2021-07-19 | $66.95 | $67.00 | $66.95 | $67.00 | $65.34 | 12,225 |
| 2021-07-16 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 625 |
| 2021-07-15 | $67.49 | $67.49 | $67.49 | $67.49 | $65.82 | 225 |
| 2021-07-14 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 22 |
| 2021-07-13 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 0 |
| 2021-07-12 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 1,096 |
| 2021-07-09 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 0 |
| 2021-07-08 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 0 |
| 2021-07-07 | $67.50 | $67.50 | $67.50 | $67.50 | $65.83 | 2 |
| 2021-07-06 | $67.75 | $67.75 | $67.50 | $67.50 | $65.83 | 2,520 |
| 2021-07-02 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 281 |
| 2021-07-01 | $67.75 | $67.75 | $67.75 | $67.75 | $66.08 | 316 |
| 2021-06-30 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 202 |
| 2021-06-29 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 200 |
| 2021-06-28 | $67.51 | $67.51 | $67.50 | $67.50 | $65.83 | 4,290 |
| 2021-06-25 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 115 |
| 2021-06-24 | $67.99 | $68.00 | $67.99 | $68.00 | $66.32 | 3,770 |
| 2021-06-23 | $67.99 | $67.99 | $67.50 | $67.50 | $65.83 | 8,767 |
| 2021-06-22 | $68.00 | $68.00 | $67.50 | $68.00 | $66.32 | 1,650 |
| 2021-06-21 | $68.00 | $68.00 | $68.00 | $68.00 | $66.32 | 1,000 |
| 2021-06-18 | $68.00 | $68.00 | $67.75 | $67.75 | $66.08 | 1,417 |
| 2021-06-17 | $68.00 | $68.50 | $68.00 | $68.00 | $66.32 | 722 |
| 2021-06-16 | $69.00 | $69.00 | $69.00 | $69.00 | $67.29 | 0 |
| 2021-06-15 | $69.00 | $69.00 | $69.00 | $69.00 | $67.29 | 1,000 |
| 2021-06-14 | $68.00 | $69.00 | $68.00 | $69.00 | $67.29 | 714 |
| 2021-06-11 | $69.00 | $69.00 | $69.00 | $69.00 | $67.29 | 337 |
| 2021-06-10 | $69.00 | $69.00 | $69.00 | $69.00 | $67.29 | 130 |
| 2021-06-09 | $68.00 | $68.00 | $68.00 | $68.00 | $65.56 | 230 |
| 2021-06-08 | $68.00 | $68.00 | $68.00 | $68.00 | $65.56 | 260 |
| 2021-06-07 | $67.51 | $67.51 | $67.51 | $67.51 | $65.09 | 100 |
| 2021-06-04 | $68.00 | $68.00 | $68.00 | $68.00 | $65.56 | 71 |
| 2021-06-03 | $68.00 | $68.00 | $68.00 | $68.00 | $65.56 | 355 |
| 2021-06-02 | $68.00 | $68.00 | $68.00 | $68.00 | $65.56 | 350 |
| 2021-06-01 | $67.50 | $67.50 | $67.50 | $67.50 | $65.08 | 1,000 |
| 2021-05-28 | $70.00 | $70.00 | $70.00 | $70.00 | $67.49 | 100 |
| 2021-05-27 | $74.00 | $74.00 | $74.00 | $74.00 | $71.34 | 0 |
| 2021-05-26 | $74.00 | $74.00 | $74.00 | $74.00 | $71.34 | 0 |
| 2021-05-25 | $74.00 | $74.00 | $74.00 | $74.00 | $71.34 | 0 |
| 2021-05-24 | $74.00 | $74.00 | $74.00 | $74.00 | $71.34 | 107 |
| 2021-05-21 | $74.00 | $74.00 | $74.00 | $74.00 | $71.34 | 0 |
| 2021-05-20 | $74.00 | $74.00 | $74.00 | $74.00 | $71.34 | 0 |
| 2021-05-19 | $74.00 | $74.00 | $74.00 | $74.00 | $71.34 | 0 |
| 2021-05-18 | $72.50 | $74.00 | $72.50 | $74.00 | $71.34 | 200 |
| 2021-05-17 | $66.01 | $66.01 | $66.01 | $66.01 | $63.64 | 40 |
| 2021-05-14 | $66.01 | $66.01 | $66.01 | $66.01 | $63.64 | 333 |
| 2021-05-13 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 0 |
| 2021-05-12 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 175 |
| 2021-05-11 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 0 |
| 2021-05-10 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 2 |
| 2021-05-07 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 0 |
| 2021-05-06 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 0 |
| 2021-05-05 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 612 |
| 2021-05-04 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 1,700 |
| 2021-05-03 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 200 |
| 2021-04-30 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 33 |
| 2021-04-29 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 120 |
| 2021-04-28 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 500 |
| 2021-04-27 | $67.00 | $67.00 | $64.01 | $64.01 | $61.71 | 600 |
| 2021-04-26 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 0 |
| 2021-04-23 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 0 |
| 2021-04-22 | $66.00 | $66.00 | $66.00 | $66.00 | $63.63 | 1,000 |
| 2021-04-21 | $64.00 | $64.00 | $64.00 | $64.00 | $61.70 | 0 |
| 2021-04-20 | $63.50 | $64.00 | $63.50 | $64.00 | $61.70 | 261 |
| 2021-04-19 | $63.50 | $63.50 | $63.50 | $63.50 | $61.22 | 528 |
| 2021-04-16 | $64.00 | $64.00 | $64.00 | $64.00 | $61.70 | 149 |
| 2021-04-15 | $64.00 | $64.00 | $64.00 | $64.00 | $61.70 | 181 |
| 2021-04-14 | $64.00 | $64.00 | $64.00 | $64.00 | $61.70 | 10 |
| 2021-04-13 | $64.00 | $64.00 | $64.00 | $64.00 | $61.70 | 12 |
| 2021-04-12 | $62.30 | $64.00 | $62.30 | $64.00 | $61.70 | 398 |
| 2021-04-09 | $64.00 | $64.00 | $64.00 | $64.00 | $61.70 | 100 |
| 2021-04-08 | $65.00 | $65.00 | $65.00 | $65.00 | $62.67 | 0 |
| 2021-04-07 | $65.00 | $65.00 | $65.00 | $65.00 | $62.67 | 4,750 |
| 2021-04-06 | $64.99 | $65.00 | $64.99 | $65.00 | $62.67 | 461 |
| 2021-04-05 | $65.00 | $65.00 | $65.00 | $65.00 | $62.67 | 314 |
| 2021-04-01 | $65.00 | $65.00 | $65.00 | $65.00 | $62.67 | 122 |
| 2021-03-31 | $65.00 | $65.00 | $65.00 | $65.00 | $62.67 | 61 |
| 2021-03-30 | $65.00 | $65.00 | $65.00 | $65.00 | $62.67 | 539 |
| 2021-03-29 | $64.00 | $64.00 | $64.00 | $64.00 | $61.70 | 1,200 |
| 2021-03-26 | $64.01 | $65.00 | $64.01 | $65.00 | $62.67 | 1,400 |
| 2021-03-25 | $65.00 | $65.00 | $64.00 | $64.00 | $61.70 | 217 |
| 2021-03-24 | $62.50 | $63.00 | $62.50 | $63.00 | $60.74 | 1,100 |
| 2021-03-23 | $62.00 | $62.00 | $62.00 | $62.00 | $59.77 | 0 |
| 2021-03-22 | $62.00 | $62.00 | $62.00 | $62.00 | $59.77 | 1,000 |
| 2021-03-19 | $61.50 | $61.50 | $61.50 | $61.50 | $59.29 | 0 |
| 2021-03-18 | $61.00 | $61.50 | $61.00 | $61.50 | $59.29 | 1,228 |
| 2021-03-17 | $61.00 | $61.00 | $61.00 | $61.00 | $58.81 | 117 |
| 2021-03-16 | $61.00 | $61.00 | $61.00 | $61.00 | $58.81 | 105 |
| 2021-03-15 | $61.00 | $61.00 | $61.00 | $61.00 | $58.81 | 0 |
| 2021-03-12 | $61.00 | $61.00 | $61.00 | $61.00 | $58.81 | 0 |
| 2021-03-11 | $57.51 | $61.00 | $57.51 | $61.00 | $58.81 | 1,529 |
| 2021-03-10 | $60.00 | $60.00 | $59.96 | $59.96 | $57.81 | 642 |
| 2021-03-09 | $58.25 | $60.00 | $58.25 | $60.00 | $57.85 | 550 |
| 2021-03-08 | $60.00 | $60.00 | $60.00 | $60.00 | $57.85 | 25 |
| 2021-03-05 | $60.00 | $60.00 | $60.00 | $60.00 | $57.85 | 130 |
| 2021-03-04 | $60.00 | $60.00 | $60.00 | $60.00 | $57.85 | 900 |
| 2021-03-03 | $59.00 | $59.00 | $59.00 | $59.00 | $56.88 | 0 |
| 2021-03-02 | $59.00 | $59.00 | $59.00 | $59.00 | $56.88 | 1,180 |
| 2021-03-01 | $59.00 | $59.00 | $59.00 | $59.00 | $56.88 | 0 |
| 2021-02-26 | $59.00 | $59.00 | $59.00 | $59.00 | $56.88 | 1,100 |
| 2021-02-25 | $59.00 | $59.00 | $59.00 | $59.00 | $56.88 | 0 |
| 2021-02-24 | $58.99 | $59.00 | $58.99 | $59.00 | $56.88 | 1,100 |
| 2021-02-23 | $58.25 | $58.25 | $57.25 | $57.25 | $55.19 | 985 |
| 2021-02-22 | $57.25 | $58.25 | $57.25 | $58.25 | $56.16 | 2,964 |
| 2021-02-19 | $56.01 | $56.01 | $56.01 | $56.01 | $54.00 | 0 |
| 2021-02-18 | $56.01 | $56.01 | $56.01 | $56.01 | $54.00 | 0 |
| 2021-02-17 | $56.01 | $56.01 | $56.01 | $56.01 | $54.00 | 0 |
| 2021-02-16 | $56.01 | $56.01 | $56.01 | $56.01 | $54.00 | 0 |
| 2021-02-12 | $56.01 | $56.01 | $56.01 | $56.01 | $54.00 | 0 |
| 2021-02-11 | $56.01 | $56.01 | $56.01 | $56.01 | $54.00 | 0 |
| 2021-02-10 | $56.00 | $56.01 | $56.00 | $56.01 | $54.00 | 235 |
| 2021-02-09 | $56.00 | $56.00 | $56.00 | $56.00 | $53.99 | 1,040 |
| 2021-02-08 | $56.00 | $56.00 | $56.00 | $56.00 | $53.99 | 0 |
| 2021-02-05 | $56.00 | $56.00 | $56.00 | $56.00 | $53.99 | 1,040 |
| 2021-02-04 | $55.00 | $55.00 | $55.00 | $55.00 | $53.03 | 0 |
| 2021-02-03 | $55.00 | $55.00 | $55.00 | $55.00 | $53.03 | 25 |
| 2021-02-02 | $55.00 | $55.00 | $55.00 | $55.00 | $53.03 | 100 |
| 2021-02-01 | $55.00 | $55.00 | $55.00 | $55.00 | $53.03 | 187 |
| 2021-01-29 | $55.00 | $55.00 | $55.00 | $55.00 | $53.03 | 500 |
| 2021-01-28 | $55.00 | $55.00 | $55.00 | $55.00 | $53.03 | 1,007 |
| 2021-01-27 | $54.75 | $55.00 | $54.75 | $55.00 | $53.03 | 630 |
| 2021-01-26 | $54.25 | $54.25 | $54.25 | $54.25 | $52.30 | 7 |
| 2021-01-25 | $54.25 | $54.25 | $54.25 | $54.25 | $52.30 | 1,528 |
| 2021-01-22 | $53.50 | $54.00 | $53.50 | $54.00 | $52.06 | 500 |
| 2021-01-21 | $54.00 | $54.00 | $54.00 | $54.00 | $52.06 | 705 |
| 2021-01-20 | $53.50 | $53.50 | $53.50 | $53.50 | $51.58 | 1,015 |
| 2021-01-19 | $53.00 | $53.00 | $52.50 | $52.50 | $50.62 | 1,319 |
| 2021-01-15 | $53.00 | $53.00 | $53.00 | $53.00 | $51.10 | 64 |
| 2021-01-14 | $53.00 | $53.00 | $53.00 | $53.00 | $51.10 | 660 |
| 2021-01-13 | $51.00 | $51.00 | $51.00 | $51.00 | $49.17 | 25 |
| 2021-01-12 | $51.00 | $51.00 | $50.25 | $51.00 | $49.17 | 1,606 |
| 2021-01-11 | $51.50 | $51.50 | $51.50 | $51.50 | $49.65 | 0 |
| 2021-01-08 | $51.50 | $51.50 | $51.50 | $51.50 | $49.65 | 210 |
| 2021-01-07 | $51.00 | $51.00 | $51.00 | $51.00 | $49.17 | 220 |
| 2021-01-06 | $51.00 | $51.00 | $51.00 | $51.00 | $49.17 | 85 |
| 2021-01-05 | $51.00 | $51.00 | $51.00 | $51.00 | $49.17 | 0 |
| 2021-01-04 | $51.00 | $51.00 | $51.00 | $51.00 | $49.17 | 200 |
| 2020-12-31 | $51.00 | $51.00 | $51.00 | $51.00 | $49.17 | 618 |
| 2020-12-30 | $51.00 | $51.00 | $51.00 | $51.00 | $49.17 | 0 |
| 2020-12-29 | $51.00 | $51.00 | $51.00 | $51.00 | $49.17 | 0 |
| 2020-12-28 | $51.07 | $51.07 | $51.07 | $51.07 | $49.24 | 1 |
| 2020-12-24 | $51.07 | $51.07 | $51.07 | $51.07 | $49.24 | 1 |
| 2020-12-23 | $51.50 | $51.50 | $50.77 | $51.07 | $49.24 | 1,470 |
| 2020-12-22 | $52.00 | $52.00 | $52.00 | $52.00 | $50.13 | 0 |
| 2020-12-21 | $52.00 | $52.00 | $52.00 | $52.00 | $50.13 | 104 |
| 2020-12-18 | $52.00 | $52.00 | $52.00 | $52.00 | $50.13 | 0 |
| 2020-12-17 | $51.75 | $52.00 | $51.75 | $52.00 | $50.13 | 1,674 |
| 2020-12-16 | $51.75 | $51.75 | $51.75 | $51.75 | $49.89 | 100 |
| 2020-12-15 | $52.00 | $52.00 | $52.00 | $52.00 | $50.13 | 22 |
| 2020-12-14 | $52.99 | $52.99 | $52.00 | $52.00 | $50.13 | 300 |
| 2020-12-11 | $50.00 | $50.00 | $50.00 | $50.00 | $48.21 | 14 |
| 2020-12-10 | $50.00 | $50.00 | $50.00 | $50.00 | $48.21 | 188 |
| 2020-12-09 | $50.00 | $50.00 | $50.00 | $50.00 | $48.21 | 1,130 |
| 2020-12-08 | $50.00 | $50.00 | $50.00 | $50.00 | $48.21 | 240 |
| 2020-12-07 | $49.04 | $49.04 | $49.04 | $49.04 | $47.28 | 500 |
| 2020-12-04 | $50.00 | $50.00 | $50.00 | $50.00 | $48.21 | 0 |
| 2020-12-03 | $50.00 | $50.00 | $50.00 | $50.00 | $48.21 | 0 |
| 2020-12-02 | $50.00 | $50.00 | $49.80 | $50.00 | $47.26 | 413 |
| 2020-12-01 | $50.00 | $50.00 | $48.76 | $48.76 | $46.09 | 773 |
| 2020-11-30 | $51.70 | $51.70 | $51.70 | $51.70 | $48.87 | 240 |
| 2020-11-27 | $50.00 | $50.00 | $50.00 | $50.00 | $47.26 | 0 |
| 2020-11-25 | $50.00 | $50.00 | $50.00 | $50.00 | $47.26 | 2,000 |
| 2020-11-24 | $49.00 | $49.00 | $49.00 | $49.00 | $46.31 | 1,000 |
| 2020-11-23 | $48.55 | $48.55 | $48.55 | $48.55 | $45.89 | 1,046 |
| 2020-11-20 | $48.50 | $48.50 | $48.50 | $48.50 | $45.84 | 0 |
| 2020-11-19 | $48.50 | $48.50 | $48.50 | $48.50 | $45.84 | 33 |
| 2020-11-18 | $48.50 | $48.50 | $48.50 | $48.50 | $45.84 | 50 |
| 2020-11-17 | $48.50 | $48.50 | $48.50 | $48.50 | $45.84 | 1,000 |
| 2020-11-16 | $48.25 | $48.25 | $48.25 | $48.25 | $45.61 | 855 |
| 2020-11-13 | $48.25 | $48.25 | $48.25 | $48.25 | $45.61 | 3 |
| 2020-11-12 | $48.25 | $48.25 | $48.25 | $48.25 | $45.61 | 0 |
| 2020-11-11 | $48.25 | $48.25 | $48.25 | $48.25 | $45.61 | 0 |
| 2020-11-10 | $48.00 | $48.25 | $48.00 | $48.25 | $45.61 | 358 |
| 2020-11-09 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 0 |
| 2020-11-06 | $46.76 | $46.76 | $46.75 | $46.75 | $44.19 | 385 |
| 2020-11-05 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 15 |
| 2020-11-04 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 0 |
| 2020-11-03 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 0 |
| 2020-11-02 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 100 |
| 2020-10-30 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 225 |
| 2020-10-29 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 0 |
| 2020-10-28 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 1 |
| 2020-10-27 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 0 |
