Truxton Corp (TRUX) Exchange: PINK
Data as of May 2, 2025
$76.30 ($-0.70) -0.91%
Truxton Corp - Daily Information
Click for more stock information on Truxton Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $76.25 |
| Previous Close | $76.30 |
| High | $76.30 |
| Low | $76.25 |
| Adjusted Open | $76.25 |
| Previous Adjusted Close | $76.30 |
| Adjusted High | $76.30 |
| Adjusted Low | $76.25 |
About Truxton Corp (TRUX)
Truxton Trust Company is a provider of private banking, wealth management, trust, and family office services for wealthy individuals, their families and their business interests. Serving clients across the world, Truxton’s vastly experienced team of professionals provides customized solutions to its clients’ complex financial needs. Founded in 2004 in Nashville, Tennessee, Truxton Trust upholds its original guiding principle: do the right thing. Truxton Trust Company is a subsidiary of financial holding company, Truxton Corporation.
Invest in Truxton Corp (TRUX)
Historical Stock Data for Truxton Corp (TRUX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $76.25 | $76.30 | $76.25 | $76.30 | $76.30 | 227 |
| 2025-05-01 | $76.25 | $77.00 | $76.25 | $77.00 | $77.00 | 341 |
| 2025-04-30 | $77.00 | $79.00 | $77.00 | $77.00 | $77.00 | 900 |
| 2025-04-29 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 143 |
| 2025-04-28 | $74.85 | $75.00 | $74.85 | $75.00 | $75.00 | 685 |
| 2025-04-25 | $73.74 | $73.74 | $73.74 | $73.74 | $73.74 | 159 |
| 2025-04-24 | $74.20 | $75.50 | $74.02 | $74.02 | $74.02 | 1,775 |
| 2025-04-23 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 0 |
| 2025-04-22 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 112 |
| 2025-04-21 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 401 |
| 2025-04-17 | $72.66 | $72.66 | $72.08 | $72.08 | $72.08 | 751 |
| 2025-04-16 | $73.50 | $73.50 | $73.45 | $73.45 | $73.45 | 402 |
| 2025-04-15 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 145 |
| 2025-04-14 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 108 |
| 2025-04-11 | $72.51 | $72.51 | $72.25 | $72.25 | $72.25 | 1,523 |
| 2025-04-10 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 0 |
| 2025-04-09 | $70.05 | $74.00 | $70.05 | $74.00 | $74.00 | 1,183 |
| 2025-04-08 | $71.76 | $72.00 | $70.50 | $70.50 | $70.50 | 4,189 |
| 2025-04-07 | $71.92 | $71.92 | $71.92 | $71.92 | $71.92 | 376 |
| 2025-04-04 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 165 |
| 2025-04-03 | $72.25 | $73.95 | $72.25 | $73.95 | $73.95 | 541 |
| 2025-04-02 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 25 |
| 2025-04-01 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 45 |
| 2025-03-31 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 445 |
| 2025-03-28 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 328 |
| 2025-03-27 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 8 |
| 2025-03-26 | $73.00 | $74.00 | $73.00 | $74.00 | $74.00 | 1,981 |
| 2025-03-25 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 137 |
| 2025-03-24 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 253 |
| 2025-03-21 | $74.00 | $74.00 | $73.01 | $73.01 | $73.01 | 419 |
| 2025-03-20 | $73.98 | $73.98 | $73.98 | $73.98 | $73.98 | 452 |
| 2025-03-19 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 503 |
| 2025-03-18 | $75.00 | $75.00 | $74.00 | $74.00 | $74.00 | 703 |
| 2025-03-17 | $74.00 | $75.00 | $74.00 | $75.00 | $75.00 | 377 |
| 2025-03-14 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 0 |
| 2025-03-13 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 880 |
| 2025-03-12 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 255 |
| 2025-03-11 | $78.50 | $78.50 | $77.23 | $77.25 | $77.25 | 4,040 |
| 2025-03-10 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 133 |
| 2025-03-07 | $81.00 | $81.55 | $80.00 | $81.55 | $81.55 | 6,435 |
| 2025-03-06 | $80.25 | $80.64 | $78.05 | $80.64 | $80.64 | 2,207 |
| 2025-03-05 | $79.79 | $79.79 | $78.30 | $78.30 | $78.30 | 1,033 |
| 2025-03-04 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 5 |
| 2025-03-03 | $80.00 | $82.00 | $80.00 | $82.00 | $82.00 | 617 |
| 2025-02-28 | $79.00 | $79.50 | $78.50 | $78.50 | $78.50 | 995 |
| 2025-02-27 | $80.00 | $80.00 | $79.00 | $79.25 | $79.25 | 644 |
| 2025-02-26 | $80.00 | $80.00 | $80.00 | $80.00 | $80.00 | 340 |
| 2025-02-25 | $80.00 | $81.25 | $80.00 | $81.25 | $81.25 | 452 |
| 2025-02-24 | $81.25 | $81.45 | $80.00 | $80.00 | $80.00 | 812 |
| 2025-02-21 | $79.00 | $79.32 | $79.00 | $79.32 | $79.32 | 633 |
| 2025-02-20 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 18 |
| 2025-02-19 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 11 |
| 2025-02-18 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 318 |
| 2025-02-14 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 147 |
| 2025-02-13 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2025-02-12 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 120 |
| 2025-02-11 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 10 |
| 2025-02-10 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 565 |
| 2025-02-07 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 40 |
| 2025-02-06 | $78.36 | $78.40 | $76.00 | $76.00 | $76.00 | 823 |
| 2025-02-05 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 0 |
| 2025-02-04 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 0 |
| 2025-02-03 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 476 |
| 2025-01-31 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 275 |
| 2025-01-30 | $75.00 | $75.70 | $75.00 | $75.70 | $75.70 | 1,493 |
| 2025-01-29 | $74.89 | $75.00 | $74.39 | $75.00 | $75.00 | 1,374 |
| 2025-01-28 | $74.50 | $74.50 | $74.50 | $74.50 | $74.50 | 210 |
| 2025-01-27 | $74.49 | $74.50 | $74.49 | $74.50 | $74.50 | 587 |
| 2025-01-24 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2025-01-23 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2025-01-22 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 1 |
| 2025-01-21 | $74.00 | $74.00 | $73.00 | $73.00 | $73.00 | 210 |
| 2025-01-17 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 3 |
| 2025-01-16 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 254 |
| 2025-01-15 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 800 |
| 2025-01-14 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 6 |
| 2025-01-13 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 100 |
| 2025-01-10 | $73.36 | $73.36 | $73.36 | $73.36 | $73.36 | 102 |
| 2025-01-08 | $72.89 | $73.00 | $72.89 | $73.00 | $73.00 | 800 |
| 2025-01-07 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 23 |
| 2025-01-06 | $74.00 | $74.00 | $72.00 | $72.00 | $72.00 | 2,454 |
| 2025-01-03 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 131 |
| 2025-01-02 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 371 |
| 2024-12-31 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 5 |
| 2024-12-30 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 1 |
| 2024-12-27 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 9 |
| 2024-12-26 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 7 |
| 2024-12-24 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 116 |
| 2024-12-23 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 29 |
| 2024-12-20 | $73.80 | $73.80 | $73.80 | $73.80 | $73.80 | 310 |
| 2024-12-19 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 12 |
| 2024-12-18 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 2 |
| 2024-12-17 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 165 |
| 2024-12-16 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 6 |
| 2024-12-13 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 266 |
| 2024-12-12 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 1,275 |
| 2024-12-11 | $75.25 | $75.25 | $75.25 | $75.25 | $75.25 | 263 |
| 2024-12-10 | $74.99 | $75.00 | $74.99 | $75.00 | $75.00 | 701 |
| 2024-12-09 | $74.90 | $74.90 | $74.90 | $74.90 | $74.47 | 198 |
| 2024-12-06 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 80 |
| 2024-12-05 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 92 |
| 2024-12-04 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 153 |
| 2024-12-03 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 3 |
| 2024-12-02 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 128 |
| 2024-11-29 | $73.24 | $74.00 | $73.15 | $73.15 | $73.15 | 467 |
| 2024-11-27 | $73.41 | $73.55 | $73.41 | $73.55 | $73.55 | 633 |
| 2024-11-26 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 13 |
| 2024-11-25 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 25 |
| 2024-11-22 | $73.95 | $74.00 | $73.95 | $74.00 | $74.00 | 1,008 |
| 2024-11-21 | $73.33 | $73.33 | $73.33 | $73.33 | $73.33 | 201 |
| 2024-11-20 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 10 |
| 2024-11-19 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 9 |
| 2024-11-18 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 22 |
| 2024-11-15 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 53 |
| 2024-11-14 | $73.99 | $74.00 | $73.67 | $74.00 | $74.00 | 1,997 |
| 2024-11-13 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 25 |
| 2024-11-12 | $73.01 | $73.01 | $73.01 | $73.01 | $73.01 | 301 |
| 2024-11-11 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 12,768 |
| 2024-11-08 | $72.75 | $73.00 | $72.75 | $73.00 | $73.00 | 1,348 |
| 2024-11-07 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 22 |
| 2024-11-06 | $73.00 | $74.00 | $72.49 | $73.00 | $73.00 | 2,962 |
| 2024-11-05 | $72.49 | $72.49 | $72.25 | $72.25 | $72.25 | 3,107 |
| 2024-11-04 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 1 |
| 2024-11-01 | $72.00 | $72.17 | $71.15 | $72.00 | $72.00 | 2,303 |
| 2024-10-31 | $71.16 | $71.16 | $71.16 | $71.16 | $71.16 | 324 |
| 2024-10-30 | $72.49 | $72.49 | $72.49 | $72.49 | $72.49 | 137 |
| 2024-10-29 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 28 |
| 2024-10-28 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 105 |
| 2024-10-25 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 8 |
| 2024-10-24 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 202 |
| 2024-10-23 | $71.15 | $71.92 | $71.15 | $71.16 | $71.16 | 734 |
| 2024-10-22 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | 13 |
| 2024-10-21 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | 34 |
| 2024-10-18 | $73.07 | $73.07 | $73.07 | $73.07 | $73.07 | 85 |
| 2024-10-17 | $70.30 | $73.07 | $70.30 | $73.07 | $73.07 | 213 |
| 2024-10-16 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 1,003 |
| 2024-10-15 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 52 |
| 2024-10-14 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 2 |
| 2024-10-11 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 6 |
| 2024-10-10 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 302 |
| 2024-10-09 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 145 |
| 2024-10-08 | $72.00 | $73.00 | $72.00 | $72.00 | $72.00 | 2,722 |
| 2024-10-07 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 73 |
| 2024-10-04 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 57 |
| 2024-10-03 | $71.10 | $71.10 | $71.10 | $71.10 | $71.10 | 106 |
| 2024-10-02 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 19 |
| 2024-10-01 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 9 |
| 2024-09-30 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 116 |
| 2024-09-27 | $71.05 | $71.05 | $71.00 | $71.00 | $71.00 | 203 |
| 2024-09-26 | $69.90 | $71.24 | $69.90 | $71.24 | $71.24 | 695 |
| 2024-09-25 | $69.90 | $70.50 | $69.90 | $70.50 | $70.50 | 1,385 |
| 2024-09-24 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 281 |
| 2024-09-23 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 2 |
| 2024-09-20 | $71.25 | $71.25 | $71.24 | $71.24 | $71.24 | 216 |
| 2024-09-19 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 106 |
| 2024-09-18 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 13 |
| 2024-09-17 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 147 |
| 2024-09-16 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1,053 |
| 2024-09-13 | $70.13 | $71.00 | $70.09 | $71.00 | $71.00 | 890 |
| 2024-09-12 | $70.94 | $71.00 | $70.00 | $70.27 | $70.27 | 748 |
| 2024-09-11 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 267 |
| 2024-09-10 | $69.90 | $69.90 | $69.90 | $69.90 | $69.47 | 340 |
| 2024-09-09 | $70.00 | $70.00 | $68.00 | $68.00 | $67.58 | 37,421 |
| 2024-09-06 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 6 |
| 2024-09-05 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 209 |
| 2024-09-04 | $71.00 | $71.00 | $70.00 | $70.00 | $70.00 | 577 |
| 2024-09-03 | $70.01 | $70.01 | $70.01 | $70.01 | $70.01 | 251 |
| 2024-08-30 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 4,017 |
| 2024-08-29 | $70.00 | $70.00 | $69.73 | $69.73 | $69.73 | 503 |
| 2024-08-28 | $69.00 | $70.50 | $69.00 | $70.50 | $70.50 | 1,192 |
| 2024-08-27 | $66.75 | $67.50 | $66.75 | $67.50 | $67.50 | 266 |
| 2024-08-26 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 56 |
| 2024-08-23 | $66.00 | $66.25 | $66.00 | $66.25 | $66.25 | 436 |