| 2020-10-26 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 0 |
| 2020-10-23 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 756 |
| 2020-10-22 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 200 |
| 2020-10-21 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 0 |
| 2020-10-20 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 0 |
| 2020-10-19 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 2,000 |
| 2020-10-16 | $47.25 | $47.25 | $47.25 | $47.25 | $44.66 | 0 |
| 2020-10-15 | $47.25 | $47.25 | $47.25 | $47.25 | $44.66 | 0 |
| 2020-10-14 | $47.25 | $47.25 | $47.25 | $47.25 | $44.66 | 0 |
| 2020-10-13 | $47.24 | $47.25 | $47.24 | $47.25 | $44.66 | 1,001 |
| 2020-10-12 | $47.00 | $47.25 | $47.00 | $47.24 | $44.65 | 1,996 |
| 2020-10-09 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 0 |
| 2020-10-08 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 0 |
| 2020-10-07 | $47.25 | $47.25 | $46.00 | $47.00 | $44.42 | 2,771 |
| 2020-10-06 | $48.00 | $48.00 | $48.00 | $48.00 | $45.37 | 1,001 |
| 2020-10-05 | $47.75 | $47.75 | $47.75 | $47.75 | $45.13 | 1,020 |
| 2020-10-02 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 0 |
| 2020-10-01 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 0 |
| 2020-09-30 | $46.05 | $46.25 | $46.05 | $46.25 | $43.72 | 1,420 |
| 2020-09-29 | $46.25 | $46.25 | $46.00 | $46.00 | $43.48 | 1,100 |
| 2020-09-28 | $46.25 | $46.25 | $46.10 | $46.25 | $43.72 | 3,900 |
| 2020-09-25 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 500 |
| 2020-09-24 | $47.50 | $47.50 | $47.50 | $47.50 | $44.90 | 0 |
| 2020-09-23 | $47.50 | $47.50 | $47.50 | $47.50 | $44.90 | 400 |
| 2020-09-22 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 0 |
| 2020-09-21 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 0 |
| 2020-09-18 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 0 |
| 2020-09-17 | $46.50 | $46.50 | $46.00 | $46.00 | $43.48 | 331 |
| 2020-09-16 | $47.25 | $47.50 | $47.25 | $47.50 | $44.90 | 1,800 |
| 2020-09-15 | $46.25 | $47.25 | $46.25 | $47.00 | $44.42 | 2,400 |
| 2020-09-14 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 779 |
| 2020-09-11 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 0 |
| 2020-09-10 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 6 |
| 2020-09-09 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 3,810 |
| 2020-09-08 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 60 |
| 2020-09-04 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 1 |
| 2020-09-03 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 900 |
| 2020-09-02 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 0 |
| 2020-09-01 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 1,200 |
| 2020-08-31 | $46.50 | $46.75 | $46.50 | $46.50 | $43.95 | 3,193 |
| 2020-08-28 | $46.50 | $46.50 | $46.30 | $46.30 | $43.76 | 625 |
| 2020-08-27 | $46.70 | $46.75 | $46.50 | $46.50 | $43.95 | 2,450 |
| 2020-08-26 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 0 |
| 2020-08-25 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 1,064 |
| 2020-08-24 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 300 |
| 2020-08-21 | $46.00 | $46.50 | $46.00 | $46.00 | $43.48 | 4,904 |
| 2020-08-20 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 2,275 |
| 2020-08-19 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 0 |
| 2020-08-18 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 210 |
| 2020-08-17 | $46.60 | $46.60 | $46.60 | $46.60 | $44.05 | 210 |
| 2020-08-14 | $46.60 | $46.60 | $46.60 | $46.60 | $44.05 | 0 |
| 2020-08-13 | $46.60 | $46.60 | $46.60 | $46.60 | $44.05 | 0 |
| 2020-08-12 | $46.30 | $46.60 | $46.30 | $46.60 | $44.05 | 210 |
| 2020-08-11 | $46.60 | $46.60 | $46.60 | $46.60 | $44.05 | 375 |
| 2020-08-10 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 100 |
| 2020-08-07 | $46.30 | $46.30 | $44.50 | $46.00 | $43.48 | 1,315 |
| 2020-08-06 | $46.60 | $46.60 | $46.60 | $46.60 | $44.05 | 400 |
| 2020-08-05 | $46.75 | $46.75 | $46.50 | $46.60 | $44.05 | 905 |
| 2020-08-04 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 5 |
| 2020-08-03 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 0 |
| 2020-07-31 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 0 |
| 2020-07-30 | $46.25 | $46.25 | $46.25 | $46.25 | $43.72 | 200 |
| 2020-07-29 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 0 |
| 2020-07-28 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 52 |
| 2020-07-27 | $46.75 | $46.75 | $46.75 | $46.75 | $44.19 | 136 |
| 2020-07-24 | $46.25 | $46.75 | $46.25 | $46.75 | $44.19 | 1,755 |
| 2020-07-23 | $46.26 | $46.26 | $46.00 | $46.00 | $43.48 | 2,000 |
| 2020-07-22 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 95 |
| 2020-07-21 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 1,002 |
| 2020-07-20 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 0 |
| 2020-07-17 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 1,000 |
| 2020-07-16 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 110 |
| 2020-07-15 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 0 |
| 2020-07-14 | $46.50 | $46.50 | $46.50 | $46.50 | $43.95 | 100 |
| 2020-07-13 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 10 |
| 2020-07-10 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 0 |
| 2020-07-09 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 210 |
| 2020-07-08 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 1,520 |
| 2020-07-07 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 24 |
| 2020-07-06 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 200 |
| 2020-07-02 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 97 |
| 2020-07-01 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 212 |
| 2020-06-30 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 2 |
| 2020-06-29 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 98 |
| 2020-06-26 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 0 |
| 2020-06-25 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 0 |
| 2020-06-24 | $46.00 | $46.00 | $46.00 | $46.00 | $43.48 | 0 |
| 2020-06-23 | $47.00 | $47.00 | $45.00 | $46.00 | $43.48 | 1,243 |
| 2020-06-22 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 225 |
| 2020-06-19 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 63 |
| 2020-06-18 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 0 |
| 2020-06-17 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 0 |
| 2020-06-16 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 0 |
| 2020-06-15 | $47.00 | $47.00 | $47.00 | $47.00 | $44.42 | 165 |
| 2020-06-12 | $48.00 | $48.00 | $48.00 | $48.00 | $45.37 | 0 |
| 2020-06-11 | $47.95 | $48.00 | $47.95 | $48.00 | $44.90 | 448 |
| 2020-06-10 | $47.95 | $47.95 | $47.01 | $47.01 | $43.98 | 298 |
| 2020-06-09 | $47.25 | $47.25 | $47.25 | $47.25 | $44.20 | 150 |
| 2020-06-08 | $45.79 | $45.79 | $45.79 | $45.79 | $42.83 | 58 |
| 2020-06-05 | $45.99 | $46.99 | $45.79 | $45.79 | $42.83 | 640 |
| 2020-06-04 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 0 |
| 2020-06-03 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 0 |
| 2020-06-02 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 1,140 |
| 2020-06-01 | $42.50 | $42.50 | $42.50 | $42.50 | $39.76 | 0 |
| 2020-05-29 | $42.50 | $42.50 | $42.50 | $42.50 | $39.76 | 9 |
| 2020-05-28 | $42.50 | $42.50 | $42.50 | $42.50 | $39.76 | 0 |
| 2020-05-27 | $42.85 | $43.00 | $42.50 | $42.50 | $39.76 | 2,200 |
| 2020-05-26 | $43.00 | $43.00 | $41.50 | $41.50 | $38.82 | 210 |
| 2020-05-22 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 10 |
| 2020-05-21 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 0 |
| 2020-05-20 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 212 |
| 2020-05-19 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 200 |
| 2020-05-18 | $43.00 | $43.00 | $42.00 | $43.00 | $40.22 | 3,441 |
| 2020-05-15 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 0 |
| 2020-05-14 | $43.00 | $43.00 | $43.00 | $43.00 | $40.22 | 0 |
| 2020-05-13 | $43.11 | $43.11 | $42.68 | $43.00 | $40.22 | 2,600 |
| 2020-05-12 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 0 |
| 2020-05-11 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 0 |
| 2020-05-08 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 0 |
| 2020-05-07 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 0 |
| 2020-05-06 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 10 |
| 2020-05-05 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 150 |
| 2020-05-04 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 2,000 |
| 2020-05-01 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 0 |
| 2020-04-30 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 320 |
| 2020-04-29 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 610 |
| 2020-04-28 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 900 |
| 2020-04-27 | $44.50 | $44.50 | $44.00 | $44.00 | $41.16 | 1,220 |
| 2020-04-24 | $45.00 | $45.00 | $45.00 | $45.00 | $42.10 | 35 |
| 2020-04-23 | $45.00 | $45.00 | $45.00 | $45.00 | $42.10 | 0 |
| 2020-04-22 | $45.00 | $45.00 | $45.00 | $45.00 | $42.10 | 0 |
| 2020-04-21 | $45.00 | $45.00 | $45.00 | $45.00 | $42.10 | 0 |
| 2020-04-20 | $45.00 | $45.00 | $45.00 | $45.00 | $42.10 | 0 |
| 2020-04-17 | $45.00 | $45.50 | $45.00 | $45.00 | $42.10 | 400 |
| 2020-04-16 | $45.85 | $46.00 | $45.00 | $46.00 | $43.03 | 5,348 |
| 2020-04-15 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-04-14 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 190 |
| 2020-04-13 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 2 |
| 2020-04-09 | $46.00 | $46.50 | $46.00 | $46.50 | $43.50 | 1,100 |
| 2020-04-08 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2020-04-07 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2020-04-06 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2020-04-03 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 150 |
| 2020-04-02 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-04-01 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 15 |
| 2020-03-31 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-03-30 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-03-27 | $47.00 | $47.00 | $46.50 | $46.50 | $43.50 | 400 |
| 2020-03-26 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 7 |
| 2020-03-25 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 1 |
| 2020-03-24 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 0 |
| 2020-03-23 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 0 |
| 2020-03-20 | $45.75 | $47.00 | $45.75 | $47.00 | $43.97 | 550 |
| 2020-03-19 | $46.75 | $47.00 | $46.50 | $47.00 | $43.97 | 1,140 |
| 2020-03-18 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 0 |
| 2020-03-17 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 1,350 |
| 2020-03-16 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 1,000 |
| 2020-03-13 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 150 |
| 2020-03-12 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 0 |
| 2020-03-11 | $47.50 | $47.50 | $47.00 | $47.00 | $43.97 | 1,181 |
| 2020-03-10 | $48.50 | $48.50 | $48.50 | $48.50 | $45.37 | 250 |
| 2020-03-09 | $47.00 | $50.00 | $47.00 | $49.25 | $46.07 | 3,008 |
| 2020-03-06 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 10 |
| 2020-03-05 | $47.00 | $47.00 | $47.00 | $47.00 | $43.97 | 0 |
| 2020-03-04 | $47.50 | $47.50 | $47.00 | $47.00 | $43.97 | 242 |
| 2020-03-03 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 0 |
| 2020-03-02 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 0 |
| 2020-02-28 | $48.80 | $49.00 | $48.80 | $49.00 | $45.84 | 300 |
| 2020-02-27 | $47.60 | $47.60 | $47.50 | $47.50 | $44.43 | 410 |
| 2020-02-26 | $47.60 | $47.60 | $47.60 | $47.60 | $44.53 | 0 |
| 2020-02-25 | $49.00 | $49.00 | $47.60 | $47.60 | $44.53 | 645 |
| 2020-02-24 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 0 |
| 2020-02-21 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 700 |
| 2020-02-20 | $49.00 | $49.00 | $48.55 | $48.55 | $45.42 | 2,715 |
| 2020-02-19 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 1,210 |
| 2020-02-18 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 325 |
| 2020-02-14 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 10 |
| 2020-02-13 | $48.70 | $49.00 | $48.70 | $49.00 | $45.84 | 250 |
| 2020-02-12 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 45 |
| 2020-02-11 | $49.00 | $49.00 | $49.00 | $49.00 | $45.84 | 1,000 |
| 2020-02-10 | $49.00 | $49.50 | $48.56 | $49.50 | $46.30 | 3,560 |
| 2020-02-07 | $49.50 | $49.70 | $49.50 | $49.70 | $46.49 | 515 |
| 2020-02-06 | $48.60 | $48.60 | $48.60 | $48.60 | $45.46 | 0 |
| 2020-02-05 | $48.60 | $48.60 | $48.60 | $48.60 | $45.46 | 50 |
| 2020-02-04 | $48.61 | $48.61 | $48.60 | $48.60 | $45.46 | 826 |
| 2020-02-03 | $48.51 | $48.51 | $48.51 | $48.51 | $45.38 | 0 |
| 2020-01-31 | $48.51 | $48.51 | $48.51 | $48.51 | $45.38 | 0 |
| 2020-01-29 | $48.51 | $48.51 | $48.51 | $48.51 | $45.38 | 0 |
| 2020-01-28 | $48.51 | $48.51 | $48.51 | $48.51 | $45.38 | 293 |
| 2020-01-27 | $48.25 | $48.25 | $48.25 | $48.25 | $45.14 | 1,181 |
| 2020-01-24 | $48.00 | $48.00 | $48.00 | $48.00 | $44.90 | 0 |
| 2020-01-23 | $48.00 | $48.00 | $48.00 | $48.00 | $44.90 | 14 |
| 2020-01-22 | $48.00 | $48.00 | $48.00 | $48.00 | $44.90 | 0 |
| 2020-01-21 | $48.00 | $48.00 | $47.99 | $48.00 | $44.90 | 1,220 |
| 2020-01-17 | $47.70 | $47.70 | $47.70 | $47.70 | $44.62 | 100 |
| 2020-01-16 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-01-15 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-01-14 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-01-13 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-01-10 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 0 |
| 2020-01-09 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 62 |
| 2020-01-08 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 58 |
| 2020-01-07 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 229 |
| 2020-01-06 | $46.50 | $46.50 | $46.50 | $46.50 | $43.50 | 1,446 |
| 2020-01-03 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2020-01-02 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2019-12-31 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 200 |
| 2019-12-30 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2019-12-27 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2019-12-26 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2019-12-24 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2019-12-23 | $46.00 | $46.00 | $46.00 | $46.00 | $43.03 | 0 |
| 2019-12-20 | $46.95 | $47.00 | $46.00 | $46.00 | $43.03 | 1,774 |
| 2019-12-19 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 10 |
| 2019-12-18 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 0 |
| 2019-12-17 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 51 |
| 2019-12-16 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 0 |
| 2019-12-13 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 841 |
| 2019-12-12 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 0 |
| 2019-12-11 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 3 |
| 2019-12-10 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 0 |
| 2019-12-09 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 4 |
| 2019-12-06 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 465 |
| 2019-12-05 | $44.50 | $44.50 | $44.50 | $44.50 | $41.63 | 224 |
| 2019-12-04 | $45.00 | $45.00 | $44.50 | $44.50 | $40.98 | 360 |
| 2019-12-03 | $44.95 | $44.95 | $44.95 | $44.95 | $41.40 | 71 |
| 2019-12-02 | $45.11 | $45.11 | $44.95 | $44.95 | $41.40 | 317 |
| 2019-11-29 | $44.50 | $44.50 | $44.50 | $44.50 | $40.98 | 3 |
| 2019-11-27 | $45.00 | $45.00 | $44.50 | $44.50 | $40.98 | 1,360 |
| 2019-11-26 | $45.50 | $45.50 | $45.50 | $45.50 | $41.90 | 0 |
| 2019-11-25 | $45.50 | $45.50 | $45.50 | $45.50 | $41.90 | 0 |
| 2019-11-22 | $45.50 | $45.50 | $45.50 | $45.50 | $41.90 | 100 |
| 2019-11-21 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 6 |
| 2019-11-20 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-11-19 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-11-18 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 50 |
| 2019-11-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-11-14 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-11-13 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-11-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 518 |
| 2019-11-11 | $44.03 | $44.03 | $44.00 | $44.00 | $40.52 | 492 |
| 2019-11-08 | $47.00 | $47.00 | $47.00 | $47.00 | $43.29 | 0 |
| 2019-11-07 | $46.00 | $47.00 | $46.00 | $47.00 | $43.29 | 1,844 |
| 2019-11-06 | $46.00 | $46.00 | $46.00 | $46.00 | $42.36 | 0 |
| 2019-11-05 | $46.00 | $46.00 | $46.00 | $46.00 | $42.36 | 0 |
| 2019-11-04 | $44.14 | $46.00 | $44.00 | $46.00 | $42.36 | 1,180 |
| 2019-11-01 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-31 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 95 |
| 2019-10-30 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-29 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-28 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-25 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-24 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-23 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-22 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-21 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 504 |
| 2019-10-18 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-17 | $47.14 | $47.14 | $47.14 | $47.14 | $43.41 | 0 |
| 2019-10-16 | $46.27 | $47.14 | $46.10 | $47.14 | $43.41 | 1,196 |
| 2019-10-15 | $42.14 | $42.14 | $42.14 | $42.14 | $38.81 | 402 |
| 2019-10-14 | $46.00 | $46.00 | $46.00 | $46.00 | $42.36 | 0 |
| 2019-10-11 | $46.00 | $46.00 | $46.00 | $46.00 | $42.36 | 80 |
| 2019-10-10 | $46.00 | $46.00 | $46.00 | $46.00 | $42.36 | 0 |
| 2019-10-09 | $46.00 | $46.00 | $46.00 | $46.00 | $42.36 | 0 |
| 2019-10-08 | $46.00 | $46.00 | $46.00 | $46.00 | $42.36 | 1,000 |
| 2019-10-07 | $42.04 | $42.04 | $42.04 | $42.04 | $38.72 | 0 |
| 2019-10-04 | $42.04 | $42.04 | $42.04 | $42.04 | $38.72 | 132 |
| 2019-10-03 | $42.04 | $42.04 | $42.04 | $42.04 | $38.72 | 0 |
| 2019-10-02 | $42.04 | $42.04 | $42.04 | $42.04 | $38.72 | 300 |
| 2019-10-01 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 290 |
| 2019-09-30 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-09-27 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-09-26 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 1,000 |
| 2019-09-25 | $44.75 | $44.75 | $44.75 | $44.75 | $41.21 | 600 |
| 2019-09-24 | $41.75 | $45.32 | $41.75 | $45.32 | $41.74 | 912 |
| 2019-09-23 | $41.79 | $41.79 | $41.79 | $41.79 | $38.49 | 100 |
| 2019-09-20 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 0 |
| 2019-09-19 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 0 |
| 2019-09-18 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 0 |
| 2019-09-17 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 0 |
| 2019-09-16 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 0 |
| 2019-09-13 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 596 |
| 2019-09-12 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 75 |
| 2019-09-11 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 0 |
| 2019-09-10 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 548 |
| 2019-09-09 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 1 |
| 2019-09-06 | $43.00 | $43.00 | $43.00 | $43.00 | $39.60 | 500 |
| 2019-09-05 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 230 |
| 2019-09-04 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 50 |
| 2019-09-03 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 107 |
| 2019-08-30 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 45 |
| 2019-08-29 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 26 |
| 2019-08-28 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 30 |
| 2019-08-27 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 250 |
| 2019-08-26 | $41.75 | $41.75 | $41.75 | $41.75 | $38.45 | 0 |
| 2019-08-23 | $41.75 | $41.75 | $41.75 | $41.75 | $38.45 | 200 |
| 2019-08-22 | $41.00 | $41.00 | $41.00 | $41.00 | $37.76 | 115 |
| 2019-08-21 | $40.20 | $40.20 | $40.20 | $40.20 | $37.02 | 0 |
| 2019-08-20 | $39.75 | $40.20 | $39.74 | $40.20 | $37.02 | 2,148 |
| 2019-08-19 | $40.20 | $40.20 | $40.00 | $40.00 | $36.84 | 300 |
| 2019-08-16 | $40.30 | $40.50 | $40.28 | $40.45 | $37.25 | 2,200 |
| 2019-08-15 | $41.00 | $41.00 | $40.25 | $40.25 | $37.07 | 2,275 |
| 2019-08-14 | $41.00 | $42.00 | $41.00 | $42.00 | $38.68 | 215 |
| 2019-08-13 | $41.00 | $41.00 | $41.00 | $41.00 | $37.76 | 127 |
| 2019-08-12 | $41.00 | $41.00 | $41.00 | $41.00 | $37.76 | 254 |
| 2019-08-09 | $41.00 | $41.50 | $41.00 | $41.50 | $38.22 | 300 |
| 2019-08-08 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 472 |
| 2019-08-07 | $41.50 | $42.00 | $41.50 | $41.80 | $38.50 | 1,861 |
| 2019-08-06 | $44.00 | $45.00 | $44.00 | $45.00 | $41.44 | 3,000 |
| 2019-08-05 | $44.00 | $45.00 | $44.00 | $45.00 | $41.44 | 3,000 |
| 2019-08-02 | $45.00 | $45.00 | $45.00 | $45.00 | $41.44 | 112 |
| 2019-08-01 | $45.00 | $45.00 | $45.00 | $45.00 | $41.44 | 100 |
| 2019-07-31 | $43.50 | $44.00 | $43.50 | $44.00 | $40.52 | 2,200 |
| 2019-07-30 | $43.50 | $44.00 | $43.50 | $44.00 | $40.52 | 2,200 |
| 2019-07-29 | $43.50 | $44.00 | $43.50 | $44.00 | $40.52 | 2,200 |
| 2019-07-26 | $43.75 | $43.75 | $43.75 | $43.75 | $40.29 | 0 |
| 2019-07-25 | $43.75 | $43.75 | $43.75 | $43.75 | $40.29 | 0 |
| 2019-07-24 | $43.75 | $43.75 | $43.75 | $43.75 | $40.29 | 0 |
| 2019-07-23 | $43.75 | $43.75 | $43.75 | $43.75 | $40.29 | 0 |
| 2019-07-22 | $43.75 | $43.75 | $43.75 | $43.75 | $40.29 | 0 |
| 2019-07-19 | $43.75 | $43.75 | $43.75 | $43.75 | $40.29 | 0 |
| 2019-07-18 | $43.75 | $43.75 | $43.75 | $43.75 | $40.29 | 0 |
| 2019-07-17 | $43.75 | $43.75 | $43.75 | $43.75 | $40.29 | 150 |
| 2019-07-16 | $43.49 | $43.50 | $43.49 | $43.50 | $40.06 | 305 |
| 2019-07-15 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-07-12 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-07-11 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 0 |
| 2019-07-10 | $44.00 | $44.00 | $44.00 | $44.00 | $40.52 | 200 |
| 2019-07-09 | $41.50 | $41.50 | $41.50 | $41.50 | $38.22 | 0 |
| 2019-07-08 | $41.50 | $41.50 | $41.50 | $41.50 | $38.22 | 150 |
| 2019-07-05 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 0 |
| 2019-07-03 | $42.00 | $42.00 | $42.00 | $42.00 | $38.68 | 987 |
| 2019-07-02 | $42.51 | $42.51 | $42.51 | $42.51 | $39.15 | 329 |
| 2019-07-01 | $42.01 | $42.01 | $42.01 | $42.01 | $38.69 | 0 |
| 2019-06-28 | $42.01 | $42.01 | $42.01 | $42.01 | $38.69 | 0 |
| 2019-06-27 | $42.01 | $42.01 | $42.01 | $42.01 | $38.69 | 1,000 |
| 2019-06-26 | $42.00 | $45.00 | $42.00 | $45.00 | $41.44 | 422 |
| 2019-06-25 | $42.75 | $42.75 | $42.00 | $42.00 | $38.68 | 700 |
| 2019-06-24 | $42.50 | $42.50 | $42.50 | $42.50 | $39.14 | 1,000 |
| 2019-06-21 | $42.01 | $42.50 | $42.01 | $42.50 | $39.14 | 300 |
| 2019-06-20 | $41.95 | $42.00 | $41.95 | $42.00 | $38.68 | 400 |
| 2019-06-18 | $41.50 | $41.50 | $41.50 | $41.50 | $38.22 | 40 |
| 2019-06-17 | $41.50 | $41.50 | $41.50 | $41.50 | $38.22 | 700 |
| 2019-06-14 | $41.50 | $41.50 | $41.50 | $41.50 | $38.22 | 0 |
| 2019-06-13 | $41.50 | $41.50 | $41.50 | $41.50 | $38.22 | 1,030 |
| 2019-06-12 | $41.50 | $41.50 | $41.50 | $41.50 | $37.59 | 128 |
| 2019-06-11 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 0 |
| 2019-06-06 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 0 |
| 2019-06-05 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 65 |
| 2019-06-03 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 0 |
| 2019-05-31 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 400 |
| 2019-05-30 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 34 |
| 2019-05-29 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 100 |
| 2019-05-28 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-05-24 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 10 |
| 2019-05-23 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 353 |
| 2019-05-22 | $40.10 | $40.10 | $40.10 | $40.10 | $36.32 | 80 |
| 2019-05-21 | $40.10 | $40.10 | $40.10 | $40.10 | $36.32 | 20 |