| 2024-08-22 | $65.75 | $66.00 | $64.76 | $66.00 | $66.00 | 1,522 |
| 2024-08-21 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 112 |
| 2024-08-20 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 4 |
| 2024-08-19 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 12 |
| 2024-08-16 | $67.00 | $67.25 | $67.00 | $67.25 | $67.25 | 201 |
| 2024-08-15 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 2 |
| 2024-08-14 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 4,237 |
| 2024-08-13 | $66.99 | $66.99 | $66.99 | $66.99 | $66.99 | 50 |
| 2024-08-12 | $64.75 | $66.99 | $64.75 | $66.99 | $66.99 | 449 |
| 2024-08-09 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 503 |
| 2024-08-08 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 193 |
| 2024-08-07 | $65.03 | $65.03 | $64.75 | $65.00 | $65.00 | 537 |
| 2024-08-06 | $65.03 | $65.03 | $65.03 | $65.03 | $65.03 | 189 |
| 2024-08-05 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 516 |
| 2024-08-02 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 930 |
| 2024-08-01 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 1 |
| 2024-07-31 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 517 |
| 2024-07-30 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 203 |
| 2024-07-29 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 107 |
| 2024-07-26 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 0 |
| 2024-07-25 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 339 |
| 2024-07-24 | $64.51 | $64.51 | $64.51 | $64.51 | $64.51 | 70 |
| 2024-07-23 | $65.31 | $65.31 | $64.51 | $64.51 | $64.51 | 502 |
| 2024-07-22 | $67.50 | $67.50 | $63.26 | $63.26 | $63.26 | 7,255 |
| 2024-07-19 | $69.37 | $69.37 | $69.37 | $69.37 | $69.37 | 120 |
| 2024-07-18 | $69.37 | $69.37 | $69.37 | $69.37 | $69.37 | 264 |
| 2024-07-17 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 403 |
| 2024-07-16 | $65.00 | $66.00 | $65.00 | $66.00 | $66.00 | 5,463 |
| 2024-07-15 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 101 |
| 2024-07-12 | $64.00 | $64.50 | $64.00 | $64.50 | $64.50 | 2,009 |
| 2024-07-11 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 201 |
| 2024-07-10 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 100 |
| 2024-07-09 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 201 |
| 2024-07-08 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 9 |
| 2024-07-05 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 4 |
| 2024-07-03 | $64.00 | $64.00 | $63.50 | $63.50 | $63.50 | 497 |
| 2024-07-02 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 58 |
| 2024-07-01 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 105 |
| 2024-06-28 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 123 |
| 2024-06-27 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 151 |
| 2024-06-26 | $63.50 | $63.50 | $62.50 | $62.50 | $62.50 | 743 |
| 2024-06-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 76 |
| 2024-06-24 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 468 |
| 2024-06-21 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 3 |
| 2024-06-20 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 302 |
| 2024-06-18 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 2 |
| 2024-06-17 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 202 |
| 2024-06-14 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 5 |
| 2024-06-13 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 106 |
| 2024-06-12 | $62.01 | $62.01 | $61.59 | $61.60 | $61.60 | 1,030 |
| 2024-06-11 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 1 |
| 2024-06-10 | $63.50 | $63.50 | $63.50 | $63.50 | $63.07 | 33 |
| 2024-06-07 | $63.50 | $63.50 | $63.50 | $63.50 | $63.07 | 105 |
| 2024-06-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 43 |
| 2024-06-05 | $62.31 | $63.00 | $62.01 | $63.00 | $63.00 | 1,189 |
| 2024-06-04 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 79 |
| 2024-06-03 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 158 |
| 2024-05-31 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 152 |
| 2024-05-30 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 53 |
| 2024-05-29 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 157 |
| 2024-05-28 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 253 |
| 2024-05-24 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 82 |
| 2024-05-23 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 212 |
| 2024-05-22 | $63.95 | $63.95 | $63.95 | $63.95 | $63.95 | 4 |
| 2024-05-21 | $63.95 | $63.95 | $63.95 | $63.95 | $63.95 | 103 |
| 2024-05-20 | $63.32 | $63.32 | $62.30 | $62.30 | $62.30 | 703 |
| 2024-05-17 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 526 |
| 2024-05-16 | $62.50 | $63.91 | $62.10 | $62.25 | $62.25 | 1,135 |
| 2024-05-15 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 1 |
| 2024-05-14 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 308 |
| 2024-05-13 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 85 |
| 2024-05-10 | $62.99 | $64.00 | $62.10 | $64.00 | $64.00 | 1,718 |
| 2024-05-09 | $62.35 | $62.50 | $62.32 | $62.32 | $62.32 | 2,822 |
| 2024-05-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 411 |
| 2024-05-07 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 29 |
| 2024-05-06 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 52 |
| 2024-05-03 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 162 |
| 2024-05-02 | $64.01 | $64.01 | $63.95 | $63.95 | $63.95 | 473 |
| 2024-05-01 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 102 |
| 2024-04-30 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 122 |
| 2024-04-29 | $63.77 | $63.77 | $63.77 | $63.77 | $63.77 | 2 |
| 2024-04-26 | $64.00 | $64.24 | $63.77 | $63.77 | $63.77 | 459 |
| 2024-04-25 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 317 |
| 2024-04-24 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 174 |
| 2024-04-23 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 124 |
| 2024-04-22 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 26,064 |
| 2024-04-19 | $63.00 | $63.50 | $63.00 | $63.50 | $63.50 | 321 |
| 2024-04-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 149 |
| 2024-04-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 22 |
| 2024-04-16 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 894 |
| 2024-04-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 259 |
| 2024-04-12 | $62.25 | $63.50 | $62.25 | $63.50 | $63.50 | 635 |
| 2024-04-11 | $64.00 | $64.00 | $62.11 | $64.00 | $64.00 | 914 |
| 2024-04-10 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 292 |
| 2024-04-09 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 11 |
| 2024-04-08 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 5 |
| 2024-04-05 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 2,365 |
| 2024-04-04 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 0 |
| 2024-04-03 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 228 |
| 2024-04-02 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 28 |
| 2024-04-01 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 28 |
| 2024-03-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 2,849 |
| 2024-03-27 | $64.00 | $65.00 | $64.00 | $65.00 | $65.00 | 317 |
| 2024-03-26 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 112 |
| 2024-03-25 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 4 |
| 2024-03-22 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 11 |
| 2024-03-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 154 |
| 2024-03-20 | $65.64 | $65.64 | $65.64 | $65.64 | $65.64 | 76 |
| 2024-03-19 | $65.00 | $65.75 | $65.00 | $65.64 | $65.64 | 563 |
| 2024-03-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 34 |
| 2024-03-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 985 |
| 2024-03-14 | $60.01 | $62.50 | $60.00 | $62.50 | $62.50 | 1,793 |
| 2024-03-13 | $62.00 | $63.00 | $62.00 | $63.00 | $63.00 | 1,182 |
| 2024-03-12 | $65.99 | $65.99 | $65.99 | $65.99 | $65.99 | 32 |
| 2024-03-11 | $63.99 | $65.99 | $63.99 | $65.99 | $65.99 | 1,605 |
| 2024-03-08 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 32 |
| 2024-03-07 | $63.52 | $63.75 | $63.50 | $63.50 | $62.10 | 817 |
| 2024-03-06 | $62.25 | $62.25 | $62.25 | $62.25 | $60.88 | 16 |
| 2024-03-05 | $62.25 | $62.25 | $62.23 | $62.25 | $60.88 | 819 |
| 2024-03-04 | $63.99 | $63.99 | $62.01 | $62.01 | $60.64 | 340 |
| 2024-03-01 | $63.50 | $63.99 | $63.50 | $63.99 | $62.58 | 1,123 |
| 2024-02-29 | $63.60 | $63.60 | $63.60 | $63.60 | $62.20 | 10 |
| 2024-02-28 | $63.60 | $63.60 | $63.60 | $63.60 | $62.20 | 0 |
| 2024-02-27 | $63.60 | $63.60 | $63.60 | $63.60 | $62.20 | 0 |
| 2024-02-26 | $63.60 | $63.60 | $63.60 | $63.60 | $62.20 | 510 |
| 2024-02-23 | $63.99 | $63.99 | $63.99 | $63.99 | $62.58 | 10 |
| 2024-02-22 | $63.99 | $63.99 | $63.99 | $63.99 | $62.58 | 106 |
| 2024-02-21 | $63.00 | $63.00 | $63.00 | $63.00 | $61.61 | 0 |
| 2024-02-20 | $63.75 | $63.75 | $63.00 | $63.00 | $61.61 | 206 |
| 2024-02-16 | $63.70 | $63.70 | $63.70 | $63.70 | $62.30 | 23 |
| 2024-02-15 | $63.70 | $63.70 | $63.70 | $63.70 | $62.30 | 10 |
| 2024-02-14 | $63.70 | $63.70 | $63.70 | $63.70 | $62.30 | 162 |
| 2024-02-13 | $63.75 | $63.75 | $63.75 | $63.75 | $62.35 | 0 |
| 2024-02-12 | $63.75 | $63.75 | $63.75 | $63.75 | $62.35 | 2 |
| 2024-02-09 | $63.75 | $63.75 | $63.75 | $63.75 | $62.35 | 138 |
| 2024-02-08 | $62.50 | $62.50 | $62.50 | $62.50 | $61.12 | 0 |
| 2024-02-07 | $62.00 | $62.50 | $62.00 | $62.50 | $61.12 | 690 |
| 2024-02-06 | $63.50 | $63.50 | $62.25 | $62.25 | $60.88 | 3,000 |
| 2024-02-05 | $63.99 | $63.99 | $63.99 | $63.99 | $62.58 | 12 |
| 2024-02-02 | $63.99 | $63.99 | $63.99 | $63.99 | $62.58 | 6 |
| 2024-02-01 | $63.99 | $63.99 | $63.99 | $63.99 | $62.58 | 0 |
| 2024-01-31 | $62.25 | $63.99 | $62.25 | $63.99 | $62.58 | 480 |
| 2024-01-30 | $63.99 | $63.99 | $63.99 | $63.99 | $62.58 | 6 |
| 2024-01-29 | $63.99 | $63.99 | $63.99 | $63.99 | $62.58 | 93 |
| 2024-01-26 | $63.55 | $63.99 | $62.26 | $63.99 | $63.99 | 2,289 |
| 2024-01-25 | $63.90 | $64.01 | $63.90 | $64.01 | $64.01 | 309 |
| 2024-01-24 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 150 |
| 2024-01-23 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 49 |
| 2024-01-22 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 349 |
| 2024-01-19 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 1,837 |
| 2024-01-18 | $62.52 | $62.52 | $62.00 | $62.00 | $62.00 | 2,545 |
| 2024-01-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 100 |
| 2024-01-16 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 100 |
| 2024-01-12 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2024-01-11 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2024-01-10 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 100 |
| 2024-01-09 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2024-01-08 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 15 |
| 2024-01-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2024-01-04 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 24 |
| 2024-01-03 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 123 |
| 2024-01-02 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 10 |
| 2023-12-29 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 100 |
| 2023-12-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 100 |
| 2023-12-27 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 549 |
| 2023-12-26 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 3 |
| 2023-12-22 | $61.06 | $62.00 | $61.06 | $62.00 | $62.00 | 410 |
| 2023-12-21 | $61.04 | $61.04 | $61.04 | $61.04 | $61.04 | 14 |
| 2023-12-20 | $61.00 | $62.00 | $61.00 | $61.04 | $61.04 | 1,792 |
| 2023-12-19 | $59.76 | $59.76 | $59.76 | $59.76 | $59.76 | 332 |
| 2023-12-18 | $61.00 | $61.00 | $60.50 | $60.50 | $60.50 | 790 |
| 2023-12-15 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 0 |
| 2023-12-14 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 140 |
| 2023-12-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 635 |
| 2023-12-12 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 0 |
| 2023-12-11 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 5 |
| 2023-12-08 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1,500 |
| 2023-12-07 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 10 |
| 2023-12-06 | $56.99 | $57.10 | $56.99 | $57.10 | $57.10 | 1,325 |
| 2023-12-05 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 647 |
| 2023-12-04 | $56.00 | $56.00 | $55.30 | $56.00 | $56.00 | 2,900 |
| 2023-12-01 | $54.30 | $55.00 | $54.30 | $55.00 | $55.00 | 3,499 |
| 2023-11-30 | $54.00 | $54.30 | $54.00 | $54.30 | $54.30 | 603 |
| 2023-11-29 | $54.00 | $54.00 | $53.65 | $53.65 | $53.65 | 619 |
| 2023-11-28 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 61 |
| 2023-11-27 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 232 |
| 2023-11-24 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 270 |
| 2023-11-22 | $53.99 | $53.99 | $53.99 | $53.99 | $53.99 | 101 |
| 2023-11-21 | $52.75 | $54.00 | $52.75 | $54.00 | $54.00 | 604 |