| 2019-05-20 | $40.10 | $40.10 | $40.10 | $40.10 | $36.32 | 28 |
| 2019-05-17 | $40.10 | $40.10 | $40.10 | $40.10 | $36.32 | 0 |
| 2019-05-16 | $40.10 | $40.10 | $40.10 | $40.10 | $36.32 | 0 |
| 2019-05-15 | $40.10 | $40.10 | $40.10 | $40.10 | $36.32 | 0 |
| 2019-05-14 | $40.10 | $40.10 | $40.10 | $40.10 | $36.32 | 28 |
| 2019-05-13 | $40.10 | $40.10 | $40.10 | $40.10 | $36.32 | 100 |
| 2019-05-10 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-05-09 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-05-08 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 228 |
| 2019-05-07 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 5,050 |
| 2019-05-06 | $38.99 | $38.99 | $38.99 | $38.99 | $35.31 | 0 |
| 2019-05-03 | $39.00 | $39.00 | $38.99 | $38.99 | $35.31 | 1,207 |
| 2019-05-02 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 52 |
| 2019-05-01 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 62 |
| 2019-04-30 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 280 |
| 2019-04-29 | $39.00 | $39.00 | $38.85 | $38.85 | $35.19 | 1,000 |
| 2019-04-25 | $38.85 | $38.85 | $38.85 | $38.85 | $35.19 | 0 |
| 2019-04-24 | $39.00 | $39.00 | $38.85 | $38.85 | $35.19 | 334 |
| 2019-04-23 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 0 |
| 2019-04-22 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 130 |
| 2019-04-18 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 0 |
| 2019-04-17 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 0 |
| 2019-04-16 | $38.75 | $39.00 | $38.75 | $39.00 | $35.32 | 2,983 |
| 2019-04-15 | $38.88 | $38.88 | $38.88 | $38.88 | $35.21 | 0 |
| 2019-04-12 | $38.88 | $38.88 | $38.88 | $38.88 | $35.21 | 0 |
| 2019-04-11 | $38.88 | $38.88 | $38.88 | $38.88 | $35.21 | 0 |
| 2019-04-10 | $38.88 | $38.88 | $38.88 | $38.88 | $35.21 | 200 |
| 2019-04-09 | $39.00 | $39.00 | $38.75 | $38.75 | $35.10 | 285 |
| 2019-04-08 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 41 |
| 2019-04-05 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 0 |
| 2019-04-04 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 100 |
| 2019-04-03 | $38.75 | $38.75 | $38.75 | $38.75 | $35.10 | 1,240 |
| 2019-04-02 | $39.00 | $39.00 | $38.50 | $38.50 | $34.87 | 2,298 |
| 2019-04-01 | $38.50 | $38.50 | $38.50 | $38.50 | $34.87 | 0 |
| 2019-03-29 | $38.50 | $38.50 | $38.50 | $38.50 | $34.87 | 0 |
| 2019-03-28 | $38.50 | $38.50 | $38.50 | $38.50 | $34.87 | 0 |
| 2019-03-27 | $38.50 | $38.50 | $38.50 | $38.50 | $34.87 | 115 |
| 2019-03-26 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 85 |
| 2019-03-25 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 0 |
| 2019-03-22 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 0 |
| 2019-03-21 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 119 |
| 2019-03-20 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 0 |
| 2019-03-18 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 0 |
| 2019-03-15 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 3,650 |
| 2019-03-14 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 4,014 |
| 2019-03-13 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 5,569 |
| 2019-03-12 | $39.00 | $39.00 | $38.85 | $38.85 | $35.19 | 7,678 |
| 2019-03-11 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-03-08 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-03-07 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 163 |
| 2019-03-06 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-03-05 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 100 |
| 2019-03-04 | $39.00 | $39.00 | $39.00 | $39.00 | $35.32 | 150 |
| 2019-03-01 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 500 |
| 2019-02-28 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 50 |
| 2019-02-27 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 1,000 |
| 2019-02-26 | $39.50 | $39.50 | $39.50 | $39.50 | $35.77 | 0 |
| 2019-02-25 | $39.50 | $39.50 | $39.50 | $39.50 | $35.77 | 50 |
| 2019-02-21 | $39.50 | $39.50 | $39.50 | $39.50 | $35.77 | 100 |
| 2019-02-20 | $39.75 | $39.75 | $39.50 | $39.50 | $35.77 | 534 |
| 2019-02-19 | $39.75 | $39.75 | $39.75 | $39.75 | $36.00 | 28 |
| 2019-02-15 | $39.75 | $39.75 | $39.75 | $39.75 | $36.00 | 200 |
| 2019-02-14 | $39.50 | $39.50 | $39.50 | $39.50 | $35.77 | 80 |
| 2019-02-13 | $39.50 | $39.50 | $39.50 | $39.50 | $35.77 | 135 |
| 2019-02-12 | $39.75 | $39.75 | $39.75 | $39.75 | $36.00 | 40 |
| 2019-02-11 | $39.75 | $39.75 | $39.75 | $39.75 | $36.00 | 0 |
| 2019-02-08 | $39.75 | $39.75 | $39.75 | $39.75 | $36.00 | 0 |
| 2019-02-07 | $39.74 | $39.75 | $39.74 | $39.75 | $36.00 | 1,387 |
| 2019-02-06 | $39.25 | $39.50 | $39.25 | $39.50 | $35.77 | 807 |
| 2019-02-05 | $39.01 | $39.01 | $39.01 | $39.01 | $35.33 | 50 |
| 2019-02-04 | $39.01 | $39.01 | $39.00 | $39.01 | $35.33 | 6,614 |
| 2019-02-01 | $39.01 | $39.01 | $39.01 | $39.01 | $35.33 | 150 |
| 2019-01-31 | $39.20 | $39.20 | $39.20 | $39.20 | $35.50 | 100 |
| 2019-01-30 | $39.01 | $39.01 | $39.01 | $39.01 | $35.33 | 0 |
| 2019-01-29 | $39.01 | $39.01 | $39.01 | $39.01 | $35.33 | 55 |
| 2019-01-28 | $39.01 | $39.01 | $39.01 | $39.01 | $35.33 | 85 |
| 2019-01-25 | $39.01 | $39.01 | $39.01 | $39.01 | $35.33 | 0 |
| 2019-01-24 | $39.01 | $39.01 | $39.01 | $39.01 | $35.33 | 530 |
| 2019-01-23 | $39.95 | $39.95 | $39.50 | $39.50 | $35.77 | 612 |
| 2019-01-22 | $39.99 | $40.00 | $39.95 | $39.95 | $36.18 | 846 |
| 2019-01-18 | $39.51 | $39.51 | $39.51 | $39.51 | $35.78 | 0 |
| 2019-01-17 | $39.51 | $39.51 | $39.51 | $39.51 | $35.78 | 0 |
| 2019-01-16 | $39.51 | $39.51 | $39.51 | $39.51 | $35.78 | 100 |
| 2019-01-15 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-01-14 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-01-11 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-01-10 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 50 |
| 2019-01-09 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 200 |
| 2019-01-08 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-01-07 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 0 |
| 2019-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $36.23 | 600 |
| 2019-01-02 | $39.00 | $39.05 | $39.00 | $39.05 | $35.37 | 550 |
| 2018-12-31 | $40.99 | $40.99 | $40.99 | $40.99 | $37.12 | 13 |
| 2018-12-27 | $40.99 | $40.99 | $40.99 | $40.99 | $37.12 | 0 |
| 2018-12-26 | $40.99 | $40.99 | $40.99 | $40.99 | $37.12 | 145 |
| 2018-12-24 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 0 |
| 2018-12-21 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 0 |
| 2018-12-20 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 0 |
| 2018-12-19 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 57 |
| 2018-12-18 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 0 |
| 2018-12-17 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 50 |
| 2018-12-14 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 16 |
| 2018-12-13 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 55 |
| 2018-12-12 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 84 |
| 2018-12-11 | $40.50 | $40.50 | $40.50 | $40.50 | $36.68 | 1,250 |
| 2018-12-10 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 0 |
| 2018-12-07 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 0 |
| 2018-12-06 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 543 |
| 2018-12-04 | $41.00 | $41.00 | $41.00 | $41.00 | $37.13 | 0 |
| 2018-12-03 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-11-30 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 634 |
| 2018-11-29 | $40.15 | $40.15 | $40.15 | $40.15 | $35.80 | 76 |
| 2018-11-28 | $40.15 | $40.15 | $40.15 | $40.15 | $35.80 | 25 |
| 2018-11-27 | $40.15 | $40.15 | $40.15 | $40.15 | $35.80 | 0 |
| 2018-11-26 | $40.15 | $40.15 | $40.15 | $40.15 | $35.80 | 25 |
| 2018-11-21 | $40.15 | $40.15 | $40.15 | $40.15 | $35.80 | 0 |
| 2018-11-20 | $40.15 | $40.15 | $40.15 | $40.15 | $35.80 | 100 |
| 2018-11-19 | $40.00 | $40.00 | $40.00 | $40.00 | $35.66 | 850 |
| 2018-11-16 | $38.25 | $38.25 | $38.25 | $38.25 | $34.10 | 125 |
| 2018-11-15 | $40.00 | $40.00 | $40.00 | $40.00 | $35.66 | 560 |
| 2018-11-14 | $40.25 | $41.00 | $40.25 | $41.00 | $36.55 | 300 |
| 2018-11-13 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 0 |
| 2018-11-12 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 0 |
| 2018-11-09 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 0 |
| 2018-11-08 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 0 |
| 2018-11-07 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 50 |
| 2018-11-06 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 0 |
| 2018-11-05 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 0 |
| 2018-11-02 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 0 |
| 2018-11-01 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 0 |
| 2018-10-31 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 100 |
| 2018-10-30 | $39.00 | $39.00 | $39.00 | $39.00 | $34.77 | 750 |
| 2018-10-29 | $40.10 | $40.10 | $39.80 | $39.80 | $35.48 | 1,100 |
| 2018-10-26 | $40.10 | $40.10 | $40.10 | $40.10 | $35.75 | 200 |
| 2018-10-25 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-24 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-23 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-22 | $40.15 | $41.00 | $40.15 | $41.00 | $36.55 | 300 |
| 2018-10-19 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 100 |
| 2018-10-18 | $41.25 | $41.25 | $41.25 | $41.25 | $36.78 | 0 |
| 2018-10-17 | $41.25 | $41.25 | $41.25 | $41.25 | $36.78 | 0 |
| 2018-10-16 | $41.25 | $41.25 | $41.25 | $41.25 | $36.78 | 0 |
| 2018-10-15 | $41.25 | $41.25 | $41.25 | $41.25 | $36.78 | 600 |
| 2018-10-12 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 420 |
| 2018-10-11 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-10 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-09 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-08 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-05 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-04 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-03 | $40.50 | $41.00 | $40.50 | $41.00 | $36.55 | 300 |
| 2018-10-02 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-10-01 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 200 |
| 2018-09-28 | $40.20 | $41.00 | $40.20 | $41.00 | $36.55 | 247 |
| 2018-09-27 | $41.20 | $41.20 | $41.00 | $41.00 | $36.55 | 500 |
| 2018-09-26 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-09-25 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-09-24 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 21 |
| 2018-09-21 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-09-20 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 300 |
| 2018-09-19 | $41.20 | $41.50 | $41.20 | $41.50 | $37.00 | 2,100 |
| 2018-09-18 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-09-17 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 700 |
| 2018-09-14 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-09-13 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-09-12 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-09-11 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 302 |
| 2018-09-10 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-09-07 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-09-06 | $41.75 | $41.75 | $41.50 | $41.75 | $37.22 | 1,000 |
| 2018-09-05 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 250 |
| 2018-09-04 | $41.50 | $41.75 | $41.50 | $41.75 | $37.22 | 1,100 |
| 2018-08-31 | $41.25 | $41.25 | $41.25 | $41.25 | $36.78 | 100 |
| 2018-08-30 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 100 |
| 2018-08-29 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-08-28 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 200 |
| 2018-08-27 | $41.25 | $41.25 | $41.25 | $41.25 | $36.78 | 33 |
| 2018-08-24 | $41.50 | $41.50 | $41.25 | $41.25 | $36.78 | 558 |
| 2018-08-23 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 31 |
| 2018-08-22 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-08-21 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 25 |
| 2018-08-20 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-08-17 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 100 |
| 2018-08-16 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 535 |
| 2018-08-15 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-08-14 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-08-13 | $41.75 | $42.00 | $41.75 | $42.00 | $37.45 | 1,000 |
| 2018-08-10 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-08-09 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-08-08 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-08-07 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-08-06 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-08-03 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-08-02 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 100 |
| 2018-08-01 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 200 |
| 2018-07-31 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-07-30 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-07-27 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-07-26 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 0 |
| 2018-07-25 | $41.75 | $41.75 | $41.75 | $41.75 | $37.22 | 1,000 |
| 2018-07-24 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-23 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-20 | $42.00 | $42.00 | $41.50 | $42.00 | $37.45 | 470 |
| 2018-07-19 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-18 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-17 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-16 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 14 |
| 2018-07-13 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-12 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-11 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 2 |
| 2018-07-10 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-09 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 95 |
| 2018-07-06 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-05 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-03 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-07-02 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-06-29 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 54 |
| 2018-06-28 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 0 |
| 2018-06-27 | $42.00 | $42.00 | $42.00 | $42.00 | $37.45 | 200 |
| 2018-06-26 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 0 |
| 2018-06-25 | $41.50 | $41.50 | $41.50 | $41.50 | $37.00 | 100 |
| 2018-06-22 | $40.75 | $41.50 | $40.75 | $41.50 | $37.00 | 548 |
| 2018-06-21 | $40.20 | $40.20 | $40.20 | $40.20 | $35.84 | 538 |
| 2018-06-20 | $39.75 | $39.75 | $39.75 | $39.75 | $35.44 | 0 |
| 2018-06-19 | $40.35 | $40.35 | $39.75 | $39.75 | $35.44 | 5,285 |
| 2018-06-18 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-06-15 | $40.35 | $40.35 | $40.35 | $40.35 | $35.97 | 15 |
| 2018-06-14 | $41.00 | $41.00 | $41.00 | $41.00 | $36.55 | 0 |
| 2018-06-13 | $41.00 | $41.00 | $41.00 | $41.00 | $35.98 | 0 |
| 2018-06-12 | $41.00 | $41.00 | $41.00 | $41.00 | $35.98 | 0 |
| 2018-06-11 | $41.00 | $41.00 | $41.00 | $41.00 | $35.98 | 600 |
| 2018-06-08 | $40.50 | $40.50 | $40.50 | $40.50 | $35.54 | 1,200 |
| 2018-06-07 | $41.00 | $41.00 | $40.00 | $40.00 | $35.11 | 2,000 |
| 2018-06-06 | $41.00 | $41.50 | $41.00 | $41.50 | $36.42 | 3,054 |
| 2018-06-05 | $41.00 | $41.00 | $41.00 | $41.00 | $35.98 | 0 |
| 2018-06-04 | $39.75 | $41.00 | $39.75 | $41.00 | $35.98 | 500 |
| 2018-06-01 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 0 |
| 2018-05-31 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 125 |
| 2018-05-30 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 50 |
| 2018-05-29 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 0 |
| 2018-05-25 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 0 |
| 2018-05-24 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 1,050 |
| 2018-05-23 | $40.00 | $40.00 | $38.75 | $38.75 | $34.01 | 200 |
| 2018-05-22 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 301 |
| 2018-05-21 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2018-05-18 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 100 |
| 2018-05-17 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-05-16 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-05-15 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 200 |
| 2018-05-14 | $39.90 | $40.00 | $39.90 | $40.00 | $35.11 | 801 |
| 2018-05-11 | $39.85 | $39.85 | $39.85 | $39.85 | $34.97 | 25 |
| 2018-05-10 | $39.85 | $39.85 | $39.85 | $39.85 | $34.97 | 30 |
| 2018-05-09 | $39.85 | $39.85 | $39.85 | $39.85 | $34.97 | 2 |
| 2018-05-08 | $39.85 | $39.85 | $39.85 | $39.85 | $34.97 | 500 |
| 2018-05-07 | $38.65 | $38.65 | $38.65 | $38.65 | $33.92 | 100 |
| 2018-05-04 | $38.80 | $39.90 | $38.80 | $39.90 | $35.02 | 1,083 |
| 2018-05-03 | $38.90 | $38.90 | $38.90 | $38.90 | $34.14 | 200 |
| 2018-05-02 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 1,799 |
| 2018-05-01 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 15 |
| 2018-04-30 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-26 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-25 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-24 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 1,500 |
| 2018-04-23 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-20 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-19 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-18 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-17 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-16 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 100 |
| 2018-04-13 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-12 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-11 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 300 |
| 2018-04-10 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-09 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 100 |
| 2018-04-06 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-05 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 350 |
| 2018-04-04 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-03 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-04-02 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-03-29 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 115 |
| 2018-03-28 | $40.25 | $40.25 | $38.26 | $39.85 | $34.97 | 8,180 |
| 2018-03-27 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 100 |
| 2018-03-26 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2018-03-23 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2018-03-22 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2018-03-21 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2018-03-20 | $40.50 | $40.50 | $40.25 | $40.25 | $35.33 | 624 |
| 2018-03-19 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-03-16 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 409 |
| 2018-03-15 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 1,516 |
| 2018-03-14 | $40.25 | $40.50 | $40.25 | $40.50 | $35.54 | 442 |
| 2018-03-13 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 15 |
| 2018-03-12 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-03-09 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 200 |
| 2018-03-08 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-03-07 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 600 |
| 2018-03-06 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 1,182 |
| 2018-03-05 | $39.75 | $40.00 | $39.75 | $40.00 | $35.11 | 2,700 |
| 2018-03-02 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 115 |
| 2018-03-01 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 1,700 |
| 2018-02-28 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 0 |
| 2018-02-27 | $40.25 | $40.25 | $39.50 | $39.50 | $34.67 | 1,782 |
| 2018-02-26 | $38.99 | $38.99 | $38.99 | $38.99 | $34.22 | 0 |
| 2018-02-23 | $38.99 | $38.99 | $38.99 | $38.99 | $34.22 | 0 |
| 2018-02-22 | $38.99 | $38.99 | $38.99 | $38.99 | $34.22 | 0 |
| 2018-02-21 | $38.86 | $38.99 | $38.50 | $38.99 | $34.22 | 720 |
| 2018-02-20 | $39.00 | $39.00 | $38.86 | $38.86 | $34.11 | 1,140 |
| 2018-02-16 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 320 |
| 2018-02-15 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 30 |
| 2018-02-14 | $39.50 | $39.50 | $39.00 | $39.00 | $34.23 | 602 |
| 2018-02-13 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2018-02-12 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2018-02-09 | $39.51 | $39.51 | $39.00 | $39.00 | $34.23 | 4,033 |
| 2018-02-08 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 100 |
| 2018-02-07 | $40.00 | $40.00 | $39.15 | $39.15 | $34.36 | 4,293 |
| 2018-02-06 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 0 |
| 2018-02-05 | $39.50 | $40.00 | $39.50 | $39.50 | $34.67 | 388 |
| 2018-02-02 | $39.75 | $39.75 | $39.50 | $39.50 | $34.67 | 350 |
| 2018-02-01 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 1,112 |
| 2018-01-31 | $41.00 | $41.00 | $41.00 | $41.00 | $35.98 | 0 |
| 2018-01-30 | $41.00 | $41.00 | $41.00 | $41.00 | $35.98 | 3,510 |
| 2018-01-29 | $41.00 | $41.00 | $41.00 | $41.00 | $35.98 | 4,360 |
| 2018-01-26 | $41.50 | $41.50 | $41.50 | $41.50 | $36.42 | 0 |
| 2018-01-25 | $41.50 | $41.50 | $41.50 | $41.50 | $36.42 | 50 |
| 2018-01-24 | $41.50 | $41.50 | $41.50 | $41.50 | $36.42 | 30 |
| 2018-01-23 | $41.50 | $41.50 | $41.50 | $41.50 | $36.42 | 1,000 |
| 2018-01-22 | $41.00 | $41.00 | $41.00 | $41.00 | $35.98 | 2,240 |
| 2018-01-19 | $40.00 | $41.00 | $40.00 | $41.00 | $35.98 | 2,845 |
| 2018-01-18 | $40.05 | $40.05 | $40.05 | $40.05 | $35.15 | 988 |
| 2018-01-17 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-01-16 | $41.00 | $41.00 | $40.00 | $40.00 | $35.11 | 515 |
| 2018-01-12 | $40.75 | $41.00 | $40.75 | $41.00 | $35.98 | 1,075 |
| 2018-01-11 | $40.25 | $40.25 | $40.00 | $40.00 | $35.11 | 1,150 |
| 2018-01-10 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2018-01-09 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2018-01-08 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 0 |
| 2018-01-05 | $40.25 | $40.25 | $40.25 | $40.25 | $35.33 | 1,000 |
| 2018-01-04 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2018-01-03 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 1,651 |
| 2018-01-02 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-12-29 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-12-28 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 300 |
| 2017-12-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 0 |
| 2017-12-26 | $41.00 | $41.00 | $40.00 | $40.00 | $35.11 | 1,800 |
| 2017-12-22 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-12-21 | $40.00 | $40.00 | $39.25 | $39.75 | $34.89 | 2,900 |
| 2017-12-20 | $40.00 | $40.00 | $40.00 | $40.00 | $35.11 | 592 |
| 2017-12-19 | $40.00 | $40.00 | $39.75 | $40.00 | $35.11 | 1,660 |
| 2017-12-18 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-12-15 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 24 |
| 2017-12-14 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-12-13 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 110 |
| 2017-12-12 | $39.50 | $39.50 | $39.50 | $39.50 | $34.67 | 0 |
| 2017-12-11 | $39.00 | $39.50 | $39.00 | $39.50 | $34.67 | 3,090 |
| 2017-12-08 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-12-07 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-12-06 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 300 |
| 2017-12-05 | $39.00 | $39.80 | $39.00 | $39.80 | $34.93 | 800 |
| 2017-12-04 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-12-01 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-11-30 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-11-29 | $39.85 | $39.85 | $39.80 | $39.80 | $34.93 | 322 |
| 2017-11-28 | $39.80 | $40.00 | $39.80 | $39.85 | $34.97 | 1,405 |
| 2017-11-27 | $39.50 | $39.80 | $39.50 | $39.80 | $34.93 | 750 |
| 2017-11-24 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-11-22 | $39.75 | $39.80 | $39.75 | $39.80 | $34.93 | 633 |