| 2023-11-20 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-11-17 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1,002 |
| 2023-11-16 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-11-15 | $53.95 | $54.00 | $53.95 | $54.00 | $54.00 | 407 |
| 2023-11-14 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 450 |
| 2023-11-13 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2023-11-10 | $52.50 | $52.50 | $52.40 | $52.40 | $52.40 | 200 |
| 2023-11-09 | $53.00 | $53.00 | $52.21 | $52.21 | $52.21 | 400 |
| 2023-11-08 | $53.51 | $53.51 | $52.12 | $52.12 | $52.12 | 1,200 |
| 2023-11-07 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 3,180 |
| 2023-11-06 | $54.00 | $54.00 | $53.50 | $53.51 | $53.51 | 2,559 |
| 2023-11-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 400 |
| 2023-11-02 | $54.00 | $54.35 | $54.00 | $54.35 | $54.35 | 200 |
| 2023-11-01 | $53.01 | $53.01 | $52.50 | $52.75 | $52.75 | 1,218 |
| 2023-10-31 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 100 |
| 2023-10-30 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2023-10-27 | $55.00 | $55.00 | $54.00 | $54.00 | $54.00 | 1,170 |
| 2023-10-26 | $55.50 | $55.99 | $55.25 | $55.25 | $55.25 | 427 |
| 2023-10-25 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 0 |
| 2023-10-24 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 0 |
| 2023-10-23 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 433 |
| 2023-10-20 | $55.00 | $56.00 | $55.00 | $55.00 | $55.00 | 490 |
| 2023-10-19 | $56.49 | $56.49 | $56.00 | $56.00 | $56.00 | 310 |
| 2023-10-18 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-10-17 | $56.00 | $56.00 | $55.00 | $55.00 | $55.00 | 1,101 |
| 2023-10-16 | $56.56 | $56.67 | $56.00 | $56.00 | $56.00 | 654 |
| 2023-10-13 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 0 |
| 2023-10-12 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 3 |
| 2023-10-11 | $57.05 | $57.05 | $57.04 | $57.05 | $57.05 | 750 |
| 2023-10-10 | $57.55 | $57.55 | $57.05 | $57.05 | $57.05 | 325 |
| 2023-10-09 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 51 |
| 2023-10-06 | $57.80 | $58.00 | $57.01 | $58.00 | $58.00 | 698 |
| 2023-10-05 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 5 |
| 2023-10-04 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 24 |
| 2023-10-03 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 0 |
| 2023-10-02 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 5 |
| 2023-09-29 | $57.80 | $59.25 | $57.80 | $59.25 | $59.25 | 250 |
| 2023-09-28 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 201 |
| 2023-09-27 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 0 |
| 2023-09-26 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 3 |
| 2023-09-25 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 500 |
| 2023-09-22 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 532 |
| 2023-09-21 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 50 |
| 2023-09-20 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-09-19 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 100 |
| 2023-09-18 | $58.50 | $58.50 | $58.00 | $58.10 | $58.10 | 728 |
| 2023-09-15 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 190 |
| 2023-09-14 | $58.45 | $58.50 | $58.45 | $58.50 | $58.50 | 304 |
| 2023-09-13 | $58.26 | $58.26 | $58.01 | $58.01 | $58.01 | 200 |
| 2023-09-12 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2023-09-11 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 150 |
| 2023-09-08 | $57.90 | $59.00 | $57.90 | $59.00 | $59.00 | 3,186 |
| 2023-09-07 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 114 |
| 2023-09-06 | $58.00 | $58.20 | $58.00 | $58.20 | $57.82 | 493 |
| 2023-09-05 | $58.60 | $58.75 | $58.50 | $58.50 | $58.12 | 729 |
| 2023-09-01 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 56 |
| 2023-08-31 | $60.00 | $60.00 | $58.50 | $58.50 | $58.50 | 2,500 |
| 2023-08-30 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 5,302 |
| 2023-08-29 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 200 |
| 2023-08-28 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 106 |
| 2023-08-25 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 0 |
| 2023-08-24 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 465 |
| 2023-08-23 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 16 |
| 2023-08-22 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,986 |
| 2023-08-21 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,858 |
| 2023-08-18 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 520 |
| 2023-08-17 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 107 |
| 2023-08-16 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 6 |
| 2023-08-15 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 109 |
| 2023-08-14 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 51 |
| 2023-08-11 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-08-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,527 |
| 2023-08-09 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 9 |
| 2023-08-08 | $59.99 | $60.00 | $59.85 | $60.00 | $60.00 | 536 |
| 2023-08-07 | $59.50 | $59.50 | $59.00 | $59.00 | $59.00 | 500 |
| 2023-08-04 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 5,069 |
| 2023-08-03 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 2,334 |
| 2023-08-02 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 4 |
| 2023-08-01 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 200 |
| 2023-07-31 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,095 |
| 2023-07-28 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-07-27 | $60.00 | $60.05 | $60.00 | $60.00 | $60.00 | 19,099 |
| 2023-07-26 | $58.66 | $60.00 | $58.66 | $60.00 | $60.00 | 806 |
| 2023-07-25 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 156 |
| 2023-07-24 | $59.80 | $61.00 | $58.40 | $61.00 | $61.00 | 1,830 |
| 2023-07-21 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 20 |
| 2023-07-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 730 |
| 2023-07-19 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 100 |
| 2023-07-18 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 380 |
| 2023-07-17 | $60.50 | $61.00 | $60.50 | $61.00 | $61.00 | 530 |
| 2023-07-14 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-07-13 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 328 |
| 2023-07-12 | $59.00 | $60.00 | $59.00 | $60.00 | $60.00 | 2,095 |
| 2023-07-11 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 100 |
| 2023-07-10 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 461 |
| 2023-07-07 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 18 |
| 2023-07-06 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2023-07-05 | $60.23 | $60.23 | $60.00 | $60.00 | $60.00 | 670 |
| 2023-07-03 | $60.23 | $60.23 | $60.23 | $60.23 | $60.23 | 3 |
| 2023-06-30 | $59.00 | $60.23 | $58.50 | $60.23 | $60.23 | 1,322 |
| 2023-06-29 | $58.60 | $60.00 | $58.60 | $60.00 | $60.00 | 600 |
| 2023-06-28 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1 |
| 2023-06-27 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 128 |
| 2023-06-26 | $60.00 | $60.00 | $58.06 | $58.06 | $58.06 | 1,706 |
| 2023-06-23 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 23 |
| 2023-06-22 | $59.50 | $59.50 | $59.12 | $59.50 | $59.50 | 906 |
| 2023-06-21 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 3 |
| 2023-06-20 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 368 |
| 2023-06-16 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 290 |
| 2023-06-15 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 2 |
| 2023-06-14 | $60.00 | $61.00 | $60.00 | $61.00 | $61.00 | 1,002 |
| 2023-06-13 | $60.50 | $60.50 | $59.62 | $59.62 | $59.62 | 200 |
| 2023-06-12 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1 |
| 2023-06-09 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1,023 |
| 2023-06-08 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 1 |
| 2023-06-07 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 352 |
| 2023-06-06 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 43 |
| 2023-06-05 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 16 |
| 2023-06-02 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 561 |
| 2023-06-01 | $59.50 | $59.50 | $59.50 | $59.50 | $59.13 | 400 |
| 2023-05-31 | $59.75 | $59.75 | $59.75 | $59.75 | $59.37 | 100 |
| 2023-05-30 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 21 |
| 2023-05-26 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 62 |
| 2023-05-25 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 0 |
| 2023-05-24 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 0 |
| 2023-05-23 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 102 |
| 2023-05-22 | $59.00 | $59.00 | $59.00 | $59.00 | $58.63 | 0 |
| 2023-05-19 | $59.00 | $59.00 | $59.00 | $59.00 | $58.63 | 231 |
| 2023-05-18 | $58.02 | $58.02 | $58.02 | $58.02 | $57.65 | 210 |
| 2023-05-17 | $56.06 | $56.06 | $56.06 | $56.06 | $55.71 | 0 |
| 2023-05-16 | $57.00 | $57.00 | $56.06 | $56.06 | $55.71 | 1,000 |
| 2023-05-15 | $59.00 | $59.00 | $58.00 | $58.00 | $57.63 | 362 |
| 2023-05-12 | $60.00 | $60.00 | $60.00 | $60.00 | $59.62 | 117 |
| 2023-05-11 | $58.00 | $59.00 | $57.75 | $59.00 | $58.63 | 1,601 |
| 2023-05-10 | $58.00 | $58.00 | $58.00 | $58.00 | $57.63 | 5 |
| 2023-05-09 | $58.00 | $58.00 | $58.00 | $58.00 | $57.63 | 0 |
| 2023-05-08 | $58.00 | $58.00 | $58.00 | $58.00 | $57.63 | 171 |
| 2023-05-05 | $57.99 | $60.99 | $57.99 | $58.00 | $57.63 | 971 |
| 2023-05-04 | $58.00 | $58.00 | $55.00 | $56.25 | $55.90 | 2,471 |
| 2023-05-03 | $59.00 | $62.00 | $58.99 | $62.00 | $61.61 | 1,013 |
| 2023-05-02 | $59.50 | $59.50 | $58.00 | $59.00 | $58.63 | 1,544 |
| 2023-05-01 | $62.00 | $62.00 | $62.00 | $62.00 | $61.61 | 66 |
| 2023-04-28 | $63.00 | $63.00 | $62.00 | $62.00 | $61.61 | 707 |
| 2023-04-27 | $63.00 | $63.00 | $62.01 | $62.01 | $61.62 | 766 |
| 2023-04-26 | $63.25 | $63.25 | $63.25 | $63.25 | $62.85 | 80 |
| 2023-04-25 | $64.50 | $64.50 | $63.25 | $63.25 | $62.85 | 216 |
| 2023-04-24 | $64.55 | $64.55 | $64.50 | $64.50 | $64.09 | 837 |
| 2023-04-21 | $64.55 | $64.55 | $64.55 | $64.55 | $64.14 | 0 |
| 2023-04-20 | $64.55 | $64.55 | $64.55 | $64.55 | $64.14 | 27 |
| 2023-04-19 | $64.55 | $64.55 | $64.55 | $64.55 | $64.14 | 350 |
| 2023-04-18 | $65.00 | $65.00 | $65.00 | $65.00 | $64.59 | 275 |
| 2023-04-17 | $64.50 | $64.50 | $64.50 | $64.50 | $64.09 | 101 |
| 2023-04-14 | $65.25 | $65.25 | $64.50 | $64.50 | $64.09 | 769 |
| 2023-04-13 | $66.00 | $66.00 | $66.00 | $66.00 | $65.58 | 149 |
| 2023-04-12 | $65.50 | $65.50 | $65.50 | $65.50 | $65.09 | 17 |
| 2023-04-11 | $65.50 | $65.50 | $65.50 | $65.50 | $65.09 | 1 |
| 2023-04-10 | $65.41 | $65.50 | $65.41 | $65.50 | $65.09 | 423 |
| 2023-04-06 | $66.01 | $66.01 | $65.21 | $65.21 | $64.80 | 300 |
| 2023-04-05 | $66.33 | $66.33 | $66.33 | $66.33 | $65.91 | 73 |
| 2023-04-04 | $66.33 | $66.33 | $66.33 | $66.33 | $65.91 | 309 |
| 2023-04-03 | $66.75 | $66.75 | $66.75 | $66.75 | $66.33 | 101 |
| 2023-03-31 | $66.75 | $66.75 | $66.75 | $66.75 | $66.33 | 136 |
| 2023-03-30 | $66.75 | $66.75 | $66.75 | $66.75 | $66.33 | 0 |
| 2023-03-29 | $67.50 | $67.50 | $66.75 | $66.75 | $66.33 | 403 |
| 2023-03-28 | $67.60 | $67.60 | $67.60 | $67.60 | $67.17 | 55 |
| 2023-03-27 | $67.80 | $67.80 | $67.60 | $67.60 | $67.17 | 760 |
| 2023-03-24 | $67.75 | $67.75 | $65.00 | $65.50 | $65.09 | 658 |
| 2023-03-23 | $68.75 | $68.75 | $67.75 | $67.75 | $67.32 | 378 |
| 2023-03-22 | $68.56 | $68.56 | $68.56 | $68.56 | $68.13 | 494 |
| 2023-03-21 | $69.50 | $69.50 | $69.50 | $69.50 | $69.06 | 36 |
| 2023-03-20 | $70.42 | $70.42 | $69.50 | $69.50 | $69.06 | 2,259 |
| 2023-03-17 | $70.10 | $70.50 | $70.10 | $70.50 | $70.06 | 294 |
| 2023-03-16 | $68.00 | $69.00 | $68.00 | $69.00 | $68.57 | 476 |
| 2023-03-15 | $69.00 | $71.00 | $68.80 | $71.00 | $70.55 | 3,664 |
| 2023-03-14 | $65.51 | $69.24 | $65.51 | $68.00 | $67.57 | 2,309 |
| 2023-03-13 | $67.00 | $67.20 | $65.10 | $65.59 | $65.18 | 2,124 |
| 2023-03-10 | $67.14 | $67.14 | $65.00 | $67.00 | $66.58 | 3,601 |
| 2023-03-09 | $68.44 | $68.70 | $68.44 | $68.70 | $68.27 | 8,490 |
| 2023-03-08 | $69.25 | $69.25 | $69.25 | $69.25 | $67.46 | 100 |
| 2023-03-07 | $68.77 | $68.77 | $68.77 | $68.77 | $66.99 | 809 |
| 2023-03-06 | $69.75 | $69.75 | $69.75 | $69.75 | $67.95 | 373 |
| 2023-03-03 | $69.75 | $69.75 | $69.75 | $69.75 | $67.95 | 300 |
| 2023-03-02 | $69.94 | $69.94 | $69.94 | $69.94 | $68.13 | 53 |
| 2023-03-01 | $69.94 | $69.94 | $69.94 | $69.94 | $68.13 | 6 |
| 2023-02-28 | $69.94 | $69.94 | $69.94 | $69.94 | $68.13 | 86 |
| 2023-02-27 | $69.94 | $69.94 | $69.94 | $69.94 | $68.13 | 100 |
| 2023-02-24 | $68.33 | $68.33 | $68.33 | $68.33 | $66.56 | 0 |
| 2023-02-23 | $68.33 | $68.33 | $68.33 | $68.33 | $66.56 | 0 |
| 2023-02-22 | $68.35 | $68.35 | $68.33 | $68.33 | $66.56 | 505 |
| 2023-02-21 | $70.00 | $70.00 | $70.00 | $70.00 | $68.19 | 2 |
| 2023-02-17 | $70.00 | $70.00 | $70.00 | $70.00 | $68.19 | 400 |
| 2023-02-16 | $68.27 | $68.27 | $68.27 | $68.27 | $66.50 | 4 |
| 2023-02-15 | $69.01 | $69.10 | $68.27 | $68.27 | $66.50 | 2,132 |
| 2023-02-14 | $69.25 | $69.25 | $69.25 | $69.25 | $67.46 | 0 |