| 2017-11-21 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-11-20 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-11-17 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-11-15 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 400 |
| 2017-11-14 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 108 |
| 2017-11-13 | $38.75 | $38.75 | $38.75 | $38.75 | $34.01 | 0 |
| 2017-11-10 | $39.00 | $39.00 | $38.75 | $38.75 | $34.01 | 900 |
| 2017-11-09 | $38.75 | $38.75 | $38.75 | $38.75 | $34.01 | 0 |
| 2017-11-08 | $38.75 | $38.75 | $38.75 | $38.75 | $34.01 | 0 |
| 2017-11-07 | $38.75 | $38.75 | $38.75 | $38.75 | $34.01 | 0 |
| 2017-11-06 | $38.75 | $38.75 | $38.75 | $38.75 | $34.01 | 0 |
| 2017-11-03 | $38.75 | $38.75 | $38.75 | $38.75 | $34.01 | 0 |
| 2017-11-02 | $39.00 | $39.00 | $38.75 | $38.75 | $34.01 | 250 |
| 2017-11-01 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-10-31 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-10-30 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-10-27 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-10-26 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 300 |
| 2017-10-25 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-10-24 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-10-23 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 579 |
| 2017-10-20 | $39.55 | $39.55 | $39.25 | $39.25 | $34.45 | 300 |
| 2017-10-19 | $39.55 | $39.55 | $39.55 | $39.55 | $34.71 | 150 |
| 2017-10-18 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-10-17 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 0 |
| 2017-10-16 | $39.75 | $39.75 | $39.75 | $39.75 | $34.89 | 2,500 |
| 2017-10-13 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-10-12 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 500 |
| 2017-10-11 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-10-10 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 700 |
| 2017-10-09 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-10-06 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-10-05 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-10-04 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-10-03 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 816 |
| 2017-10-02 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 0 |
| 2017-09-29 | $39.80 | $39.80 | $39.80 | $39.80 | $34.93 | 300 |
| 2017-09-28 | $39.00 | $40.00 | $39.00 | $40.00 | $35.11 | 1,035 |
| 2017-09-27 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-09-26 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 40 |
| 2017-09-25 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 145 |
| 2017-09-22 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-09-21 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 399 |
| 2017-09-20 | $39.58 | $39.58 | $39.58 | $39.58 | $34.74 | 20 |
| 2017-09-19 | $39.58 | $39.58 | $39.58 | $39.58 | $34.74 | 0 |
| 2017-09-18 | $39.58 | $39.58 | $39.58 | $39.58 | $34.74 | 100 |
| 2017-09-15 | $38.65 | $38.65 | $38.65 | $38.65 | $33.92 | 0 |
| 2017-09-14 | $38.65 | $38.65 | $38.65 | $38.65 | $33.92 | 0 |
| 2017-09-13 | $38.65 | $38.65 | $38.65 | $38.65 | $33.92 | 175 |
| 2017-09-12 | $39.00 | $39.50 | $39.00 | $39.50 | $34.67 | 750 |
| 2017-09-11 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-09-08 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-09-07 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-09-06 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-09-05 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-09-01 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-08-31 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-08-30 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 300 |
| 2017-08-29 | $38.50 | $39.00 | $38.50 | $39.00 | $34.23 | 498 |
| 2017-08-28 | $38.00 | $38.00 | $38.00 | $38.00 | $33.35 | 100 |
| 2017-08-25 | $37.85 | $37.85 | $37.85 | $37.85 | $33.22 | 75 |
| 2017-08-24 | $37.85 | $37.85 | $37.85 | $37.85 | $33.22 | 521 |
| 2017-08-23 | $37.85 | $37.85 | $37.85 | $37.85 | $33.22 | 1,000 |
| 2017-08-22 | $37.50 | $37.50 | $37.50 | $37.50 | $32.91 | 0 |
| 2017-08-21 | $37.50 | $37.50 | $37.50 | $37.50 | $32.91 | 0 |
| 2017-08-18 | $37.50 | $37.50 | $37.50 | $37.50 | $32.91 | 0 |
| 2017-08-17 | $37.50 | $37.50 | $37.50 | $37.50 | $32.91 | 400 |
| 2017-08-16 | $37.00 | $37.00 | $37.00 | $37.00 | $32.47 | 0 |
| 2017-08-15 | $36.80 | $37.00 | $36.80 | $37.00 | $32.47 | 300 |
| 2017-08-14 | $36.80 | $36.80 | $36.70 | $36.70 | $32.21 | 370 |
| 2017-08-11 | $36.75 | $36.75 | $36.75 | $36.75 | $32.25 | 400 |
| 2017-08-10 | $36.75 | $36.75 | $36.75 | $36.75 | $32.25 | 0 |
| 2017-08-09 | $36.75 | $36.75 | $36.75 | $36.75 | $32.25 | 0 |
| 2017-08-08 | $36.75 | $36.75 | $36.75 | $36.75 | $32.25 | 0 |
| 2017-08-07 | $36.75 | $36.75 | $36.75 | $36.75 | $32.25 | 25 |
| 2017-08-04 | $36.49 | $36.75 | $36.25 | $36.75 | $32.25 | 1,356 |
| 2017-08-03 | $36.50 | $36.50 | $36.50 | $36.50 | $32.03 | 154 |
| 2017-08-02 | $37.00 | $37.00 | $37.00 | $37.00 | $32.47 | 500 |
| 2017-08-01 | $37.00 | $37.00 | $37.00 | $37.00 | $32.47 | 0 |
| 2017-07-31 | $37.00 | $37.00 | $37.00 | $37.00 | $32.47 | 75 |
| 2017-07-28 | $36.25 | $37.00 | $36.25 | $37.00 | $32.47 | 900 |
| 2017-07-27 | $36.45 | $36.45 | $36.45 | $36.45 | $31.99 | 0 |
| 2017-07-26 | $36.50 | $36.50 | $36.45 | $36.45 | $31.99 | 350 |
| 2017-07-25 | $36.75 | $36.75 | $36.50 | $36.50 | $32.03 | 1,069 |
| 2017-07-24 | $37.10 | $37.10 | $37.10 | $37.10 | $32.56 | 0 |
| 2017-07-21 | $37.10 | $37.10 | $37.10 | $37.10 | $32.56 | 250 |
| 2017-07-20 | $37.00 | $37.10 | $37.00 | $37.10 | $32.56 | 400 |
| 2017-07-19 | $37.25 | $37.25 | $37.00 | $37.00 | $32.47 | 1,975 |
| 2017-07-18 | $38.80 | $38.80 | $37.25 | $37.25 | $32.69 | 1,850 |
| 2017-07-17 | $38.80 | $38.80 | $38.80 | $38.80 | $34.05 | 100 |
| 2017-07-14 | $38.25 | $38.25 | $38.25 | $38.25 | $33.57 | 0 |
| 2017-07-12 | $38.40 | $38.40 | $38.25 | $38.25 | $33.57 | 1,012 |
| 2017-07-11 | $38.25 | $38.25 | $38.25 | $38.25 | $33.57 | 200 |
| 2017-07-10 | $37.50 | $37.50 | $37.50 | $37.50 | $32.91 | 0 |
| 2017-07-07 | $37.50 | $37.50 | $37.50 | $37.50 | $32.91 | 0 |
| 2017-07-05 | $37.50 | $37.50 | $37.50 | $37.50 | $32.91 | 205 |
| 2017-07-03 | $37.25 | $37.25 | $37.25 | $37.25 | $32.69 | 0 |
| 2017-06-30 | $37.25 | $37.25 | $37.25 | $37.25 | $32.69 | 400 |
| 2017-06-29 | $37.00 | $37.00 | $37.00 | $37.00 | $32.47 | 888 |
| 2017-06-28 | $36.50 | $36.50 | $36.50 | $36.50 | $32.03 | 320 |
| 2017-06-27 | $37.00 | $37.00 | $37.00 | $37.00 | $32.47 | 0 |
| 2017-06-26 | $37.00 | $37.00 | $36.95 | $37.00 | $32.47 | 600 |
| 2017-06-23 | $38.00 | $38.00 | $37.00 | $37.00 | $32.47 | 1,600 |
| 2017-06-22 | $37.75 | $37.75 | $37.75 | $37.75 | $33.13 | 0 |
| 2017-06-21 | $38.45 | $38.45 | $37.75 | $37.75 | $33.13 | 1,170 |
| 2017-06-20 | $38.45 | $38.45 | $38.45 | $38.45 | $33.75 | 193 |
| 2017-06-19 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 0 |
| 2017-06-16 | $39.00 | $39.00 | $39.00 | $39.00 | $34.23 | 100 |
| 2017-06-15 | $39.58 | $39.58 | $39.58 | $39.58 | $34.74 | 0 |
| 2017-06-14 | $39.58 | $39.58 | $39.58 | $39.58 | $34.74 | 400 |
| 2017-06-12 | $38.30 | $38.30 | $38.30 | $38.30 | $33.13 | 24 |
| 2017-06-09 | $38.30 | $38.30 | $38.30 | $38.30 | $33.13 | 100 |
| 2017-06-08 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 0 |
| 2017-06-07 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 0 |
| 2017-06-06 | $37.50 | $38.00 | $37.50 | $38.00 | $32.87 | 2,040 |
| 2017-06-05 | $39.00 | $39.00 | $39.00 | $39.00 | $33.74 | 0 |
| 2017-06-02 | $39.00 | $39.00 | $39.00 | $39.00 | $33.74 | 140 |
| 2017-06-01 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 0 |
| 2017-05-31 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 350 |
| 2017-05-30 | $39.25 | $39.25 | $39.25 | $39.25 | $33.95 | 90 |
| 2017-05-26 | $39.25 | $39.25 | $39.25 | $39.25 | $33.95 | 100 |
| 2017-05-25 | $37.99 | $38.00 | $37.99 | $38.00 | $32.87 | 2,400 |
| 2017-05-24 | $37.00 | $37.00 | $37.00 | $37.00 | $32.01 | 0 |
| 2017-05-23 | $37.00 | $37.00 | $37.00 | $37.00 | $32.01 | 350 |
| 2017-05-22 | $36.80 | $37.00 | $36.80 | $37.00 | $32.01 | 350 |
| 2017-05-19 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 50 |
| 2017-05-18 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 625 |
| 2017-05-17 | $36.80 | $38.00 | $36.80 | $38.00 | $32.87 | 600 |
| 2017-05-16 | $37.01 | $37.01 | $37.01 | $37.01 | $32.02 | 0 |
| 2017-05-15 | $37.01 | $37.01 | $37.01 | $37.01 | $32.02 | 335 |
| 2017-05-12 | $36.80 | $36.80 | $36.80 | $36.80 | $31.83 | 0 |
| 2017-05-11 | $36.80 | $36.80 | $36.80 | $36.80 | $31.83 | 87 |
| 2017-05-10 | $36.80 | $36.80 | $36.80 | $36.80 | $31.83 | 200 |
| 2017-05-09 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 0 |
| 2017-05-08 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 0 |
| 2017-05-05 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 0 |
| 2017-05-04 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 600 |
| 2017-05-03 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 100 |
| 2017-05-02 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 0 |
| 2017-05-01 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 0 |
| 2017-04-28 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 0 |
| 2017-04-27 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 0 |
| 2017-04-26 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 10 |
| 2017-04-25 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 100 |
| 2017-04-24 | $36.00 | $36.00 | $36.00 | $36.00 | $31.14 | 1,000 |
| 2017-04-21 | $36.50 | $36.50 | $36.50 | $36.50 | $31.57 | 12 |
| 2017-04-20 | $36.50 | $36.50 | $36.50 | $36.50 | $31.57 | 0 |
| 2017-04-19 | $36.50 | $36.50 | $36.50 | $36.50 | $31.57 | 75 |
| 2017-04-18 | $36.50 | $36.50 | $36.50 | $36.50 | $31.57 | 150 |
| 2017-04-17 | $37.00 | $37.00 | $37.00 | $37.00 | $32.01 | 50 |
| 2017-04-13 | $37.50 | $37.50 | $37.00 | $37.00 | $32.01 | 1,075 |
| 2017-04-12 | $37.50 | $37.50 | $37.50 | $37.50 | $32.44 | 125 |
| 2017-04-11 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 400 |
| 2017-04-10 | $38.01 | $38.01 | $38.01 | $38.01 | $32.88 | 33 |
| 2017-04-07 | $38.01 | $38.01 | $38.01 | $38.01 | $32.88 | 0 |
| 2017-04-06 | $38.01 | $38.01 | $38.01 | $38.01 | $32.88 | 0 |
| 2017-04-05 | $38.01 | $38.01 | $38.01 | $38.01 | $32.88 | 0 |
| 2017-04-04 | $38.01 | $38.01 | $38.01 | $38.01 | $32.88 | 100 |
| 2017-04-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 0 |
| 2017-03-31 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 0 |
| 2017-03-30 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 1,000 |
| 2017-03-29 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-03-28 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-03-27 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-03-24 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-03-23 | $37.00 | $37.25 | $37.00 | $37.25 | $32.22 | 1,300 |
| 2017-03-22 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-03-21 | $37.25 | $37.25 | $35.50 | $35.50 | $30.71 | 2,300 |
| 2017-03-20 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-03-17 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-03-16 | $37.50 | $37.50 | $37.25 | $37.25 | $32.22 | 200 |
| 2017-03-15 | $37.55 | $37.55 | $37.50 | $37.50 | $32.44 | 600 |
| 2017-03-14 | $37.50 | $37.50 | $37.50 | $37.50 | $32.44 | 800 |
| 2017-03-13 | $38.00 | $38.00 | $37.00 | $37.00 | $32.01 | 900 |
| 2017-03-10 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 2,000 |
| 2017-03-09 | $37.51 | $37.51 | $37.51 | $37.51 | $32.45 | 100 |
| 2017-03-08 | $37.50 | $37.50 | $37.50 | $37.50 | $32.44 | 200 |
| 2017-03-07 | $37.50 | $37.50 | $37.50 | $37.50 | $32.44 | 300 |
| 2017-03-06 | $38.00 | $38.00 | $38.00 | $38.00 | $32.87 | 100 |
| 2017-03-03 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-03-02 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-03-01 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-02-28 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-02-27 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-02-24 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-02-23 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-02-22 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-02-21 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-02-17 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 0 |