| 2023-02-13 | $69.26 | $69.26 | $69.00 | $69.25 | $67.46 | 2,131 |
| 2023-02-10 | $70.00 | $70.00 | $69.01 | $69.02 | $67.24 | 600 |
| 2023-02-09 | $70.00 | $70.00 | $70.00 | $70.00 | $68.19 | 2,357 |
| 2023-02-08 | $70.00 | $70.00 | $70.00 | $70.00 | $68.19 | 0 |
| 2023-02-07 | $70.00 | $70.00 | $69.75 | $70.00 | $68.19 | 805 |
| 2023-02-06 | $70.00 | $70.00 | $70.00 | $70.00 | $68.19 | 90 |
| 2023-02-03 | $70.00 | $70.00 | $70.00 | $70.00 | $68.19 | 0 |
| 2023-02-02 | $70.90 | $71.00 | $70.00 | $70.00 | $68.19 | 3,540 |
| 2023-02-01 | $71.00 | $71.36 | $71.00 | $71.36 | $69.51 | 1,224 |
| 2023-01-31 | $71.00 | $71.00 | $71.00 | $71.00 | $69.16 | 5 |
| 2023-01-30 | $71.00 | $71.00 | $71.00 | $71.00 | $69.16 | 125 |
| 2023-01-27 | $71.00 | $72.00 | $71.00 | $72.00 | $70.14 | 674 |
| 2023-01-26 | $71.01 | $71.02 | $71.01 | $71.02 | $69.18 | 554 |
| 2023-01-25 | $67.01 | $70.00 | $67.01 | $69.95 | $68.14 | 665 |
| 2023-01-24 | $67.00 | $67.00 | $67.00 | $67.00 | $65.27 | 0 |
| 2023-01-23 | $67.00 | $67.01 | $67.00 | $67.00 | $65.27 | 833 |
| 2023-01-20 | $67.01 | $67.01 | $67.00 | $67.00 | $65.27 | 1,005 |
| 2023-01-19 | $67.35 | $67.35 | $67.35 | $67.35 | $65.61 | 101 |
| 2023-01-18 | $68.00 | $68.00 | $68.00 | $68.00 | $66.24 | 212 |
| 2023-01-17 | $68.00 | $68.00 | $68.00 | $68.00 | $66.24 | 0 |
| 2023-01-13 | $68.00 | $68.00 | $68.00 | $68.00 | $66.24 | 1 |
| 2023-01-12 | $68.00 | $68.00 | $68.00 | $68.00 | $66.24 | 180 |
| 2023-01-11 | $68.00 | $68.00 | $68.00 | $68.00 | $66.24 | 1 |
| 2023-01-10 | $68.00 | $68.00 | $68.00 | $68.00 | $66.24 | 4 |
| 2023-01-09 | $67.00 | $68.00 | $67.00 | $68.00 | $66.24 | 229 |
| 2023-01-06 | $64.20 | $66.00 | $64.20 | $66.00 | $64.29 | 1,405 |
| 2023-01-05 | $66.00 | $66.00 | $66.00 | $66.00 | $64.29 | 8 |
| 2023-01-04 | $65.50 | $66.00 | $65.50 | $66.00 | $64.29 | 2,078 |
| 2023-01-03 | $64.16 | $65.65 | $64.16 | $65.65 | $63.95 | 550 |
| 2022-12-30 | $64.10 | $64.10 | $64.10 | $64.10 | $64.10 | 0 |
| 2022-12-29 | $64.11 | $64.11 | $64.10 | $64.10 | $64.10 | 203 |
| 2022-12-28 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 125 |
| 2022-12-27 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 3 |
| 2022-12-23 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 35 |
| 2022-12-22 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 200 |
| 2022-12-21 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 0 |
| 2022-12-20 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 253 |
| 2022-12-19 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 216 |
| 2022-12-16 | $64.01 | $64.01 | $64.00 | $64.00 | $64.00 | 864 |
| 2022-12-15 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 145 |
| 2022-12-14 | $66.00 | $66.50 | $64.00 | $64.00 | $64.00 | 3,361 |
| 2022-12-13 | $64.85 | $64.85 | $64.00 | $64.00 | $64.00 | 873 |
| 2022-12-12 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 228 |
| 2022-12-09 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 0 |
| 2022-12-08 | $64.28 | $65.00 | $64.28 | $65.00 | $65.00 | 365 |
| 2022-12-07 | $65.46 | $65.46 | $63.50 | $63.50 | $63.50 | 529 |
| 2022-12-06 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 0 |
| 2022-12-05 | $66.45 | $66.45 | $66.45 | $66.45 | $66.11 | 2 |
| 2022-12-02 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 2 |
| 2022-12-01 | $66.45 | $66.45 | $66.45 | $66.45 | $66.45 | 0 |
| 2022-11-30 | $66.45 | $66.45 | $65.60 | $66.45 | $66.45 | 1,365 |
| 2022-11-29 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 81 |
| 2022-11-28 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 2 |
| 2022-11-25 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 11 |
| 2022-11-23 | $64.56 | $66.75 | $64.00 | $66.75 | $66.75 | 891 |
| 2022-11-22 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 1,499 |
| 2022-11-21 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 46 |
| 2022-11-18 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 18 |
| 2022-11-17 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 0 |
| 2022-11-16 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 101 |
| 2022-11-15 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 51 |
| 2022-11-14 | $64.26 | $64.26 | $64.25 | $64.25 | $64.25 | 201 |
| 2022-11-11 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 471 |
| 2022-11-10 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 1,586 |
| 2022-11-09 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 625 |
| 2022-11-08 | $63.49 | $64.00 | $63.25 | $64.00 | $64.00 | 2,107 |
| 2022-11-07 | $62.56 | $62.56 | $62.50 | $62.50 | $62.50 | 900 |
| 2022-11-04 | $63.17 | $63.17 | $62.26 | $62.50 | $62.50 | 3,684 |
| 2022-11-03 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 0 |
| 2022-11-02 | $63.95 | $63.99 | $63.95 | $63.99 | $63.99 | 606 |
| 2022-11-01 | $63.16 | $63.16 | $63.16 | $63.16 | $63.16 | 30 |
| 2022-10-31 | $63.17 | $63.17 | $63.16 | $63.16 | $63.16 | 253 |
| 2022-10-28 | $63.50 | $63.50 | $63.50 | $63.50 | $63.50 | 13 |
| 2022-10-27 | $63.17 | $63.50 | $63.17 | $63.50 | $63.50 | 306 |
| 2022-10-26 | $63.90 | $63.90 | $63.15 | $63.15 | $63.15 | 1,059 |
| 2022-10-25 | $63.90 | $63.90 | $63.50 | $63.50 | $63.50 | 450 |
| 2022-10-24 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 2 |
| 2022-10-21 | $63.11 | $63.11 | $63.11 | $63.11 | $63.11 | 142 |
| 2022-10-20 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2022-10-19 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2022-10-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 202 |
| 2022-10-17 | $64.00 | $64.00 | $63.50 | $63.50 | $63.50 | 502 |
| 2022-10-14 | $63.00 | $64.00 | $63.00 | $64.00 | $64.00 | 1,279 |
| 2022-10-13 | $63.25 | $64.00 | $62.10 | $64.00 | $64.00 | 3,034 |
| 2022-10-12 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 0 |
| 2022-10-11 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 536 |
| 2022-10-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 104 |
| 2022-10-07 | $63.06 | $63.06 | $63.00 | $63.00 | $63.00 | 618 |
| 2022-10-06 | $64.00 | $64.00 | $62.20 | $63.00 | $63.00 | 2,870 |
| 2022-10-05 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 17 |
| 2022-10-04 | $63.01 | $64.00 | $63.01 | $64.00 | $64.00 | 1,448 |
| 2022-10-03 | $63.12 | $63.50 | $63.11 | $63.50 | $63.50 | 1,442 |
| 2022-09-30 | $63.53 | $63.53 | $63.05 | $63.05 | $63.05 | 935 |
| 2022-09-29 | $63.26 | $63.53 | $63.06 | $63.53 | $63.53 | 500 |
| 2022-09-28 | $64.25 | $64.25 | $63.75 | $64.00 | $64.00 | 1,102 |
| 2022-09-27 | $64.50 | $64.53 | $64.30 | $64.53 | $64.53 | 715 |
| 2022-09-26 | $64.25 | $64.25 | $64.25 | $64.25 | $64.25 | 11 |
| 2022-09-23 | $64.80 | $64.80 | $64.25 | $64.25 | $64.25 | 2,217 |
| 2022-09-22 | $64.87 | $64.87 | $64.80 | $64.80 | $64.80 | 37,092 |
| 2022-09-21 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 0 |
| 2022-09-20 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 602 |
| 2022-09-19 | $65.00 | $65.00 | $64.75 | $64.75 | $64.75 | 991 |
| 2022-09-16 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 12 |
| 2022-09-15 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 25 |
| 2022-09-14 | $65.02 | $65.02 | $65.02 | $65.02 | $65.02 | 379 |
| 2022-09-13 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 0 |
| 2022-09-12 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 823 |
| 2022-09-09 | $65.76 | $65.76 | $65.76 | $65.76 | $65.76 | 438 |
| 2022-09-08 | $65.76 | $65.76 | $65.76 | $65.76 | $65.76 | 91 |
| 2022-09-07 | $66.05 | $66.05 | $65.76 | $65.76 | $65.76 | 400 |
| 2022-09-06 | $66.30 | $66.30 | $66.25 | $66.25 | $66.25 | 302 |
| 2022-09-02 | $66.49 | $66.49 | $66.49 | $66.49 | $66.49 | 296 |
| 2022-09-01 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 0 |
| 2022-08-31 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 604 |
| 2022-08-30 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 100 |
| 2022-08-29 | $66.25 | $66.25 | $66.25 | $66.25 | $66.25 | 630 |
| 2022-08-26 | $66.99 | $66.99 | $66.75 | $66.75 | $66.75 | 660 |
| 2022-08-25 | $67.53 | $67.53 | $66.00 | $66.75 | $66.75 | 22,891 |
| 2022-08-24 | $67.53 | $67.75 | $67.53 | $67.75 | $67.75 | 1,348 |
| 2022-08-23 | $68.49 | $68.49 | $68.49 | $68.49 | $68.49 | 22 |
| 2022-08-22 | $68.49 | $68.49 | $68.49 | $68.49 | $68.49 | 3 |
| 2022-08-19 | $68.50 | $68.50 | $68.49 | $68.49 | $68.49 | 300 |
| 2022-08-18 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 103 |
| 2022-08-17 | $68.50 | $68.50 | $68.00 | $68.00 | $68.00 | 1,492 |
| 2022-08-16 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 3 |
| 2022-08-15 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
| 2022-08-12 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 1 |
| 2022-08-11 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 19 |
| 2022-08-10 | $68.50 | $68.50 | $68.00 | $68.50 | $68.50 | 1,240 |
| 2022-08-09 | $68.50 | $68.70 | $68.00 | $68.05 | $68.05 | 1,584 |
| 2022-08-08 | $68.90 | $69.00 | $68.90 | $69.00 | $69.00 | 2,301 |
| 2022-08-05 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 29 |
| 2022-08-04 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 365 |
| 2022-08-03 | $69.00 | $69.00 | $68.00 | $68.00 | $68.00 | 454 |
| 2022-08-02 | $68.98 | $68.98 | $68.98 | $68.98 | $68.98 | 2 |
| 2022-08-01 | $68.00 | $68.98 | $68.00 | $68.98 | $68.98 | 1,430 |
| 2022-07-29 | $67.01 | $67.01 | $67.01 | $67.01 | $67.01 | 13 |
| 2022-07-28 | $68.50 | $68.50 | $67.01 | $67.01 | $67.01 | 3,501 |
| 2022-07-27 | $68.75 | $68.75 | $68.75 | $68.75 | $68.75 | 100 |
| 2022-07-26 | $67.25 | $67.75 | $67.01 | $67.75 | $67.75 | 1,302 |
| 2022-07-25 | $68.00 | $68.25 | $67.25 | $68.21 | $68.21 | 2,313 |
| 2022-07-22 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 107 |
| 2022-07-21 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 128 |
| 2022-07-20 | $67.73 | $69.25 | $67.73 | $69.25 | $69.25 | 1,700 |
| 2022-07-19 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 537 |
| 2022-07-18 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 4 |
| 2022-07-15 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 501 |
| 2022-07-14 | $66.05 | $66.05 | $66.05 | $66.05 | $66.05 | 0 |
| 2022-07-13 | $66.05 | $66.05 | $66.05 | $66.05 | $66.05 | 211 |
| 2022-07-12 | $65.60 | $65.60 | $65.60 | $65.60 | $65.60 | 90 |
| 2022-07-11 | $65.60 | $65.60 | $65.60 | $65.60 | $65.60 | 100 |
| 2022-07-08 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 0 |
| 2022-07-07 | $65.00 | $65.75 | $65.00 | $65.75 | $65.75 | 204 |
| 2022-07-06 | $65.01 | $65.01 | $65.00 | $65.00 | $65.00 | 200 |
| 2022-07-05 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 2 |
| 2022-07-01 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 32 |
| 2022-06-30 | $65.80 | $65.80 | $65.00 | $65.00 | $65.00 | 1,143 |
| 2022-06-29 | $67.00 | $67.99 | $65.80 | $67.99 | $67.99 | 2,125 |
| 2022-06-28 | $68.99 | $69.25 | $68.99 | $69.25 | $69.25 | 701 |
| 2022-06-27 | $68.66 | $68.66 | $65.76 | $65.76 | $65.76 | 714 |
| 2022-06-24 | $66.00 | $68.99 | $66.00 | $68.99 | $68.99 | 1,508 |
| 2022-06-23 | $65.75 | $65.75 | $65.75 | $65.75 | $65.75 | 195 |
| 2022-06-22 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 104 |
| 2022-06-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 103 |
| 2022-06-17 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 153 |
| 2022-06-16 | $66.00 | $66.00 | $64.96 | $66.00 | $66.00 | 1,968 |
| 2022-06-15 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 143 |
| 2022-06-14 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 389 |
| 2022-06-13 | $68.00 | $68.00 | $66.00 | $66.00 | $66.00 | 554 |
| 2022-06-10 | $67.76 | $67.76 | $65.75 | $67.00 | $67.00 | 1,878 |
| 2022-06-09 | $67.76 | $67.76 | $67.76 | $67.76 | $67.76 | 156 |
| 2022-06-08 | $68.75 | $69.00 | $67.75 | $69.00 | $69.00 | 950 |
| 2022-06-07 | $69.89 | $69.89 | $69.89 | $69.89 | $69.89 | 151 |
| 2022-06-06 | $68.51 | $68.51 | $68.51 | $68.51 | $68.18 | 14 |
| 2022-06-03 | $70.25 | $70.25 | $68.51 | $68.51 | $68.18 | 576 |
| 2022-06-02 | $69.75 | $69.75 | $69.75 | $69.75 | $69.41 | 2 |
| 2022-06-01 | $69.75 | $69.75 | $69.75 | $69.75 | $69.41 | 1 |
| 2022-05-31 | $68.50 | $69.75 | $68.50 | $69.75 | $69.41 | 521 |
| 2022-05-27 | $69.00 | $70.25 | $68.00 | $68.51 | $68.18 | 2,594 |
| 2022-05-26 | $69.00 | $69.00 | $69.00 | $69.00 | $68.67 | 292 |
| 2022-05-25 | $69.00 | $69.00 | $69.00 | $69.00 | $68.67 | 68 |
| 2022-05-24 | $69.00 | $69.00 | $65.30 | $69.00 | $68.67 | 1,822 |
| 2022-05-23 | $72.00 | $72.30 | $72.00 | $72.30 | $71.95 | 1,500 |
| 2022-05-20 | $69.99 | $69.99 | $69.99 | $69.99 | $69.65 | 32 |
| 2022-05-19 | $69.99 | $69.99 | $69.99 | $69.99 | $69.65 | 169 |
| 2022-05-18 | $69.75 | $69.75 | $69.75 | $69.75 | $69.41 | 826 |
| 2022-05-17 | $71.00 | $71.00 | $71.00 | $71.00 | $70.66 | 126 |
| 2022-05-16 | $71.00 | $71.00 | $71.00 | $71.00 | $70.66 | 53 |
| 2022-05-13 | $65.10 | $72.30 | $65.10 | $71.00 | $70.66 | 1,762 |
| 2022-05-12 | $67.00 | $67.00 | $65.75 | $65.75 | $65.43 | 532 |
| 2022-05-11 | $67.00 | $67.00 | $67.00 | $67.00 | $66.68 | 34 |
| 2022-05-10 | $68.16 | $68.16 | $67.00 | $67.00 | $66.68 | 1,554 |
| 2022-05-09 | $70.00 | $70.00 | $70.00 | $70.00 | $69.66 | 300 |
| 2022-05-06 | $69.75 | $69.75 | $69.75 | $69.75 | $69.41 | 0 |
| 2022-05-05 | $70.06 | $70.06 | $69.75 | $69.75 | $69.41 | 60,201 |
| 2022-05-04 | $69.75 | $69.75 | $69.75 | $69.75 | $69.41 | 178 |
| 2022-05-03 | $70.00 | $70.00 | $69.75 | $69.75 | $69.41 | 91,329 |
| 2022-05-02 | $71.00 | $71.00 | $70.25 | $70.25 | $69.91 | 1,712 |
| 2022-04-29 | $70.80 | $70.80 | $70.80 | $70.80 | $70.46 | 304 |
| 2022-04-28 | $70.73 | $70.73 | $70.73 | $70.73 | $70.39 | 140 |
| 2022-04-27 | $70.73 | $70.73 | $70.73 | $70.73 | $70.39 | 0 |
| 2022-04-26 | $70.75 | $70.75 | $70.75 | $70.75 | $70.41 | 102 |
| 2022-04-25 | $70.75 | $70.75 | $70.75 | $70.75 | $70.41 | 102 |
| 2022-04-22 | $71.25 | $71.25 | $71.25 | $71.25 | $70.91 | 845 |
| 2022-04-21 | $71.30 | $72.00 | $71.30 | $72.00 | $71.65 | 491 |
| 2022-04-20 | $72.15 | $72.15 | $72.15 | $72.15 | $71.80 | 306 |
| 2022-04-19 | $73.50 | $73.50 | $71.25 | $71.25 | $70.91 | 912 |
| 2022-04-18 | $74.00 | $74.56 | $73.00 | $73.00 | $72.65 | 3,551 |
| 2022-04-14 | $73.50 | $73.50 | $73.50 | $73.50 | $73.14 | 351 |
| 2022-04-13 | $73.49 | $73.49 | $73.49 | $73.49 | $73.13 | 69 |
| 2022-04-12 | $73.49 | $73.49 | $73.49 | $73.49 | $73.13 | 4 |
| 2022-04-11 | $73.50 | $73.50 | $73.49 | $73.49 | $73.13 | 1,740 |
| 2022-04-08 | $74.00 | $74.00 | $74.00 | $74.00 | $73.64 | 200 |
| 2022-04-07 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 50 |
| 2022-04-06 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 3,218 |
| 2022-04-05 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 100 |
| 2022-04-04 | $72.50 | $72.50 | $72.50 | $72.50 | $72.15 | 50 |
| 2022-04-01 | $73.50 | $73.50 | $72.50 | $72.50 | $72.15 | 4,172 |
| 2022-03-31 | $74.00 | $74.00 | $73.00 | $73.50 | $73.14 | 3,531 |
| 2022-03-30 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 19 |
| 2022-03-29 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 0 |
| 2022-03-28 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 93 |
| 2022-03-25 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 1 |
| 2022-03-24 | $73.02 | $73.02 | $73.00 | $73.00 | $72.65 | 307 |
| 2022-03-23 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 129 |
| 2022-03-22 | $74.25 | $74.25 | $73.00 | $73.00 | $72.65 | 880 |
| 2022-03-21 | $73.01 | $73.01 | $73.00 | $73.00 | $72.65 | 880 |
| 2022-03-18 | $74.01 | $74.01 | $74.01 | $74.01 | $73.65 | 20 |
| 2022-03-17 | $74.70 | $74.70 | $74.01 | $74.01 | $73.65 | 1,800 |
| 2022-03-16 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 4 |
| 2022-03-15 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 0 |
| 2022-03-14 | $73.00 | $73.00 | $73.00 | $73.00 | $72.65 | 148 |
| 2022-03-11 | $74.00 | $74.00 | $74.00 | $74.00 | $73.64 | 4 |
| 2022-03-10 | $74.00 | $74.00 | $74.00 | $74.00 | $73.64 | 150 |
| 2022-03-09 | $73.00 | $73.00 | $72.66 | $72.66 | $72.31 | 1,801 |
| 2022-03-08 | $75.00 | $75.00 | $75.00 | $75.00 | $74.64 | 0 |
| 2022-03-07 | $75.00 | $75.00 | $75.00 | $75.00 | $73.33 | 100 |
| 2022-03-04 | $73.00 | $73.00 | $73.00 | $73.00 | $71.37 | 42 |
| 2022-03-03 | $73.00 | $73.00 | $73.00 | $73.00 | $71.37 | 75 |
| 2022-03-02 | $73.12 | $73.12 | $73.00 | $73.00 | $71.37 | 1,175 |
| 2022-03-01 | $75.87 | $75.87 | $72.91 | $72.91 | $71.28 | 334 |
| 2022-02-28 | $72.98 | $72.99 | $72.98 | $72.99 | $71.36 | 200 |
| 2022-02-25 | $72.25 | $72.25 | $72.25 | $72.25 | $70.64 | 1 |
| 2022-02-24 | $72.50 | $72.98 | $72.25 | $72.25 | $70.64 | 2,052 |
| 2022-02-23 | $72.50 | $72.51 | $72.50 | $72.51 | $70.89 | 1,704 |
| 2022-02-22 | $73.00 | $73.00 | $72.26 | $72.26 | $70.65 | 2,291 |
| 2022-02-18 | $72.26 | $72.26 | $72.26 | $72.26 | $70.65 | 160 |
| 2022-02-17 | $73.00 | $73.00 | $73.00 | $73.00 | $71.37 | 135 |
| 2022-02-16 | $72.75 | $72.75 | $72.75 | $72.75 | $71.13 | 0 |
| 2022-02-15 | $72.75 | $72.75 | $72.75 | $72.75 | $71.13 | 150 |
| 2022-02-14 | $73.00 | $73.00 | $73.00 | $73.00 | $71.37 | 0 |
| 2022-02-11 | $73.00 | $75.00 | $72.25 | $73.00 | $71.37 | 700 |
| 2022-02-10 | $72.25 | $72.25 | $72.25 | $72.25 | $70.64 | 0 |
| 2022-02-09 | $72.25 | $72.25 | $72.25 | $72.25 | $70.64 | 5 |
| 2022-02-08 | $72.25 | $72.25 | $72.25 | $72.25 | $70.64 | 55 |
| 2022-02-07 | $72.25 | $72.25 | $72.25 | $72.25 | $70.64 | 50 |
| 2022-02-04 | $72.25 | $72.25 | $72.25 | $72.25 | $70.64 | 120 |
| 2022-02-03 | $75.05 | $75.05 | $72.25 | $72.25 | $70.64 | 270 |
| 2022-02-02 | $75.05 | $75.05 | $75.05 | $75.05 | $73.38 | 104 |
| 2022-02-01 | $74.90 | $75.05 | $72.55 | $75.05 | $73.38 | 1,035 |
| 2022-01-31 | $73.00 | $74.90 | $73.00 | $74.90 | $73.23 | 1,087 |
| 2022-01-28 | $70.25 | $70.25 | $70.25 | $70.25 | $68.68 | 0 |
| 2022-01-27 | $70.50 | $70.50 | $70.25 | $70.25 | $68.68 | 576 |
| 2022-01-26 | $70.03 | $70.03 | $70.03 | $70.03 | $68.47 | 16 |
| 2022-01-25 | $70.03 | $70.03 | $70.03 | $70.03 | $68.47 | 0 |
| 2022-01-24 | $70.05 | $70.05 | $70.03 | $70.03 | $68.47 | 379 |
| 2022-01-21 | $70.01 | $70.01 | $70.01 | $70.01 | $68.45 | 0 |
| 2022-01-20 | $70.01 | $70.01 | $70.01 | $70.01 | $68.45 | 0 |
| 2022-01-19 | $70.01 | $70.01 | $70.01 | $70.01 | $68.45 | 1,520 |
| 2022-01-18 | $71.00 | $71.00 | $70.01 | $70.01 | $68.45 | 1,520 |
| 2022-01-14 | $71.00 | $71.00 | $71.00 | $71.00 | $69.42 | 8 |
| 2022-01-13 | $72.00 | $72.00 | $71.00 | $71.00 | $69.42 | 268 |
| 2022-01-12 | $73.50 | $73.50 | $73.50 | $73.50 | $71.86 | 1 |
| 2022-01-11 | $73.50 | $73.50 | $73.50 | $73.50 | $71.86 | 0 |
| 2022-01-10 | $73.90 | $73.90 | $73.50 | $73.50 | $71.86 | 625 |
| 2022-01-07 | $71.00 | $71.00 | $71.00 | $71.00 | $69.42 | 0 |
| 2022-01-06 | $71.00 | $71.00 | $71.00 | $71.00 | $69.42 | 659 |
| 2022-01-05 | $73.75 | $73.90 | $73.00 | $73.50 | $71.86 | 1,800 |
| 2022-01-04 | $73.90 | $73.90 | $73.90 | $73.90 | $72.25 | 200 |
| 2022-01-03 | $70.25 | $70.25 | $70.25 | $70.25 | $68.68 | 174 |
| 2021-12-31 | $73.00 | $73.00 | $73.00 | $73.00 | $71.37 | 801 |
| 2021-12-30 | $73.00 | $73.00 | $73.00 | $73.00 | $71.37 | 0 |
| 2021-12-29 | $70.00 | $73.00 | $70.00 | $73.00 | $71.37 | 801 |
| 2021-12-28 | $70.00 | $70.00 | $70.00 | $70.00 | $68.44 | 32 |
| 2021-12-27 | $70.00 | $70.00 | $70.00 | $70.00 | $68.44 | 225 |
| 2021-12-23 | $71.25 | $71.25 | $71.25 | $71.25 | $69.66 | 310 |
| 2021-12-22 | $71.00 | $71.00 | $71.00 | $71.00 | $69.42 | 0 |
| 2021-12-21 | $71.00 | $71.00 | $71.00 | $71.00 | $69.42 | 101 |
| 2021-12-20 | $71.00 | $71.00 | $71.00 | $71.00 | $69.42 | 1 |
| 2021-12-17 | $71.25 | $71.25 | $70.00 | $71.00 | $69.42 | 894 |
| 2021-12-16 | $73.00 | $73.00 | $70.00 | $70.00 | $68.44 | 2,105 |
| 2021-12-15 | $70.00 | $70.00 | $70.00 | $70.00 | $68.44 | 0 |
| 2021-12-14 | $71.50 | $71.50 | $70.00 | $70.00 | $68.44 | 250 |
| 2021-12-13 | $73.00 | $73.00 | $70.00 | $70.00 | $68.44 | 1,056 |
| 2021-12-10 | $75.00 | $75.00 | $75.00 | $75.00 | $73.33 | 148 |
| 2021-12-09 | $75.00 | $75.00 | $75.00 | $75.00 | $73.33 | 5 |
| 2021-12-08 | $69.50 | $75.00 | $69.50 | $75.00 | $73.33 | 10,325 |
| 2021-12-07 | $68.30 | $68.50 | $66.55 | $68.00 | $66.48 | 642 |
| 2021-12-06 | $68.25 | $68.25 | $68.25 | $68.25 | $66.73 | 340 |
| 2021-12-03 | $69.99 | $69.99 | $69.99 | $69.99 | $68.13 | 60 |
| 2021-12-02 | $66.50 | $69.99 | $65.01 | $69.99 | $68.13 | 2,289 |
| 2021-12-01 | $68.00 | $68.00 | $67.00 | $67.00 | $65.22 | 420 |
| 2021-11-30 | $69.70 | $70.00 | $69.70 | $70.00 | $68.14 | 800 |
| 2021-11-29 | $69.50 | $69.50 | $69.20 | $69.20 | $67.36 | 769 |
| 2021-11-26 | $69.50 | $69.50 | $69.50 | $69.50 | $67.65 | 51 |
| 2021-11-24 | $69.50 | $69.50 | $69.50 | $69.50 | $67.65 | 100 |
| 2021-11-23 | $68.80 | $68.80 | $68.80 | $68.80 | $66.97 | 69 |
| 2021-11-22 | $68.80 | $68.80 | $68.80 | $68.80 | $66.97 | 62 |
| 2021-11-19 | $68.80 | $68.80 | $68.80 | $68.80 | $66.97 | 200 |
| 2021-11-18 | $69.00 | $69.00 | $69.00 | $69.00 | $67.17 | 0 |
| 2021-11-17 | $69.00 | $69.00 | $69.00 | $69.00 | $67.17 | 84 |
| 2021-11-16 | $69.00 | $69.00 | $69.00 | $69.00 | $67.17 | 0 |
| 2021-11-15 | $69.00 | $69.00 | $69.00 | $69.00 | $67.17 | 0 |
| 2021-11-12 | $69.00 | $69.00 | $69.00 | $69.00 | $67.17 | 0 |
| 2021-11-11 | $69.00 | $69.00 | $69.00 | $69.00 | $67.17 | 0 |
| 2021-11-10 | $69.00 | $69.00 | $69.00 | $69.00 | $67.17 | 155 |
| 2021-11-09 | $70.00 | $70.00 | $70.00 | $70.00 | $68.14 | 101 |
| 2021-11-08 | $70.00 | $70.00 | $70.00 | $70.00 | $68.14 | 0 |
| 2021-11-05 | $70.00 | $70.00 | $70.00 | $70.00 | $68.14 | 101 |
| 2021-11-04 | $69.95 | $70.00 | $68.00 | $68.00 | $66.19 | 1,165 |
| 2021-11-03 | $70.00 | $70.00 | $69.75 | $69.75 | $67.90 | 1,404 |
| 2021-11-02 | $72.01 | $72.01 | $72.01 | $72.01 | $70.10 | 0 |
| 2021-11-01 | $72.06 | $72.06 | $72.01 | $72.01 | $70.10 | 450 |
| 2021-10-29 | $74.30 | $74.30 | $74.30 | $74.30 | $72.32 | 10 |
| 2021-10-28 | $74.30 | $74.30 | $74.30 | $74.30 | $72.32 | 0 |
| 2021-10-27 | $74.30 | $74.30 | $74.30 | $74.30 | $72.32 | 0 |
| 2021-10-26 | $73.00 | $74.30 | $73.00 | $74.30 | $72.32 | 274 |
| 2021-10-25 | $75.00 | $75.00 | $75.00 | $75.00 | $73.01 | 150 |
| 2021-10-22 | $70.01 | $70.01 | $70.01 | $70.01 | $68.15 | 0 |
| 2021-10-21 | $64.00 | $74.99 | $64.00 | $70.01 | $68.15 | 1,985 |
| 2021-10-20 | $63.50 | $63.50 | $63.50 | $63.50 | $61.81 | 135 |
| 2021-10-19 | $61.25 | $63.00 | $61.00 | $63.00 | $61.32 | 554 |
| 2021-10-18 | $62.00 | $62.00 | $62.00 | $62.00 | $60.35 | 179 |
| 2021-10-15 | $63.75 | $63.75 | $63.75 | $63.75 | $62.06 | 100 |
| 2021-10-14 | $62.00 | $62.00 | $62.00 | $62.00 | $60.35 | 0 |
| 2021-10-13 | $62.00 | $62.00 | $62.00 | $62.00 | $60.35 | 0 |
| 2021-10-12 | $62.00 | $62.00 | $62.00 | $62.00 | $60.35 | 130 |
| 2021-10-11 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 0 |
| 2021-10-08 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 0 |
| 2021-10-07 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 604 |
| 2021-10-06 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 150 |
| 2021-10-05 | $61.10 | $61.10 | $61.00 | $61.00 | $59.38 | 267 |
| 2021-10-04 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 10 |
| 2021-10-01 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 12 |
| 2021-09-30 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 0 |
| 2021-09-29 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 100 |
| 2021-09-28 | $61.90 | $61.90 | $61.00 | $61.00 | $59.38 | 234 |
| 2021-09-27 | $61.85 | $61.85 | $61.85 | $61.85 | $60.21 | 2 |
| 2021-09-24 | $61.85 | $61.85 | $61.85 | $61.85 | $60.21 | 11 |
| 2021-09-23 | $61.85 | $61.85 | $61.85 | $61.85 | $60.21 | 103 |
| 2021-09-22 | $60.25 | $60.25 | $60.25 | $60.25 | $58.65 | 202 |
| 2021-09-21 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 12 |
| 2021-09-20 | $61.00 | $61.00 | $61.00 | $61.00 | $59.38 | 0 |
| 2021-09-17 | $61.50 | $61.50 | $61.00 | $61.00 | $59.38 | 200 |
| 2021-09-16 | $63.00 | $63.00 | $60.50 | $60.50 | $58.89 | 725 |
| 2021-09-15 | $65.00 | $65.00 | $65.00 | $65.00 | $63.27 | 66 |
| 2021-09-14 | $65.00 | $65.00 | $65.00 | $65.00 | $63.27 | 231 |
| 2021-09-13 | $64.00 | $65.00 | $64.00 | $65.00 | $63.27 | 2,373 |
| 2021-09-10 | $64.00 | $64.00 | $64.00 | $64.00 | $62.30 | 50 |
| 2021-09-09 | $63.75 | $64.00 | $63.75 | $64.00 | $62.30 | 372 |
| 2021-09-08 | $60.25 | $60.25 | $60.25 | $60.25 | $58.65 | 5 |
| 2021-09-07 | $60.25 | $60.25 | $60.25 | $60.25 | $58.65 | 325 |
| 2021-09-03 | $63.94 | $63.94 | $63.94 | $63.94 | $62.24 | 125 |
| 2021-09-02 | $60.70 | $64.00 | $60.70 | $64.00 | $62.01 | 560 |
| 2021-09-01 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 11 |
| 2021-08-31 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 2 |
| 2021-08-30 | $60.50 | $61.50 | $60.50 | $61.50 | $59.59 | 295 |
| 2021-08-27 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 163 |
| 2021-08-26 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 160 |
| 2021-08-25 | $60.50 | $60.50 | $60.50 | $60.50 | $58.62 | 369 |
| 2021-08-24 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 66 |
| 2021-08-23 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 17 |
| 2021-08-20 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 0 |
| 2021-08-19 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 353 |
| 2021-08-18 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 0 |
| 2021-08-17 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 0 |
| 2021-08-16 | $61.50 | $61.50 | $61.50 | $61.50 | $59.59 | 225 |
| 2021-08-13 | $61.49 | $61.49 | $61.49 | $61.49 | $59.58 | 0 |
| 2021-08-12 | $61.49 | $61.49 | $61.49 | $61.49 | $59.58 | 0 |
| 2021-08-11 | $61.49 | $61.49 | $61.49 | $61.49 | $59.58 | 591 |
| 2021-08-10 | $60.00 | $60.00 | $59.60 | $60.00 | $58.13 | 5,104 |
| 2021-08-09 | $60.40 | $60.40 | $60.40 | $60.40 | $58.52 | 0 |
| 2021-08-06 | $60.40 | $60.40 | $60.40 | $60.40 | $58.52 | 188 |
| 2021-08-05 | $60.75 | $60.75 | $60.75 | $60.75 | $58.86 | 899 |
| 2021-08-04 | $60.25 | $60.25 | $59.00 | $59.00 | $57.16 | 2,758 |
| 2021-08-03 | $60.25 | $60.25 | $60.25 | $60.25 | $58.37 | 1,751 |
| 2021-08-02 | $60.25 | $60.25 | $60.25 | $60.25 | $58.37 | 2,020 |
| 2021-07-30 | $60.75 | $60.75 | $60.75 | $60.75 | $58.86 | 6 |
| 2021-07-29 | $60.75 | $60.75 | $60.75 | $60.75 | $58.86 | 24 |
| 2021-07-28 | $60.00 | $60.75 | $60.00 | $60.75 | $58.86 | 200 |
| 2021-07-27 | $60.25 | $60.25 | $60.25 | $60.25 | $58.37 | 275 |