| 2017-02-16 | $37.25 | $37.25 | $37.25 | $37.25 | $32.22 | 200 |
| 2017-02-15 | $37.00 | $37.00 | $37.00 | $37.00 | $32.01 | 0 |
| 2017-02-14 | $37.00 | $37.00 | $37.00 | $37.00 | $32.01 | 0 |
| 2017-02-13 | $36.00 | $37.00 | $36.00 | $37.00 | $32.01 | 300 |
| 2017-02-10 | $35.75 | $35.75 | $35.75 | $35.75 | $30.93 | 0 |
| 2017-02-09 | $35.75 | $35.75 | $35.75 | $35.75 | $30.93 | 0 |
| 2017-02-08 | $35.75 | $35.75 | $35.75 | $35.75 | $30.93 | 0 |
| 2017-02-07 | $35.75 | $35.75 | $35.75 | $35.75 | $30.93 | 0 |
| 2017-02-06 | $35.75 | $35.75 | $35.75 | $35.75 | $30.93 | 200 |
| 2017-02-03 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 0 |
| 2017-02-02 | $35.50 | $35.50 | $35.50 | $35.50 | $30.71 | 2,000 |
| 2017-02-01 | $36.00 | $36.25 | $35.01 | $35.01 | $30.28 | 2,135 |
| 2017-01-31 | $36.25 | $36.25 | $36.25 | $36.25 | $31.36 | 100 |
| 2017-01-30 | $36.65 | $36.65 | $36.25 | $36.25 | $31.36 | 1,815 |
| 2017-01-27 | $36.40 | $36.40 | $36.40 | $36.40 | $31.49 | 185 |
| 2017-01-26 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2017-01-25 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 15 |
| 2017-01-24 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2017-01-23 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2017-01-20 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2017-01-19 | $34.75 | $35.00 | $34.75 | $35.00 | $30.28 | 708 |
| 2017-01-18 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2017-01-17 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2017-01-13 | $35.00 | $35.00 | $34.10 | $35.00 | $30.28 | 2,500 |
| 2017-01-12 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 510 |
| 2017-01-11 | $35.05 | $35.05 | $35.05 | $35.05 | $30.32 | 1,800 |
| 2017-01-10 | $35.05 | $35.05 | $35.05 | $35.05 | $30.32 | 100 |
| 2017-01-09 | $34.95 | $35.00 | $34.95 | $35.00 | $30.28 | 200 |
| 2017-01-06 | $34.95 | $34.95 | $34.95 | $34.95 | $30.23 | 0 |
| 2017-01-05 | $34.95 | $34.95 | $34.95 | $34.95 | $30.23 | 100 |
| 2017-01-04 | $34.10 | $34.10 | $34.10 | $34.10 | $29.50 | 0 |
| 2017-01-03 | $35.00 | $35.00 | $34.10 | $34.10 | $29.50 | 1,300 |
| 2016-12-30 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2016-12-29 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2016-12-28 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 0 |
| 2016-12-27 | $35.00 | $35.00 | $35.00 | $35.00 | $30.28 | 250 |
| 2016-12-23 | $33.20 | $33.20 | $33.20 | $33.20 | $28.72 | 0 |
| 2016-12-22 | $33.20 | $33.20 | $33.20 | $33.20 | $28.72 | 0 |
| 2016-12-21 | $33.20 | $33.20 | $33.20 | $33.20 | $28.72 | 0 |
| 2016-12-20 | $33.20 | $33.20 | $33.20 | $33.20 | $28.72 | 0 |
| 2016-12-19 | $33.20 | $33.20 | $33.20 | $33.20 | $28.72 | 0 |
| 2016-12-16 | $33.20 | $33.20 | $33.20 | $33.20 | $28.72 | 0 |
| 2016-12-15 | $33.20 | $33.20 | $33.20 | $33.20 | $28.72 | 0 |
| 2016-12-14 | $37.00 | $37.00 | $33.20 | $33.20 | $28.72 | 350 |
| 2016-12-13 | $34.12 | $34.12 | $34.12 | $34.12 | $29.52 | 0 |
| 2016-12-12 | $34.12 | $34.12 | $34.12 | $34.12 | $29.52 | 0 |
| 2016-12-09 | $34.12 | $34.12 | $34.12 | $34.12 | $29.52 | 0 |
| 2016-12-08 | $34.12 | $34.12 | $34.12 | $34.12 | $29.52 | 100 |
| 2016-12-07 | $34.00 | $34.00 | $34.00 | $34.00 | $29.41 | 0 |
| 2016-12-06 | $34.00 | $34.00 | $34.00 | $34.00 | $29.41 | 0 |
| 2016-12-05 | $34.00 | $34.00 | $34.00 | $34.00 | $29.41 | 589 |
| 2016-12-02 | $34.00 | $34.00 | $34.00 | $34.00 | $29.41 | 62 |
| 2016-12-01 | $33.50 | $34.00 | $33.50 | $34.00 | $29.41 | 2,900 |
| 2016-11-30 | $33.00 | $33.00 | $33.00 | $33.00 | $28.55 | 0 |
| 2016-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $28.55 | 250 |
| 2016-11-28 | $34.00 | $34.00 | $34.00 | $34.00 | $29.11 | 0 |
| 2016-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $29.11 | 0 |
| 2016-11-23 | $34.00 | $34.00 | $34.00 | $34.00 | $29.11 | 0 |
| 2016-11-22 | $34.00 | $34.00 | $34.00 | $34.00 | $29.11 | 100 |
| 2016-11-21 | $34.00 | $34.00 | $34.00 | $34.00 | $29.11 | 0 |
| 2016-11-18 | $34.00 | $34.00 | $34.00 | $34.00 | $29.11 | 1,300 |
| 2016-11-17 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 930 |
| 2016-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 920 |
| 2016-11-15 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-11-14 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-11-11 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-11-10 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-11-09 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 304 |
| 2016-11-08 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-11-07 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 150 |
| 2016-11-04 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-11-03 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-11-02 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-11-01 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-31 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-28 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 200 |
| 2016-10-27 | $32.99 | $33.00 | $32.99 | $33.00 | $28.26 | 250 |
| 2016-10-26 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 150 |
| 2016-10-25 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-24 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-21 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 945 |
| 2016-10-20 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 290 |
| 2016-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-17 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 1,200 |
| 2016-10-14 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 300 |
| 2016-10-13 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-12 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-11 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-10 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 50 |
| 2016-10-07 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-06 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-04 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-10-03 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-30 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-29 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-28 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-27 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-26 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-23 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-22 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 75 |
| 2016-09-21 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-19 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-16 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-15 | $32.00 | $33.00 | $32.00 | $33.00 | $28.26 | 1,500 |
| 2016-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 0 |
| 2016-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 0 |
| 2016-09-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 0 |
| 2016-09-09 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 200 |
| 2016-09-08 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-07 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-09-06 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 600 |
| 2016-09-02 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 200 |
| 2016-09-01 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 354 |
| 2016-08-29 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-08-26 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-08-25 | $32.99 | $33.00 | $32.99 | $33.00 | $28.26 | 275 |
| 2016-08-24 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 900 |
| 2016-08-23 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-08-22 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-08-19 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 0 |
| 2016-08-18 | $33.00 | $33.00 | $33.00 | $33.00 | $28.26 | 175 |
| 2016-08-17 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-08-16 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-08-15 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 377 |
| 2016-08-12 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-08-11 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-08-10 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 0 |
| 2016-08-09 | $32.50 | $32.50 | $32.50 | $32.50 | $27.83 | 662 |
| 2016-08-08 | $32.00 | $32.00 | $32.00 | $32.00 | $27.40 | 0 |
| 2016-08-05 | $31.98 | $32.00 | $31.98 | $32.00 | $27.40 | 223 |
| 2016-08-04 | $31.50 | $31.50 | $31.50 | $31.50 | $26.97 | 100 |
| 2016-08-03 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-08-01 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-07-29 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-07-28 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-07-27 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 100 |
| 2016-07-26 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-07-25 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 1,662 |
| 2016-07-22 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 338 |
| 2016-07-21 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 112 |
| 2016-07-20 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 0 |
| 2016-07-19 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 1,477 |
| 2016-07-18 | $29.49 | $29.50 | $29.49 | $29.50 | $25.26 | 1,700 |
| 2016-07-15 | $28.63 | $29.50 | $28.63 | $29.50 | $25.26 | 1,343 |
| 2016-07-14 | $29.49 | $29.49 | $29.49 | $29.49 | $25.25 | 120 |
| 2016-07-13 | $29.49 | $29.49 | $29.49 | $29.49 | $25.25 | 0 |
| 2016-07-12 | $29.49 | $29.49 | $29.49 | $29.49 | $25.25 | 1,000 |
| 2016-07-11 | $29.00 | $29.00 | $29.00 | $29.00 | $24.83 | 100 |
| 2016-07-08 | $28.50 | $28.50 | $28.50 | $28.50 | $24.40 | 66 |
| 2016-07-07 | $28.50 | $28.50 | $28.50 | $28.50 | $24.40 | 0 |
| 2016-07-06 | $28.50 | $28.50 | $28.50 | $28.50 | $24.40 | 0 |
| 2016-07-05 | $28.50 | $28.50 | $28.50 | $28.50 | $24.40 | 0 |
| 2016-07-01 | $28.76 | $28.76 | $28.50 | $28.50 | $24.40 | 3,247 |
| 2016-06-30 | $29.49 | $29.49 | $29.49 | $29.49 | $25.25 | 0 |
| 2016-06-29 | $29.49 | $29.49 | $29.49 | $29.49 | $25.25 | 0 |
| 2016-06-28 | $29.49 | $29.49 | $29.49 | $29.49 | $25.25 | 2,000 |
| 2016-06-27 | $29.50 | $29.50 | $29.50 | $29.50 | $25.26 | 100 |
| 2016-06-24 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-06-23 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 0 |
| 2016-06-21 | $30.00 | $30.00 | $30.00 | $30.00 | $25.69 | 1,037 |
| 2016-06-20 | $30.00 | $30.00 | $28.60 | $28.60 | $24.49 | 3,254 |
| 2016-06-16 | $31.00 | $31.00 | $31.00 | $31.00 | $26.54 | 0 |
| 2016-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $26.11 | 2 |
| 2016-06-09 | $31.00 | $31.00 | $31.00 | $31.00 | $26.11 | 1,500 |
| 2016-06-08 | $31.00 | $31.00 | $31.00 | $31.00 | $26.11 | 0 |
| 2016-06-07 | $31.00 | $31.00 | $31.00 | $31.00 | $26.11 | 88 |
| 2016-06-06 | $31.00 | $31.00 | $31.00 | $31.00 | $26.11 | 100 |
| 2016-06-03 | $31.25 | $31.25 | $31.00 | $31.00 | $26.11 | 2,000 |
| 2016-06-02 | $32.00 | $32.00 | $32.00 | $32.00 | $26.96 | 0 |
| 2016-06-01 | $32.00 | $32.00 | $32.00 | $32.00 | $26.96 | 0 |
| 2016-05-31 | $32.00 | $32.00 | $32.00 | $32.00 | $26.96 | 0 |
| 2016-05-27 | $32.00 | $32.00 | $32.00 | $32.00 | $26.96 | 0 |
| 2016-05-26 | $32.00 | $32.00 | $32.00 | $32.00 | $26.96 | 50 |
| 2016-05-25 | $32.00 | $32.00 | $32.00 | $32.00 | $26.96 | 2,470 |
| 2016-05-24 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 0 |
| 2016-05-23 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 0 |
| 2016-05-20 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 75 |
| 2016-05-19 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 0 |
| 2016-05-18 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 0 |
| 2016-05-17 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 0 |
| 2016-05-16 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 2 |
| 2016-05-13 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 0 |
| 2016-05-12 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 0 |
| 2016-05-11 | $31.25 | $31.25 | $31.25 | $31.25 | $26.33 | 0 |