| 2021-07-26 | $60.00 | $60.25 | $60.00 | $60.25 | $58.37 | 1,947 |
| 2021-07-23 | $60.25 | $60.25 | $60.25 | $60.25 | $58.37 | 276 |
| 2021-07-22 | $58.90 | $59.00 | $58.90 | $59.00 | $57.16 | 1,632 |
| 2021-07-21 | $58.75 | $58.86 | $58.75 | $58.86 | $57.03 | 532 |
| 2021-07-20 | $58.75 | $58.75 | $57.01 | $57.01 | $55.24 | 819 |
| 2021-07-19 | $58.75 | $58.75 | $58.75 | $58.75 | $56.92 | 605 |
| 2021-07-16 | $58.75 | $58.75 | $58.75 | $58.75 | $56.92 | 0 |
| 2021-07-15 | $58.78 | $58.78 | $58.75 | $58.75 | $56.92 | 1,900 |
| 2021-07-14 | $58.75 | $58.75 | $58.75 | $58.75 | $56.92 | 500 |
| 2021-07-13 | $58.75 | $58.75 | $58.75 | $58.75 | $56.92 | 0 |
| 2021-07-12 | $58.75 | $58.75 | $58.75 | $58.75 | $56.92 | 0 |
| 2021-07-09 | $58.75 | $58.75 | $58.75 | $58.75 | $56.92 | 0 |
| 2021-07-08 | $58.75 | $58.75 | $58.75 | $58.75 | $56.92 | 100 |
| 2021-07-07 | $58.75 | $58.75 | $58.75 | $58.75 | $56.92 | 15 |
| 2021-07-06 | $59.00 | $59.00 | $58.75 | $58.75 | $56.92 | 1,090 |
| 2021-07-02 | $58.00 | $58.00 | $58.00 | $58.00 | $56.19 | 0 |
| 2021-07-01 | $58.00 | $58.00 | $58.00 | $58.00 | $56.19 | 0 |
| 2021-06-30 | $58.00 | $58.00 | $58.00 | $58.00 | $56.19 | 0 |
| 2021-06-29 | $58.00 | $58.00 | $58.00 | $58.00 | $56.19 | 0 |
| 2021-06-28 | $57.90 | $58.00 | $57.90 | $58.00 | $56.19 | 1,773 |
| 2021-06-25 | $57.50 | $57.75 | $57.50 | $57.75 | $55.95 | 4,102 |
| 2021-06-24 | $57.90 | $57.90 | $57.90 | $57.90 | $56.10 | 86 |
| 2021-06-23 | $57.90 | $57.90 | $57.90 | $57.90 | $56.10 | 213 |
| 2021-06-22 | $57.00 | $57.00 | $57.00 | $57.00 | $55.23 | 115 |
| 2021-06-21 | $57.90 | $57.90 | $57.90 | $57.90 | $56.10 | 0 |
| 2021-06-18 | $57.90 | $57.90 | $57.90 | $57.90 | $56.10 | 6 |
| 2021-06-17 | $57.90 | $57.90 | $57.90 | $57.90 | $56.10 | 200 |
| 2021-06-16 | $57.90 | $57.90 | $57.90 | $57.90 | $56.10 | 0 |
| 2021-06-15 | $57.90 | $57.90 | $57.90 | $57.90 | $56.10 | 100 |
| 2021-06-14 | $56.01 | $56.01 | $56.01 | $56.01 | $54.27 | 0 |
| 2021-06-11 | $56.01 | $56.01 | $56.01 | $56.01 | $54.27 | 0 |
| 2021-06-10 | $56.01 | $56.01 | $56.01 | $56.01 | $54.27 | 104 |
| 2021-06-09 | $56.75 | $56.75 | $56.75 | $56.75 | $54.98 | 266 |
| 2021-06-08 | $57.00 | $57.00 | $57.00 | $57.00 | $55.23 | 1,500 |
| 2021-06-07 | $57.00 | $57.00 | $57.00 | $57.00 | $54.94 | 330 |
| 2021-06-04 | $57.00 | $57.00 | $55.55 | $57.00 | $54.94 | 1,600 |
| 2021-06-03 | $57.00 | $57.00 | $57.00 | $57.00 | $54.94 | 200 |
| 2021-06-02 | $57.00 | $57.00 | $57.00 | $57.00 | $54.94 | 998 |
| 2021-06-01 | $55.51 | $55.51 | $55.51 | $55.51 | $53.50 | 2 |
| 2021-05-28 | $55.51 | $55.51 | $55.51 | $55.51 | $53.50 | 35 |
| 2021-05-27 | $55.51 | $55.51 | $55.51 | $55.51 | $53.50 | 0 |
| 2021-05-26 | $55.51 | $55.51 | $55.51 | $55.51 | $53.50 | 0 |
| 2021-05-25 | $59.20 | $59.20 | $55.51 | $55.51 | $53.50 | 650 |
| 2021-05-24 | $56.00 | $56.00 | $55.51 | $55.51 | $53.50 | 1,050 |
| 2021-05-21 | $55.50 | $55.90 | $55.50 | $55.90 | $53.88 | 620 |
| 2021-05-20 | $55.50 | $55.50 | $55.50 | $55.50 | $53.49 | 1,100 |
| 2021-05-19 | $55.50 | $55.50 | $55.50 | $55.50 | $53.49 | 100 |
| 2021-05-18 | $55.50 | $55.50 | $55.50 | $55.50 | $53.49 | 2,030 |
| 2021-05-17 | $55.50 | $55.50 | $55.50 | $55.50 | $53.49 | 2,894 |
| 2021-05-14 | $54.90 | $54.90 | $54.90 | $54.90 | $52.91 | 0 |
| 2021-05-13 | $54.90 | $54.90 | $54.90 | $54.90 | $52.91 | 100 |
| 2021-05-12 | $54.90 | $55.00 | $54.90 | $54.90 | $52.91 | 1,046 |
| 2021-05-11 | $54.90 | $54.90 | $54.90 | $54.90 | $52.91 | 0 |
| 2021-05-10 | $54.00 | $54.90 | $54.00 | $54.90 | $52.91 | 200 |
| 2021-05-07 | $53.50 | $53.50 | $53.50 | $53.50 | $51.56 | 0 |
| 2021-05-06 | $53.50 | $53.50 | $53.50 | $53.50 | $51.56 | 120 |
| 2021-05-05 | $53.00 | $53.00 | $53.00 | $53.00 | $51.08 | 1,100 |
| 2021-05-04 | $52.60 | $52.60 | $52.60 | $52.60 | $50.70 | 100 |
| 2021-05-03 | $52.56 | $52.56 | $52.56 | $52.56 | $50.66 | 851 |
| 2021-04-30 | $52.25 | $52.25 | $52.25 | $52.25 | $50.36 | 0 |
| 2021-04-29 | $52.25 | $52.25 | $52.25 | $52.25 | $50.36 | 5 |
| 2021-04-28 | $54.70 | $54.90 | $52.25 | $52.25 | $50.36 | 2,635 |
| 2021-04-27 | $54.70 | $54.70 | $54.70 | $54.70 | $52.72 | 0 |
| 2021-04-26 | $54.69 | $54.70 | $54.69 | $54.70 | $52.72 | 1,980 |
| 2021-04-23 | $54.03 | $54.03 | $54.03 | $54.03 | $52.08 | 150 |
| 2021-04-22 | $53.88 | $53.88 | $53.00 | $53.00 | $51.08 | 375 |
| 2021-04-21 | $53.00 | $55.00 | $53.00 | $55.00 | $53.01 | 2,921 |
| 2021-04-20 | $53.00 | $53.00 | $52.00 | $52.00 | $50.12 | 502 |
| 2021-04-19 | $53.00 | $53.00 | $53.00 | $53.00 | $51.08 | 0 |
| 2021-04-16 | $53.00 | $53.00 | $53.00 | $53.00 | $51.08 | 500 |
| 2021-04-15 | $53.00 | $53.00 | $53.00 | $53.00 | $51.08 | 100 |
| 2021-04-14 | $53.00 | $53.00 | $53.00 | $53.00 | $51.08 | 563 |
| 2021-04-13 | $52.00 | $52.00 | $52.00 | $52.00 | $50.12 | 6 |
| 2021-04-12 | $52.00 | $52.00 | $52.00 | $52.00 | $50.12 | 278 |
| 2021-04-09 | $52.00 | $52.00 | $52.00 | $52.00 | $50.12 | 300 |
| 2021-04-08 | $52.00 | $52.00 | $51.50 | $51.50 | $49.64 | 7,767 |
| 2021-04-07 | $53.00 | $53.00 | $53.00 | $53.00 | $51.08 | 119 |
| 2021-04-06 | $53.00 | $53.00 | $53.00 | $53.00 | $51.08 | 256 |
| 2021-04-05 | $51.50 | $51.50 | $51.50 | $51.50 | $49.64 | 28 |
| 2021-04-01 | $51.50 | $51.50 | $51.50 | $51.50 | $49.64 | 3 |
| 2021-03-31 | $51.50 | $51.50 | $51.50 | $51.50 | $49.64 | 0 |
| 2021-03-30 | $52.00 | $52.00 | $51.50 | $51.50 | $49.64 | 425 |
| 2021-03-29 | $51.50 | $51.50 | $51.50 | $51.50 | $49.64 | 3 |
| 2021-03-26 | $50.00 | $51.50 | $49.51 | $51.50 | $49.64 | 1,303 |
| 2021-03-25 | $50.00 | $50.00 | $50.00 | $50.00 | $48.19 | 100 |
| 2021-03-24 | $50.00 | $50.00 | $50.00 | $50.00 | $48.19 | 1,074 |
| 2021-03-23 | $50.50 | $50.50 | $50.50 | $50.50 | $48.67 | 0 |
| 2021-03-22 | $50.50 | $50.50 | $50.50 | $50.50 | $48.67 | 10 |
| 2021-03-19 | $50.50 | $50.50 | $50.50 | $50.50 | $48.67 | 0 |
| 2021-03-18 | $51.00 | $51.00 | $50.50 | $50.50 | $48.67 | 2,078 |
| 2021-03-17 | $52.30 | $52.30 | $52.30 | $52.30 | $50.41 | 1,001 |
| 2021-03-16 | $52.35 | $52.35 | $52.35 | $52.35 | $50.45 | 100 |
| 2021-03-15 | $52.35 | $52.35 | $52.35 | $52.35 | $50.45 | 0 |
| 2021-03-12 | $52.35 | $52.35 | $52.35 | $52.35 | $50.45 | 200 |
| 2021-03-11 | $52.39 | $52.39 | $52.39 | $52.39 | $50.49 | 555 |
| 2021-03-10 | $53.00 | $53.00 | $53.00 | $53.00 | $51.08 | 425 |
| 2021-03-09 | $49.50 | $49.70 | $49.50 | $49.70 | $47.90 | 325 |
| 2021-03-08 | $49.50 | $49.50 | $49.40 | $49.40 | $47.61 | 2,000 |
| 2021-03-05 | $51.50 | $51.50 | $50.00 | $50.00 | $46.95 | 504 |
| 2021-03-04 | $52.00 | $52.00 | $52.00 | $52.00 | $48.83 | 1,000 |
| 2021-03-03 | $51.50 | $51.50 | $51.50 | $51.50 | $48.36 | 133 |
| 2021-03-02 | $51.50 | $51.50 | $51.50 | $51.50 | $48.36 | 233 |
| 2021-03-01 | $52.00 | $52.00 | $52.00 | $52.00 | $48.83 | 97 |
| 2021-02-26 | $52.00 | $52.00 | $52.00 | $52.00 | $48.83 | 945 |
| 2021-02-25 | $51.75 | $51.75 | $51.75 | $51.75 | $48.60 | 105 |
| 2021-02-24 | $51.75 | $51.75 | $51.75 | $51.75 | $48.60 | 105 |
| 2021-02-23 | $50.00 | $51.00 | $50.00 | $51.00 | $47.89 | 733 |
| 2021-02-22 | $51.25 | $51.63 | $51.25 | $51.63 | $48.48 | 205 |
| 2021-02-19 | $51.00 | $51.00 | $51.00 | $51.00 | $47.89 | 10 |
| 2021-02-18 | $51.00 | $51.00 | $51.00 | $51.00 | $47.89 | 827 |
| 2021-02-17 | $51.00 | $51.00 | $51.00 | $51.00 | $47.89 | 827 |
| 2021-02-16 | $52.00 | $52.00 | $51.00 | $51.00 | $47.89 | 421 |
| 2021-02-12 | $51.00 | $51.00 | $51.00 | $51.00 | $47.89 | 230 |
| 2021-02-11 | $52.00 | $52.00 | $49.71 | $50.25 | $47.19 | 3,525 |
| 2021-02-10 | $49.99 | $50.00 | $49.99 | $49.99 | $46.94 | 2,707 |
| 2021-02-09 | $49.01 | $49.99 | $49.01 | $49.99 | $46.94 | 2,707 |
| 2021-02-08 | $49.01 | $49.01 | $49.01 | $49.01 | $46.02 | 174 |
| 2021-02-05 | $49.40 | $49.90 | $49.28 | $49.28 | $46.27 | 2,207 |
| 2021-02-04 | $47.99 | $49.00 | $47.99 | $49.00 | $46.01 | 1,788 |
| 2021-02-03 | $46.20 | $48.00 | $46.20 | $48.00 | $45.08 | 650 |
| 2021-02-02 | $46.10 | $47.35 | $46.05 | $46.05 | $43.24 | 2,867 |
| 2021-02-01 | $45.55 | $46.80 | $45.55 | $46.25 | $43.43 | 10,161 |
| 2021-01-29 | $45.93 | $46.00 | $45.90 | $45.90 | $43.10 | 5,500 |
| 2021-01-28 | $45.80 | $46.25 | $45.80 | $45.87 | $43.07 | 8,498 |
| 2021-01-27 | $45.75 | $45.75 | $45.56 | $45.75 | $42.96 | 2,100 |
| 2021-01-26 | $45.75 | $45.80 | $45.75 | $45.75 | $42.96 | 500 |
| 2021-01-25 | $45.75 | $45.75 | $45.75 | $45.75 | $42.96 | 100 |
| 2021-01-22 | $45.26 | $45.26 | $45.26 | $45.26 | $42.50 | 197 |
| 2021-01-21 | $45.70 | $45.70 | $45.70 | $45.70 | $42.92 | 15 |
| 2021-01-20 | $45.70 | $45.70 | $45.70 | $45.70 | $42.92 | 528 |
| 2021-01-19 | $44.10 | $45.50 | $44.10 | $45.50 | $42.73 | 811 |
| 2021-01-15 | $44.35 | $45.59 | $44.20 | $45.59 | $42.81 | 5,850 |
| 2021-01-14 | $44.50 | $44.50 | $44.45 | $44.50 | $41.79 | 5,100 |
| 2021-01-13 | $45.00 | $45.00 | $44.70 | $44.70 | $41.98 | 12,900 |
| 2021-01-12 | $44.75 | $45.13 | $44.75 | $45.13 | $42.38 | 514 |
| 2021-01-11 | $44.50 | $45.00 | $44.50 | $45.00 | $42.26 | 1,788 |
| 2021-01-08 | $45.00 | $45.00 | $44.50 | $44.50 | $41.79 | 515 |
| 2021-01-07 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 250 |
| 2021-01-06 | $45.09 | $45.14 | $45.00 | $45.00 | $42.26 | 1,280 |
| 2021-01-05 | $45.09 | $45.09 | $44.89 | $44.89 | $42.16 | 333 |
| 2021-01-04 | $44.95 | $44.95 | $44.95 | $44.95 | $42.21 | 0 |
| 2020-12-31 | $44.95 | $44.95 | $44.95 | $44.95 | $42.21 | 35 |
| 2020-12-30 | $44.95 | $44.95 | $44.95 | $44.95 | $42.21 | 870 |
| 2020-12-29 | $44.00 | $44.00 | $44.00 | $44.00 | $41.32 | 50 |
| 2020-12-28 | $43.60 | $44.00 | $43.60 | $44.00 | $41.32 | 320 |
| 2020-12-24 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 66 |
| 2020-12-23 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 200 |
| 2020-12-22 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 0 |
| 2020-12-21 | $45.00 | $45.00 | $45.00 | $45.00 | $42.26 | 155 |
| 2020-12-18 | $44.25 | $44.25 | $44.25 | $44.25 | $41.55 | 0 |
| 2020-12-17 | $44.25 | $44.25 | $44.25 | $44.25 | $41.55 | 60 |
| 2020-12-16 | $44.25 | $44.25 | $44.25 | $44.25 | $41.55 | 0 |
| 2020-12-15 | $44.25 | $44.65 | $44.25 | $44.25 | $41.55 | 455 |
| 2020-12-14 | $44.25 | $44.25 | $44.25 | $44.25 | $41.55 | 161 |
| 2020-12-11 | $45.36 | $45.36 | $43.50 | $44.00 | $41.32 | 6,037 |
| 2020-12-10 | $45.90 | $45.90 | $45.90 | $45.90 | $43.10 | 1,183 |
| 2020-12-09 | $45.50 | $45.50 | $45.50 | $45.50 | $42.73 | 55 |
| 2020-12-08 | $45.50 | $45.50 | $45.50 | $45.50 | $42.73 | 0 |
| 2020-12-07 | $45.50 | $45.50 | $45.50 | $45.50 | $42.73 | 0 |
| 2020-12-04 | $45.50 | $45.50 | $45.50 | $45.50 | $42.73 | 200 |
| 2020-12-03 | $45.36 | $45.50 | $45.36 | $45.50 | $42.47 | 1,017 |
| 2020-12-02 | $45.88 | $45.95 | $45.85 | $45.88 | $42.82 | 3,755 |
| 2020-12-01 | $45.98 | $45.98 | $45.90 | $45.90 | $42.84 | 1,025 |
| 2020-11-30 | $45.89 | $45.89 | $45.89 | $45.89 | $42.83 | 0 |
| 2020-11-27 | $45.89 | $45.89 | $45.89 | $45.89 | $42.83 | 0 |
| 2020-11-25 | $45.89 | $45.89 | $45.89 | $45.89 | $42.83 | 200 |
| 2020-11-24 | $45.97 | $45.98 | $45.97 | $45.97 | $42.91 | 3,054 |
| 2020-11-23 | $45.97 | $45.97 | $45.97 | $45.97 | $42.91 | 100 |
| 2020-11-20 | $46.00 | $46.00 | $46.00 | $46.00 | $42.93 | 0 |
| 2020-11-19 | $46.00 | $46.00 | $46.00 | $46.00 | $42.93 | 2 |
| 2020-11-18 | $46.00 | $46.00 | $46.00 | $46.00 | $42.93 | 112 |
| 2020-11-17 | $45.97 | $45.97 | $45.97 | $45.97 | $42.91 | 0 |
| 2020-11-16 | $45.97 | $45.97 | $45.97 | $45.97 | $42.91 | 40 |
| 2020-11-13 | $45.97 | $45.97 | $45.97 | $45.97 | $42.91 | 300 |
| 2020-11-12 | $45.96 | $45.96 | $45.96 | $45.96 | $42.90 | 0 |
| 2020-11-11 | $45.90 | $45.96 | $45.90 | $45.96 | $42.90 | 2,345 |
| 2020-11-10 | $45.70 | $45.75 | $45.70 | $45.75 | $42.70 | 300 |
| 2020-11-09 | $46.00 | $46.00 | $45.70 | $45.70 | $42.65 | 2,031 |
| 2020-11-06 | $45.50 | $45.50 | $45.50 | $45.50 | $42.47 | 700 |
| 2020-11-05 | $45.25 | $45.50 | $44.40 | $44.40 | $41.44 | 1,766 |
| 2020-11-04 | $45.70 | $45.70 | $45.70 | $45.70 | $42.65 | 145 |
| 2020-11-03 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-11-02 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-10-30 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 47 |
| 2020-10-29 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-10-28 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 100 |
| 2020-10-27 | $46.00 | $46.00 | $46.00 | $46.00 | $42.93 | 0 |
| 2020-10-26 | $45.00 | $46.00 | $45.00 | $46.00 | $42.93 | 375 |
| 2020-10-23 | $46.49 | $46.50 | $46.49 | $46.50 | $43.40 | 478 |
| 2020-10-22 | $44.60 | $44.60 | $44.60 | $44.60 | $41.63 | 0 |
| 2020-10-21 | $44.60 | $44.60 | $44.60 | $44.60 | $41.63 | 286 |
| 2020-10-20 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-10-19 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-10-16 | $45.25 | $45.25 | $44.10 | $45.00 | $42.00 | 1,700 |
| 2020-10-15 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 11 |
| 2020-10-14 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-10-13 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-10-12 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-10-09 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 19 |
| 2020-10-08 | $45.00 | $45.00 | $45.00 | $45.00 | $42.00 | 0 |
| 2020-10-07 | $45.50 | $45.50 | $45.00 | $45.00 | $42.00 | 1,600 |
| 2020-10-06 | $46.00 | $46.00 | $46.00 | $46.00 | $42.93 | 0 |
| 2020-10-05 | $46.00 | $46.00 | $46.00 | $46.00 | $42.93 | 200 |
| 2020-10-02 | $46.00 | $46.00 | $46.00 | $46.00 | $42.93 | 0 |
| 2020-10-01 | $46.00 | $46.00 | $46.00 | $46.00 | $42.93 | 159 |
| 2020-09-30 | $46.99 | $46.99 | $46.99 | $46.99 | $43.86 | 50 |
| 2020-09-29 | $46.99 | $46.99 | $46.99 | $46.99 | $43.86 | 50 |
| 2020-09-28 | $46.99 | $46.99 | $46.99 | $46.99 | $43.86 | 100 |
| 2020-09-25 | $46.99 | $46.99 | $46.99 | $46.99 | $43.86 | 1 |
| 2020-09-24 | $45.25 | $46.99 | $44.10 | $46.99 | $43.86 | 641 |
| 2020-09-23 | $45.50 | $45.50 | $45.50 | $45.50 | $42.47 | 100 |
| 2020-09-22 | $45.50 | $45.50 | $45.50 | $45.50 | $42.47 | 150 |
| 2020-09-21 | $47.00 | $47.00 | $47.00 | $47.00 | $43.87 | 0 |
| 2020-09-18 | $45.50 | $47.00 | $45.00 | $47.00 | $43.87 | 500 |
| 2020-09-17 | $46.50 | $46.99 | $45.50 | $46.99 | $43.86 | 600 |
| 2020-09-16 | $47.00 | $47.00 | $47.00 | $47.00 | $43.87 | 6 |
| 2020-09-15 | $47.00 | $47.00 | $47.00 | $47.00 | $43.87 | 100 |
| 2020-09-14 | $46.50 | $46.50 | $46.50 | $46.50 | $43.40 | 0 |
| 2020-09-11 | $46.00 | $46.50 | $44.50 | $46.50 | $43.40 | 620 |
| 2020-09-10 | $46.25 | $46.25 | $46.25 | $46.25 | $43.17 | 50 |
| 2020-09-09 | $47.70 | $47.70 | $46.25 | $46.25 | $43.17 | 1,100 |
| 2020-09-08 | $46.75 | $46.75 | $46.75 | $46.75 | $43.63 | 1,250 |
| 2020-09-04 | $47.70 | $47.70 | $47.70 | $47.70 | $44.52 | 0 |
| 2020-09-03 | $47.70 | $47.70 | $47.70 | $47.70 | $44.52 | 100 |
| 2020-09-02 | $47.70 | $47.70 | $47.70 | $47.70 | $44.26 | 0 |
| 2020-09-01 | $47.70 | $47.70 | $47.70 | $47.70 | $44.26 | 0 |
| 2020-08-31 | $47.70 | $47.70 | $47.70 | $47.70 | $44.26 | 120 |
| 2020-08-28 | $46.85 | $46.85 | $46.85 | $46.85 | $43.47 | 100 |
| 2020-08-27 | $46.00 | $46.00 | $46.00 | $46.00 | $42.68 | 91 |
| 2020-08-26 | $46.00 | $46.00 | $46.00 | $46.00 | $42.68 | 200 |
| 2020-08-25 | $46.00 | $46.50 | $46.00 | $46.50 | $43.15 | 300 |
| 2020-08-24 | $47.25 | $47.25 | $47.25 | $47.25 | $43.84 | 500 |
| 2020-08-21 | $47.25 | $47.25 | $47.25 | $47.25 | $43.84 | 110 |
| 2020-08-20 | $47.25 | $47.25 | $47.25 | $47.25 | $43.84 | 500 |
| 2020-08-19 | $47.25 | $47.25 | $47.25 | $47.25 | $43.84 | 14 |
| 2020-08-18 | $47.25 | $47.25 | $47.25 | $47.25 | $43.84 | 486 |
| 2020-08-17 | $47.00 | $47.25 | $47.00 | $47.25 | $43.84 | 755 |
| 2020-08-14 | $47.00 | $47.00 | $47.00 | $47.00 | $43.61 | 312 |
| 2020-08-13 | $46.00 | $46.00 | $46.00 | $46.00 | $42.68 | 0 |
| 2020-08-12 | $46.00 | $46.00 | $46.00 | $46.00 | $42.68 | 0 |
| 2020-08-11 | $46.00 | $46.00 | $46.00 | $46.00 | $42.68 | 10 |
| 2020-08-10 | $46.00 | $46.00 | $46.00 | $46.00 | $42.68 | 413 |
| 2020-08-07 | $44.50 | $44.60 | $44.50 | $44.60 | $41.38 | 300 |
| 2020-08-06 | $44.00 | $44.50 | $44.00 | $44.50 | $41.29 | 300 |
| 2020-08-05 | $44.01 | $44.01 | $42.05 | $43.50 | $40.36 | 2,352 |
| 2020-08-04 | $46.01 | $46.01 | $46.01 | $46.01 | $42.69 | 100 |
| 2020-08-03 | $46.01 | $46.01 | $46.00 | $46.01 | $42.69 | 300 |
| 2020-07-31 | $46.00 | $46.00 | $46.00 | $46.00 | $42.68 | 50 |
| 2020-07-30 | $45.99 | $46.00 | $45.99 | $46.00 | $42.68 | 300 |
| 2020-07-29 | $45.50 | $45.50 | $45.50 | $45.50 | $42.22 | 160 |
| 2020-07-28 | $45.00 | $45.00 | $45.00 | $45.00 | $41.76 | 8 |
| 2020-07-27 | $44.00 | $45.00 | $44.00 | $45.00 | $41.76 | 552 |
| 2020-07-24 | $43.95 | $44.00 | $43.95 | $44.00 | $40.83 | 2,100 |
| 2020-07-23 | $43.50 | $43.50 | $43.50 | $43.50 | $40.36 | 620 |
| 2020-07-22 | $43.00 | $43.00 | $43.00 | $43.00 | $39.90 | 0 |
| 2020-07-21 | $43.00 | $43.00 | $43.00 | $43.00 | $39.90 | 51 |
| 2020-07-20 | $42.00 | $43.00 | $42.00 | $43.00 | $39.90 | 364 |
| 2020-07-17 | $42.50 | $42.50 | $42.50 | $42.50 | $39.44 | 0 |
| 2020-07-16 | $42.50 | $42.50 | $42.50 | $42.50 | $39.44 | 402 |
| 2020-07-15 | $42.00 | $42.00 | $42.00 | $42.00 | $38.97 | 0 |
| 2020-07-14 | $42.00 | $42.00 | $42.00 | $42.00 | $38.97 | 214 |
| 2020-07-13 | $42.45 | $42.50 | $42.00 | $42.00 | $38.97 | 700 |
| 2020-07-10 | $42.00 | $42.00 | $42.00 | $42.00 | $38.97 | 500 |
| 2020-07-09 | $41.75 | $41.75 | $41.75 | $41.75 | $38.74 | 0 |
| 2020-07-08 | $41.75 | $41.75 | $41.75 | $41.75 | $38.74 | 625 |
| 2020-07-07 | $41.75 | $42.00 | $41.75 | $42.00 | $38.97 | 966 |
| 2020-07-06 | $41.49 | $41.50 | $41.49 | $41.50 | $38.51 | 706 |
| 2020-07-02 | $41.74 | $41.74 | $41.50 | $41.50 | $38.51 | 300 |
| 2020-07-01 | $40.99 | $40.99 | $40.90 | $40.90 | $37.95 | 235 |
| 2020-06-30 | $40.89 | $40.89 | $40.80 | $40.80 | $37.86 | 630 |
| 2020-06-29 | $40.99 | $40.99 | $40.99 | $40.99 | $38.03 | 350 |
| 2020-06-26 | $40.99 | $40.99 | $40.25 | $40.30 | $37.39 | 2,300 |
| 2020-06-25 | $41.99 | $41.99 | $41.74 | $41.74 | $38.73 | 518 |
| 2020-06-24 | $41.50 | $42.00 | $40.25 | $42.00 | $38.97 | 2,020 |
| 2020-06-23 | $42.44 | $42.44 | $42.44 | $42.44 | $39.38 | 60 |
| 2020-06-22 | $42.44 | $42.44 | $42.44 | $42.44 | $39.38 | 0 |
| 2020-06-19 | $42.44 | $42.44 | $42.44 | $42.44 | $39.38 | 26 |
| 2020-06-18 | $41.75 | $42.49 | $41.75 | $42.44 | $39.38 | 406 |
| 2020-06-17 | $41.75 | $42.86 | $41.75 | $42.30 | $39.25 | 3,000 |
| 2020-06-16 | $44.24 | $44.24 | $44.24 | $44.24 | $41.05 | 0 |
| 2020-06-15 | $44.24 | $44.24 | $44.24 | $44.24 | $41.05 | 0 |
| 2020-06-12 | $44.24 | $44.24 | $44.24 | $44.24 | $41.05 | 110 |
| 2020-06-11 | $44.00 | $44.24 | $43.00 | $44.24 | $41.05 | 1,775 |
| 2020-06-10 | $43.50 | $43.50 | $43.50 | $43.50 | $40.36 | 185 |
| 2020-06-09 | $44.50 | $44.50 | $40.10 | $43.00 | $39.90 | 1,500 |
| 2020-06-08 | $44.94 | $45.00 | $44.94 | $45.00 | $41.48 | 522 |
| 2020-06-05 | $43.50 | $49.80 | $40.00 | $40.07 | $36.94 | 4,808 |
| 2020-06-04 | $41.50 | $41.50 | $41.50 | $41.50 | $38.26 | 0 |
| 2020-06-03 | $41.50 | $41.50 | $41.50 | $41.50 | $38.26 | 0 |
| 2020-06-02 | $41.50 | $41.50 | $41.50 | $41.50 | $38.26 | 50 |
| 2020-06-01 | $41.50 | $41.50 | $41.50 | $41.50 | $38.26 | 225 |
| 2020-05-29 | $40.93 | $40.93 | $40.93 | $40.93 | $37.73 | 0 |
| 2020-05-28 | $40.93 | $40.93 | $40.93 | $40.93 | $37.73 | 151 |
| 2020-05-27 | $38.75 | $38.75 | $38.75 | $38.75 | $35.72 | 553 |
| 2020-05-26 | $38.50 | $39.00 | $38.50 | $38.75 | $35.72 | 526 |
| 2020-05-22 | $39.00 | $39.00 | $39.00 | $39.00 | $35.95 | 100 |
| 2020-05-21 | $38.69 | $38.69 | $38.69 | $38.69 | $35.67 | 179 |
| 2020-05-20 | $38.70 | $39.00 | $38.69 | $38.69 | $35.67 | 624 |
| 2020-05-19 | $38.25 | $38.25 | $38.25 | $38.25 | $35.26 | 100 |
| 2020-05-18 | $39.00 | $39.00 | $38.25 | $38.80 | $35.77 | 450 |
| 2020-05-15 | $38.25 | $38.25 | $38.25 | $38.25 | $35.26 | 0 |
| 2020-05-14 | $38.25 | $38.25 | $38.25 | $38.25 | $35.26 | 149 |
| 2020-05-13 | $39.00 | $39.00 | $38.25 | $38.25 | $35.26 | 766 |
| 2020-05-12 | $40.00 | $40.00 | $39.50 | $39.50 | $36.41 | 1,130 |
| 2020-05-11 | $39.50 | $39.50 | $39.50 | $39.50 | $36.41 | 0 |
| 2020-05-08 | $39.50 | $39.50 | $39.50 | $39.50 | $36.41 | 100 |
| 2020-05-07 | $38.00 | $38.00 | $38.00 | $38.00 | $35.03 | 0 |
| 2020-05-06 | $38.00 | $38.00 | $38.00 | $38.00 | $35.03 | 0 |
| 2020-05-05 | $37.50 | $38.00 | $37.50 | $38.00 | $35.03 | 350 |
| 2020-05-04 | $38.73 | $39.00 | $38.73 | $39.00 | $35.95 | 7,357 |
| 2020-05-01 | $40.00 | $40.00 | $38.75 | $38.75 | $35.72 | 201 |
| 2020-04-30 | $41.00 | $41.00 | $41.00 | $41.00 | $37.80 | 0 |
| 2020-04-29 | $39.50 | $41.00 | $39.50 | $41.00 | $37.80 | 300 |
| 2020-04-28 | $39.50 | $39.50 | $39.50 | $39.50 | $36.41 | 910 |
| 2020-04-27 | $39.00 | $39.00 | $39.00 | $39.00 | $35.95 | 2,200 |
| 2020-04-24 | $39.35 | $39.35 | $38.75 | $39.00 | $35.95 | 2,194 |
| 2020-04-23 | $39.50 | $39.50 | $39.50 | $39.50 | $36.41 | 106 |
| 2020-04-22 | $39.49 | $39.49 | $39.49 | $39.49 | $36.41 | 100 |
| 2020-04-21 | $39.50 | $39.50 | $39.50 | $39.50 | $36.41 | 100 |
| 2020-04-20 | $39.00 | $39.00 | $39.00 | $39.00 | $35.95 | 446 |
| 2020-04-17 | $39.05 | $39.15 | $39.05 | $39.15 | $36.09 | 254 |
| 2020-04-16 | $39.50 | $39.50 | $39.50 | $39.50 | $36.41 | 100 |
| 2020-04-15 | $39.25 | $39.25 | $39.05 | $39.05 | $36.00 | 1,000 |
| 2020-04-14 | $41.00 | $41.00 | $41.00 | $41.00 | $37.80 | 100 |
| 2020-04-13 | $42.00 | $42.00 | $42.00 | $42.00 | $38.72 | 25 |
| 2020-04-09 | $40.95 | $42.00 | $40.95 | $42.00 | $38.72 | 409 |
| 2020-04-08 | $39.80 | $39.80 | $39.80 | $39.80 | $36.69 | 175 |
| 2020-04-07 | $39.75 | $39.80 | $39.75 | $39.75 | $36.65 | 3,965 |
| 2020-04-06 | $38.30 | $39.50 | $38.30 | $39.50 | $36.41 | 500 |
| 2020-04-03 | $37.00 | $37.00 | $37.00 | $37.00 | $34.11 | 0 |
| 2020-04-02 | $37.00 | $37.00 | $37.00 | $37.00 | $34.11 | 0 |
| 2020-04-01 | $38.00 | $38.00 | $37.00 | $37.00 | $34.11 | 313 |
| 2020-03-31 | $40.00 | $40.00 | $38.01 | $38.01 | $35.04 | 2,211 |
| 2020-03-30 | $40.00 | $40.00 | $38.10 | $38.10 | $35.12 | 3,100 |
| 2020-03-27 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 400 |
| 2020-03-26 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 1,220 |
| 2020-03-25 | $38.89 | $39.00 | $38.00 | $38.00 | $35.03 | 909 |
| 2020-03-24 | $40.00 | $40.00 | $39.75 | $39.78 | $36.67 | 1,500 |
| 2020-03-23 | $36.25 | $36.25 | $35.00 | $35.00 | $32.27 | 4,678 |
| 2020-03-20 | $36.40 | $36.50 | $36.40 | $36.50 | $33.65 | 702 |
| 2020-03-19 | $37.50 | $38.00 | $37.50 | $38.00 | $35.03 | 330 |
| 2020-03-18 | $37.40 | $39.25 | $37.40 | $39.25 | $36.18 | 2,620 |
| 2020-03-17 | $37.50 | $37.50 | $37.00 | $37.00 | $34.11 | 574 |
| 2020-03-16 | $40.55 | $40.55 | $37.50 | $37.50 | $34.57 | 1,900 |
| 2020-03-13 | $40.54 | $40.55 | $40.54 | $40.55 | $37.38 | 350 |
| 2020-03-12 | $40.55 | $40.55 | $38.11 | $38.11 | $35.13 | 1,959 |
| 2020-03-11 | $42.80 | $42.80 | $40.60 | $40.60 | $37.43 | 2,378 |
| 2020-03-10 | $43.70 | $43.70 | $42.00 | $42.00 | $38.72 | 984 |
| 2020-03-09 | $48.01 | $48.01 | $40.54 | $41.99 | $38.71 | 6,393 |
| 2020-03-06 | $48.01 | $48.01 | $48.01 | $48.01 | $44.26 | 5,752 |
| 2020-03-05 | $48.00 | $48.40 | $48.00 | $48.01 | $44.26 | 7,400 |
| 2020-03-04 | $48.30 | $48.30 | $48.30 | $48.30 | $44.53 | 103 |
| 2020-03-03 | $48.75 | $48.75 | $48.50 | $48.50 | $44.71 | 413 |
| 2020-03-02 | $47.50 | $48.90 | $47.50 | $48.90 | $44.82 | 1,129 |
| 2020-02-28 | $47.49 | $47.50 | $47.49 | $47.50 | $43.54 | 3,286 |
| 2020-02-27 | $47.90 | $50.00 | $47.90 | $48.85 | $44.78 | 1,571 |
| 2020-02-26 | $48.85 | $48.85 | $48.85 | $48.85 | $44.78 | 117 |
| 2020-02-25 | $48.95 | $48.95 | $48.95 | $48.95 | $44.87 | 251 |
| 2020-02-24 | $48.50 | $48.50 | $48.50 | $48.50 | $44.45 | 9 |
| 2020-02-21 | $48.50 | $48.50 | $48.50 | $48.50 | $44.45 | 48 |
| 2020-02-20 | $48.50 | $48.50 | $48.50 | $48.50 | $44.45 | 0 |
| 2020-02-19 | $48.50 | $48.50 | $48.50 | $48.50 | $44.45 | 1 |
| 2020-02-18 | $48.50 | $48.50 | $48.50 | $48.50 | $44.45 | 0 |
| 2020-02-14 | $48.70 | $48.70 | $48.50 | $48.50 | $44.45 | 710 |
| 2020-02-13 | $48.65 | $48.70 | $48.65 | $48.70 | $44.64 | 660 |
| 2020-02-12 | $48.75 | $48.75 | $48.75 | $48.75 | $44.68 | 100 |
| 2020-02-11 | $47.90 | $47.90 | $47.90 | $47.90 | $43.90 | 15 |
| 2020-02-10 | $47.75 | $47.90 | $47.75 | $47.90 | $43.90 | 1,000 |
| 2020-02-07 | $47.75 | $47.75 | $47.75 | $47.75 | $43.77 | 304 |
| 2020-02-06 | $47.40 | $47.40 | $47.40 | $47.40 | $43.45 | 100 |
| 2020-02-05 | $47.40 | $47.40 | $47.40 | $47.40 | $43.45 | 590 |
| 2020-02-04 | $47.30 | $47.40 | $47.21 | $47.21 | $43.27 | 586 |
| 2020-02-03 | $47.05 | $47.20 | $47.05 | $47.20 | $43.26 | 1,702 |
| 2020-01-31 | $47.20 | $47.20 | $47.20 | $47.20 | $43.26 | 159 |
| 2020-01-30 | $47.00 | $47.20 | $46.90 | $47.20 | $43.26 | 2,342 |
| 2020-01-29 | $47.75 | $47.75 | $47.02 | $47.02 | $43.10 | 790 |
| 2020-01-28 | $47.43 | $47.43 | $47.43 | $47.43 | $43.47 | 250 |
| 2020-01-27 | $47.33 | $47.33 | $47.33 | $47.33 | $43.38 | 411 |
| 2020-01-24 | $47.45 | $47.45 | $47.33 | $47.33 | $43.38 | 2,625 |
| 2020-01-23 | $47.45 | $47.45 | $47.45 | $47.45 | $43.49 | 43 |
| 2020-01-22 | $47.45 | $47.45 | $47.45 | $47.45 | $43.49 | 201 |
| 2020-01-21 | $47.75 | $47.75 | $47.70 | $47.70 | $43.72 | 454 |
| 2020-01-17 | $47.44 | $47.55 | $47.40 | $47.52 | $43.56 | 566 |
| 2020-01-16 | $47.68 | $47.68 | $47.68 | $47.68 | $43.70 | 58 |
| 2020-01-15 | $47.68 | $47.68 | $47.68 | $47.68 | $43.70 | 1,219 |
| 2020-01-14 | $47.90 | $47.90 | $47.90 | $47.90 | $43.90 | 522 |
| 2020-01-13 | $47.90 | $47.90 | $47.90 | $47.90 | $43.01 | 1,477 |
| 2020-01-10 | $47.11 | $47.11 | $47.10 | $47.10 | $42.29 | 315 |
| 2020-01-09 | $47.90 | $47.90 | $47.10 | $47.90 | $43.01 | 724 |
| 2020-01-08 | $47.90 | $47.90 | $47.90 | $47.90 | $43.01 | 129 |
| 2020-01-07 | $48.00 | $48.00 | $47.90 | $47.90 | $43.01 | 499 |
| 2020-01-06 | $48.00 | $48.00 | $48.00 | $48.00 | $43.10 | 1,380 |
| 2020-01-03 | $48.55 | $48.55 | $48.55 | $48.55 | $43.59 | 254 |
| 2020-01-02 | $48.50 | $48.68 | $48.50 | $48.68 | $43.71 | 411 |
| 2019-12-31 | $48.49 | $48.49 | $48.49 | $48.49 | $43.54 | 58 |
| 2019-12-30 | $48.49 | $48.49 | $48.49 | $48.49 | $43.54 | 15 |
| 2019-12-27 | $48.49 | $48.49 | $48.49 | $48.49 | $43.54 | 100 |
| 2019-12-26 | $48.49 | $48.49 | $48.49 | $48.49 | $43.54 | 9 |