| 2016-05-10 | $31.25 | $31.25 | $28.05 | $31.25 | $26.33 | 3,100 |
| 2016-05-09 | $30.50 | $30.50 | $30.50 | $30.50 | $25.69 | 0 |
| 2016-05-06 | $30.50 | $30.50 | $30.50 | $30.50 | $25.69 | 0 |
| 2016-05-05 | $30.50 | $30.50 | $30.50 | $30.50 | $25.69 | 0 |
| 2016-05-04 | $30.50 | $30.50 | $30.50 | $30.50 | $25.69 | 0 |
| 2016-05-03 | $30.50 | $30.50 | $30.50 | $30.50 | $25.69 | 0 |
| 2016-05-02 | $30.50 | $30.50 | $30.50 | $30.50 | $25.69 | 0 |
| 2016-04-29 | $30.50 | $30.50 | $30.50 | $30.50 | $25.69 | 100 |
| 2016-04-28 | $30.25 | $30.25 | $30.25 | $30.25 | $25.48 | 0 |
| 2016-04-27 | $30.25 | $30.25 | $30.25 | $30.25 | $25.48 | 0 |
| 2016-04-26 | $30.25 | $30.25 | $30.25 | $30.25 | $25.48 | 0 |
| 2016-04-25 | $30.25 | $30.25 | $30.25 | $30.25 | $25.48 | 0 |
| 2016-04-22 | $30.25 | $30.25 | $30.25 | $30.25 | $25.48 | 228 |
| 2016-04-21 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-20 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-18 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-15 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 340 |
| 2016-04-14 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 25 |
| 2016-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-07 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-06 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 100 |
| 2016-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 110 |
| 2016-04-01 | $29.00 | $29.00 | $28.77 | $28.77 | $24.24 | 450 |
| 2016-03-31 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-30 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-29 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-28 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-24 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-23 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-22 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-21 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-18 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-17 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-16 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-15 | $28.76 | $29.25 | $28.76 | $29.25 | $24.64 | 295 |
| 2016-03-14 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 150 |
| 2016-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 2,000 |
| 2016-03-10 | $29.25 | $29.25 | $29.00 | $29.00 | $24.43 | 1,000 |
| 2016-03-09 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-08 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 25 |
| 2016-03-07 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 0 |
| 2016-03-04 | $29.25 | $29.25 | $29.25 | $29.25 | $24.64 | 1,000 |
| 2016-03-03 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-02-29 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-02-25 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 6 |
| 2016-02-22 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-02-19 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 135 |
| 2016-02-17 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 865 |
| 2016-02-16 | $29.75 | $30.00 | $29.75 | $30.00 | $25.27 | 200 |
| 2016-02-12 | $29.00 | $29.00 | $29.00 | $29.00 | $24.43 | 0 |
| 2016-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $24.43 | 0 |
| 2016-02-10 | $29.00 | $29.00 | $29.00 | $29.00 | $24.43 | 240 |
| 2016-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 5 |
| 2016-02-05 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 250 |
| 2016-02-04 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 0 |
| 2016-02-03 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 0 |
| 2016-02-02 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 0 |
| 2016-02-01 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 0 |
| 2016-01-29 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 0 |
| 2016-01-28 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 55 |
| 2016-01-27 | $28.90 | $28.90 | $28.90 | $28.90 | $24.35 | 100 |
| 2016-01-26 | $28.76 | $28.76 | $28.76 | $28.76 | $24.23 | 2,700 |
| 2016-01-25 | $28.25 | $28.25 | $28.25 | $28.25 | $23.80 | 0 |
| 2016-01-22 | $28.25 | $28.25 | $28.25 | $28.25 | $23.80 | 0 |
| 2016-01-21 | $28.25 | $28.25 | $28.25 | $28.25 | $23.80 | 0 |
| 2016-01-20 | $28.25 | $28.25 | $28.25 | $28.25 | $23.80 | 0 |
| 2016-01-19 | $28.25 | $28.25 | $28.25 | $28.25 | $23.80 | 0 |
| 2016-01-15 | $28.00 | $28.25 | $28.00 | $28.25 | $23.80 | 2,225 |
| 2016-01-14 | $28.75 | $28.75 | $28.25 | $28.25 | $23.80 | 3,100 |
| 2016-01-13 | $28.37 | $28.37 | $28.37 | $28.37 | $23.90 | 0 |
| 2016-01-12 | $28.37 | $28.37 | $28.37 | $28.37 | $23.90 | 0 |
| 2016-01-11 | $28.50 | $28.50 | $28.37 | $28.37 | $23.90 | 200 |
| 2016-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 72 |
| 2016-01-07 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-01-06 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 0 |
| 2016-01-05 | $30.00 | $30.00 | $30.00 | $30.00 | $25.27 | 566 |
| 2016-01-04 | $28.75 | $30.00 | $28.75 | $30.00 | $25.27 | 1,692 |
| 2015-12-31 | $28.75 | $28.75 | $28.75 | $28.75 | $24.22 | 100 |
| 2015-12-30 | $28.37 | $28.50 | $28.37 | $28.50 | $24.01 | 450 |
| 2015-12-29 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 0 |
| 2015-12-28 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 0 |
| 2015-12-24 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 160 |
| 2015-12-23 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 114 |
| 2015-12-22 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 195 |
| 2015-12-21 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 45 |
| 2015-12-18 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 0 |
| 2015-12-17 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 0 |
| 2015-12-16 | $28.50 | $28.50 | $28.50 | $28.50 | $24.01 | 675 |
| 2015-12-15 | $28.25 | $28.50 | $28.25 | $28.50 | $24.01 | 675 |
| 2015-12-14 | $28.00 | $28.00 | $28.00 | $28.00 | $23.59 | 2,100 |
| 2015-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $23.59 | 0 |
| 2015-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.59 | 3,200 |
| 2015-12-09 | $28.05 | $28.05 | $28.00 | $28.00 | $23.59 | 3,200 |
| 2015-12-08 | $27.35 | $27.35 | $27.35 | $27.35 | $23.04 | 0 |
| 2015-12-07 | $27.35 | $27.35 | $27.35 | $27.35 | $23.04 | 0 |
| 2015-12-04 | $27.35 | $27.35 | $27.35 | $27.35 | $23.04 | 0 |
| 2015-12-03 | $27.35 | $27.35 | $27.35 | $27.35 | $23.04 | 100 |
| 2015-12-02 | $27.60 | $27.60 | $27.60 | $27.60 | $23.25 | 0 |
| 2015-12-01 | $27.60 | $27.60 | $27.60 | $27.60 | $23.25 | 0 |
| 2015-11-30 | $27.60 | $27.60 | $27.60 | $27.60 | $23.25 | 0 |
| 2015-11-27 | $27.60 | $27.60 | $27.60 | $27.60 | $23.00 | 0 |
| 2015-11-25 | $27.60 | $27.60 | $27.60 | $27.60 | $23.00 | 0 |
| 2015-11-24 | $27.60 | $27.60 | $27.60 | $27.60 | $23.00 | 0 |
| 2015-11-23 | $27.60 | $27.60 | $27.60 | $27.60 | $23.00 | 110 |
| 2015-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 1,000 |
| 2015-11-19 | $27.50 | $27.50 | $27.50 | $27.50 | $22.92 | 2,000 |
| 2015-11-18 | $28.00 | $28.00 | $27.50 | $27.50 | $22.92 | 2,000 |
| 2015-11-17 | $27.50 | $28.00 | $27.50 | $28.00 | $23.33 | 500 |
| 2015-11-16 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-11-13 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 2,000 |
| 2015-11-12 | $28.00 | $28.00 | $27.50 | $28.00 | $23.33 | 12,800 |
| 2015-11-11 | $28.49 | $28.49 | $28.49 | $28.49 | $23.74 | 325 |
| 2015-11-10 | $28.00 | $28.65 | $28.00 | $28.60 | $23.83 | 837 |
| 2015-11-09 | $27.80 | $27.80 | $27.80 | $27.80 | $23.17 | 100 |
| 2015-11-06 | $28.25 | $28.25 | $27.80 | $27.80 | $23.17 | 0 |
| 2015-11-05 | $28.25 | $28.25 | $27.80 | $27.80 | $23.17 | 0 |
| 2015-11-04 | $28.25 | $28.25 | $27.80 | $27.80 | $23.17 | 1,406 |
| 2015-11-03 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-11-02 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-10-30 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 1,060 |
| 2015-10-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 0 |
| 2015-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 0 |
| 2015-10-27 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 0 |
| 2015-10-26 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 0 |
| 2015-10-23 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 0 |
| 2015-10-22 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 1,240 |
| 2015-10-21 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-20 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-16 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-15 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-14 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-09 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-08 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-07 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-06 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-05 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-02 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-10-01 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-09-30 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 350 |
| 2015-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 0 |
| 2015-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 1,000 |
| 2015-09-25 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 100 |
| 2015-09-24 | $28.00 | $28.00 | $28.00 | $28.00 | $23.33 | 581 |
| 2015-09-23 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-09-22 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 1,500 |
| 2015-09-21 | $28.30 | $28.30 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-09-18 | $28.30 | $28.30 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-09-17 | $28.30 | $28.30 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-09-16 | $28.30 | $28.30 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-09-15 | $28.30 | $28.30 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-09-14 | $28.30 | $28.30 | $28.25 | $28.25 | $23.54 | 700 |
| 2015-09-11 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 0 |
| 2015-09-10 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 0 |
| 2015-09-09 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 0 |
| 2015-09-08 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 0 |
| 2015-09-04 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 0 |
| 2015-09-03 | $28.29 | $28.29 | $28.29 | $28.29 | $23.58 | 100 |
| 2015-09-02 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-09-01 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 0 |
| 2015-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $24.17 | 1,000 |
| 2015-08-28 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-08-27 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-08-26 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-08-25 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-08-24 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-08-21 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 0 |
| 2015-08-20 | $28.25 | $28.25 | $28.25 | $28.25 | $23.54 | 315 |
| 2015-08-19 | $29.50 | $29.50 | $29.50 | $29.50 | $24.58 | 100 |
| 2015-08-18 | $29.50 | $29.50 | $29.50 | $29.50 | $24.58 | 175 |
| 2015-08-17 | $29.00 | $29.50 | $29.00 | $29.50 | $24.58 | 0 |
| 2015-08-14 | $29.00 | $29.50 | $29.00 | $29.50 | $24.58 | 0 |
| 2015-08-13 | $29.00 | $29.50 | $29.00 | $29.50 | $24.58 | 0 |
| 2015-08-12 | $29.00 | $29.50 | $29.00 | $29.50 | $24.58 | 0 |
| 2015-08-11 | $29.00 | $29.50 | $29.00 | $29.50 | $24.58 | 0 |
| 2015-08-10 | $29.00 | $29.50 | $29.00 | $29.50 | $24.58 | 0 |
| 2015-08-07 | $29.00 | $29.50 | $29.00 | $29.50 | $24.58 | 300 |
| 2015-08-06 | $28.50 | $28.50 | $27.55 | $27.55 | $22.96 | 0 |
| 2015-08-05 | $28.50 | $28.50 | $27.55 | $27.55 | $22.96 | 0 |
| 2015-08-04 | $28.50 | $28.50 | $27.55 | $27.55 | $22.96 | 0 |
| 2015-08-03 | $28.50 | $28.50 | $27.55 | $27.55 | $22.96 | 0 |
| 2015-07-31 | $28.50 | $28.50 | $27.55 | $27.55 | $22.96 | 0 |
| 2015-07-30 | $28.50 | $28.50 | $27.55 | $27.55 | $22.96 | 0 |
Thomasville Bancshares Inc (THVB) News Headlines
Recent Thomasville Bancshares Inc (THVB) News
Similar Companies to Thomasville Bancshares Inc (THVB) 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 | -- | -- | -- |