| 2019-12-24 | $48.49 | $48.49 | $48.49 | $48.49 | $43.54 | 102 |
| 2019-12-23 | $47.96 | $47.96 | $47.95 | $47.95 | $43.05 | 346 |
| 2019-12-20 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 0 |
| 2019-12-19 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 57 |
| 2019-12-18 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 661 |
| 2019-12-17 | $48.50 | $48.50 | $48.50 | $48.50 | $43.55 | 102 |
| 2019-12-16 | $48.25 | $48.50 | $48.25 | $48.50 | $43.55 | 996 |
| 2019-12-13 | $48.23 | $48.23 | $48.23 | $48.23 | $43.30 | 666 |
| 2019-12-12 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 100 |
| 2019-12-11 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 0 |
| 2019-12-10 | $47.50 | $47.50 | $47.50 | $47.50 | $42.65 | 0 |
| 2019-12-09 | $47.00 | $47.50 | $47.00 | $47.50 | $42.65 | 440 |
| 2019-12-06 | $48.00 | $48.00 | $47.45 | $47.45 | $42.60 | 1,224 |
| 2019-12-05 | $47.75 | $47.75 | $47.75 | $47.75 | $42.87 | 15 |
| 2019-12-04 | $48.00 | $48.00 | $48.00 | $48.00 | $42.87 | 358 |
| 2019-12-03 | $48.00 | $48.00 | $48.00 | $48.00 | $42.87 | 100 |
| 2019-12-02 | $47.00 | $47.00 | $47.00 | $47.00 | $41.98 | 110 |
| 2019-11-29 | $47.01 | $47.01 | $47.01 | $47.01 | $41.99 | 135 |
| 2019-11-27 | $48.23 | $48.23 | $48.23 | $48.23 | $43.08 | 100 |
| 2019-11-26 | $48.00 | $48.00 | $48.00 | $48.00 | $42.87 | 100 |
| 2019-11-25 | $46.70 | $46.70 | $46.70 | $46.70 | $41.71 | 0 |
| 2019-11-22 | $46.70 | $46.70 | $46.70 | $46.70 | $41.71 | 17 |
| 2019-11-21 | $46.70 | $46.70 | $46.70 | $46.70 | $41.71 | 0 |
| 2019-11-20 | $46.70 | $46.70 | $46.70 | $46.70 | $41.71 | 390 |
| 2019-11-19 | $46.62 | $46.62 | $46.62 | $46.62 | $41.64 | 0 |
| 2019-11-18 | $46.62 | $46.62 | $46.62 | $46.62 | $41.64 | 10,040 |
| 2019-11-15 | $47.45 | $47.85 | $47.45 | $47.85 | $42.74 | 200 |
| 2019-11-14 | $46.50 | $46.50 | $46.50 | $46.50 | $41.53 | 0 |
| 2019-11-13 | $46.50 | $46.50 | $46.50 | $46.50 | $41.53 | 20,010 |
| 2019-11-12 | $46.90 | $47.10 | $46.50 | $46.50 | $41.53 | 1,640 |
| 2019-11-11 | $46.90 | $46.90 | $46.90 | $46.90 | $41.89 | 0 |
| 2019-11-08 | $46.90 | $46.90 | $46.90 | $46.90 | $41.89 | 100 |
| 2019-11-07 | $47.00 | $47.10 | $46.50 | $46.50 | $41.53 | 1,262 |
| 2019-11-06 | $46.75 | $47.00 | $46.75 | $47.00 | $41.98 | 500 |
| 2019-11-05 | $47.40 | $47.44 | $47.00 | $47.10 | $42.07 | 8,426 |
| 2019-11-04 | $47.44 | $47.45 | $47.40 | $47.45 | $42.38 | 900 |
| 2019-11-01 | $47.16 | $47.16 | $47.16 | $47.16 | $42.12 | 15 |
| 2019-10-31 | $47.50 | $47.50 | $47.16 | $47.16 | $42.12 | 373 |
| 2019-10-30 | $46.50 | $46.50 | $46.50 | $46.50 | $41.53 | 0 |
| 2019-10-29 | $47.02 | $47.02 | $46.26 | $46.50 | $41.53 | 1,028 |
| 2019-10-28 | $47.88 | $47.88 | $47.88 | $47.88 | $42.77 | 239 |
| 2019-10-25 | $47.25 | $47.25 | $47.25 | $47.25 | $42.20 | 159 |
| 2019-10-24 | $48.25 | $48.50 | $47.25 | $47.25 | $42.20 | 1,465 |
| 2019-10-23 | $47.50 | $48.35 | $47.50 | $48.35 | $43.19 | 1,403 |
| 2019-10-22 | $48.50 | $50.01 | $46.50 | $48.25 | $43.10 | 6,356 |
| 2019-10-21 | $45.35 | $46.00 | $45.35 | $46.00 | $41.09 | 2,636 |
| 2019-10-18 | $45.25 | $45.35 | $45.25 | $45.35 | $40.51 | 650 |
| 2019-10-17 | $45.00 | $45.00 | $45.00 | $45.00 | $40.19 | 0 |
| 2019-10-16 | $45.00 | $45.00 | $45.00 | $45.00 | $40.19 | 478 |
| 2019-10-15 | $45.00 | $45.00 | $45.00 | $45.00 | $40.19 | 132 |
| 2019-10-14 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 0 |
| 2019-10-11 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 0 |
| 2019-10-10 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 0 |
| 2019-10-09 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 6 |
| 2019-10-08 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 0 |
| 2019-10-07 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 1,104 |
| 2019-10-04 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 0 |
| 2019-10-03 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 175 |
| 2019-10-02 | $44.35 | $44.35 | $44.35 | $44.35 | $39.61 | 2,100 |
| 2019-10-01 | $44.30 | $44.30 | $44.30 | $44.30 | $39.57 | 350 |
| 2019-09-30 | $44.25 | $44.25 | $44.25 | $44.25 | $39.52 | 0 |
| 2019-09-27 | $45.00 | $45.00 | $44.25 | $44.25 | $39.52 | 1,223 |
| 2019-09-26 | $44.05 | $44.05 | $44.05 | $44.05 | $39.34 | 0 |
| 2019-09-25 | $44.05 | $44.05 | $44.05 | $44.05 | $39.34 | 2 |
| 2019-09-24 | $44.05 | $44.05 | $44.05 | $44.05 | $39.34 | 0 |
| 2019-09-23 | $44.05 | $44.05 | $44.05 | $44.05 | $39.34 | 0 |
| 2019-09-20 | $44.00 | $44.05 | $44.00 | $44.05 | $39.34 | 800 |
| 2019-09-19 | $43.70 | $44.00 | $43.70 | $44.00 | $39.30 | 794 |
| 2019-09-18 | $43.70 | $43.70 | $43.70 | $43.70 | $39.03 | 548 |
| 2019-09-17 | $43.50 | $43.50 | $43.50 | $43.50 | $38.85 | 23 |
| 2019-09-16 | $43.50 | $43.50 | $43.50 | $43.50 | $38.85 | 380 |
| 2019-09-13 | $43.50 | $43.50 | $43.50 | $43.50 | $38.85 | 0 |
| 2019-09-12 | $43.50 | $43.50 | $43.50 | $43.50 | $38.85 | 316 |
| 2019-09-11 | $43.35 | $43.35 | $43.35 | $43.35 | $38.72 | 68 |
| 2019-09-10 | $43.36 | $43.36 | $43.35 | $43.35 | $38.72 | 225 |
| 2019-09-09 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 296 |
| 2019-09-06 | $44.00 | $44.00 | $44.00 | $44.00 | $39.30 | 200 |
| 2019-09-05 | $43.15 | $43.15 | $43.15 | $43.15 | $38.54 | 1,073 |
| 2019-09-04 | $43.30 | $43.30 | $43.30 | $43.30 | $38.45 | 25 |
| 2019-09-03 | $43.30 | $43.30 | $43.30 | $43.30 | $38.45 | 3,650 |
| 2019-08-30 | $43.30 | $43.30 | $43.30 | $43.30 | $38.45 | 0 |
| 2019-08-29 | $43.30 | $43.30 | $43.30 | $43.30 | $38.45 | 215 |
| 2019-08-28 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 1,040 |
| 2019-08-27 | $43.30 | $43.30 | $43.30 | $43.30 | $38.45 | 20 |
| 2019-08-26 | $43.30 | $43.30 | $43.30 | $43.30 | $38.45 | 0 |
| 2019-08-23 | $43.30 | $43.30 | $43.30 | $43.30 | $38.45 | 0 |
| 2019-08-22 | $43.50 | $43.50 | $43.30 | $43.30 | $38.45 | 3,687 |
| 2019-08-21 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 603 |
| 2019-08-20 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 100 |
| 2019-08-19 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 0 |
| 2019-08-16 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 100 |
| 2019-08-15 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 300 |
| 2019-08-14 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 300 |
| 2019-08-13 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 96 |
| 2019-08-12 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 800 |
| 2019-08-09 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 800 |
| 2019-08-08 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 800 |
| 2019-08-07 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 25 |
| 2019-08-06 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 150 |
| 2019-08-05 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 100 |
| 2019-08-02 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 100 |
| 2019-08-01 | $43.80 | $43.80 | $43.80 | $43.80 | $38.90 | 100 |
| 2019-07-31 | $43.80 | $43.80 | $43.80 | $43.80 | $38.90 | 100 |
| 2019-07-30 | $43.80 | $43.80 | $43.80 | $43.80 | $38.90 | 100 |
| 2019-07-29 | $43.80 | $43.80 | $43.80 | $43.80 | $38.90 | 100 |
| 2019-07-26 | $43.80 | $43.80 | $43.80 | $43.80 | $38.90 | 100 |
| 2019-07-25 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 1,118 |
| 2019-07-24 | $44.00 | $44.00 | $44.00 | $44.00 | $39.07 | 1 |
| 2019-07-23 | $44.00 | $44.00 | $44.00 | $44.00 | $39.07 | 525 |
| 2019-07-22 | $43.50 | $43.50 | $43.50 | $43.50 | $38.63 | 100 |
| 2019-07-19 | $43.75 | $43.75 | $43.50 | $43.50 | $38.63 | 204 |
| 2019-07-18 | $42.50 | $43.25 | $42.50 | $43.25 | $38.41 | 2,305 |
| 2019-07-17 | $42.01 | $42.01 | $42.01 | $42.01 | $37.31 | 0 |
| 2019-07-16 | $42.01 | $42.01 | $42.01 | $42.01 | $37.31 | 25 |
| 2019-07-15 | $42.01 | $42.01 | $42.01 | $42.01 | $37.31 | 150 |
| 2019-07-12 | $42.00 | $42.00 | $42.00 | $42.00 | $37.30 | 148 |
| 2019-07-11 | $42.00 | $42.00 | $42.00 | $42.00 | $37.30 | 0 |
| 2019-07-10 | $42.00 | $42.00 | $42.00 | $42.00 | $37.30 | 267 |
| 2019-07-09 | $41.35 | $41.35 | $41.35 | $41.35 | $36.72 | 250 |
| 2019-07-08 | $42.00 | $42.00 | $42.00 | $42.00 | $37.30 | 200 |
| 2019-07-05 | $42.00 | $42.00 | $42.00 | $42.00 | $37.30 | 2 |
| 2019-07-03 | $42.00 | $42.00 | $42.00 | $42.00 | $37.30 | 10 |
| 2019-07-02 | $42.00 | $42.00 | $42.00 | $42.00 | $37.30 | 100 |
| 2019-07-01 | $42.00 | $42.00 | $42.00 | $42.00 | $37.30 | 230 |
| 2019-06-28 | $41.50 | $41.50 | $41.50 | $41.50 | $36.85 | 2 |
| 2019-06-27 | $41.50 | $41.50 | $41.50 | $41.50 | $36.85 | 394 |
| 2019-06-26 | $41.00 | $41.25 | $41.00 | $41.00 | $36.41 | 608 |
| 2019-06-25 | $40.80 | $40.80 | $40.80 | $40.80 | $36.23 | 2,042 |
| 2019-06-24 | $40.95 | $40.95 | $40.95 | $40.95 | $36.36 | 0 |
| 2019-06-21 | $40.95 | $40.95 | $40.95 | $40.95 | $36.36 | 0 |
| 2019-06-19 | $40.65 | $40.95 | $40.65 | $40.95 | $36.36 | 600 |
| 2019-06-18 | $40.65 | $40.65 | $40.65 | $40.65 | $36.10 | 73 |
| 2019-06-17 | $40.65 | $40.65 | $40.65 | $40.65 | $36.10 | 0 |
| 2019-06-14 | $40.65 | $40.65 | $40.65 | $40.65 | $36.10 | 0 |
| 2019-06-13 | $40.65 | $40.65 | $40.65 | $40.65 | $36.10 | 100 |
| 2019-06-12 | $40.75 | $40.75 | $40.75 | $40.75 | $36.19 | 0 |
| 2019-06-11 | $40.75 | $40.75 | $40.75 | $40.75 | $36.19 | 0 |
| 2019-06-10 | $40.75 | $40.75 | $40.75 | $40.75 | $35.97 | 500 |
| 2019-06-06 | $40.75 | $40.75 | $40.75 | $40.75 | $35.97 | 0 |
| 2019-06-05 | $40.75 | $40.75 | $40.75 | $40.75 | $35.97 | 0 |
| 2019-06-04 | $40.75 | $40.75 | $40.75 | $40.75 | $35.97 | 129 |
| 2019-06-03 | $40.65 | $40.66 | $40.65 | $40.66 | $35.89 | 5,075 |
| 2019-05-31 | $40.65 | $40.65 | $40.65 | $40.65 | $35.88 | 750 |
| 2019-05-30 | $40.65 | $40.65 | $40.65 | $40.65 | $35.88 | 200 |
| 2019-05-29 | $40.65 | $40.65 | $40.65 | $40.65 | $35.88 | 1,077 |
| 2019-05-28 | $40.71 | $40.71 | $40.67 | $40.67 | $35.90 | 3,276 |
| 2019-05-24 | $40.71 | $40.71 | $40.65 | $40.65 | $35.88 | 1,000 |
| 2019-05-23 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-22 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-21 | $40.71 | $40.71 | $40.67 | $40.67 | $35.90 | 400 |
| 2019-05-20 | $40.71 | $40.71 | $40.67 | $40.67 | $35.90 | 693 |
| 2019-05-17 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-16 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-15 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-14 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 100 |
| 2019-05-13 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 200 |
| 2019-05-10 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-09 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-08 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-07 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 0 |
| 2019-05-06 | $40.67 | $40.67 | $40.67 | $40.67 | $35.90 | 3,000 |
| 2019-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $36.19 | 115 |
| 2019-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $36.19 | 224 |
| 2019-05-01 | $41.00 | $41.00 | $41.00 | $41.00 | $36.19 | 0 |
| 2019-04-30 | $41.00 | $41.00 | $41.00 | $41.00 | $36.19 | 250 |
| 2019-04-29 | $41.00 | $41.00 | $41.00 | $41.00 | $36.19 | 100 |
| 2019-04-26 | $41.00 | $41.00 | $41.00 | $41.00 | $36.19 | 185 |
| 2019-04-25 | $40.97 | $40.97 | $40.97 | $40.97 | $36.16 | 0 |
| 2019-04-24 | $40.97 | $40.97 | $40.97 | $40.97 | $36.16 | 0 |
| 2019-04-23 | $40.00 | $40.97 | $40.00 | $40.97 | $36.16 | 1,200 |
| 2019-04-22 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 401 |
| 2019-04-18 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 335 |
| 2019-04-17 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 0 |
| 2019-04-15 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 300 |
| 2019-04-12 | $41.00 | $41.00 | $41.00 | $41.00 | $36.19 | 98 |
| 2019-04-11 | $41.00 | $41.00 | $41.00 | $41.00 | $36.19 | 300 |
| 2019-04-10 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 0 |
| 2019-04-09 | $39.60 | $40.00 | $39.60 | $40.00 | $35.30 | 204 |
| 2019-04-08 | $39.60 | $39.60 | $39.00 | $39.00 | $34.42 | 1,200 |
| 2019-04-05 | $39.75 | $39.75 | $39.75 | $39.75 | $35.08 | 100 |
| 2019-04-04 | $39.00 | $39.00 | $39.00 | $39.00 | $34.42 | 200 |
| 2019-04-03 | $39.00 | $39.00 | $39.00 | $39.00 | $34.42 | 0 |
| 2019-04-02 | $39.00 | $39.00 | $39.00 | $39.00 | $34.42 | 1,000 |
| 2019-04-01 | $38.72 | $39.74 | $38.40 | $38.45 | $33.94 | 898 |
| 2019-03-29 | $38.72 | $38.72 | $38.72 | $38.72 | $34.17 | 100 |
| 2019-03-28 | $38.73 | $38.73 | $38.73 | $38.73 | $34.18 | 2 |
| 2019-03-27 | $39.27 | $39.27 | $38.73 | $38.73 | $34.18 | 1,000 |
| 2019-03-26 | $39.99 | $40.00 | $39.99 | $40.00 | $35.30 | 500 |
| 2019-03-25 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 50 |
| 2019-03-22 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 0 |
| 2019-03-21 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 0 |
| 2019-03-20 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 0 |
| 2019-03-18 | $40.00 | $40.00 | $40.00 | $40.00 | $35.30 | 100 |
| 2019-03-15 | $39.80 | $39.80 | $39.80 | $39.80 | $35.13 | 83 |
| 2019-03-14 | $39.80 | $39.80 | $39.80 | $39.80 | $35.13 | 0 |
| 2019-03-13 | $39.80 | $39.80 | $39.80 | $39.80 | $35.13 | 0 |
| 2019-03-12 | $39.80 | $39.80 | $39.80 | $39.80 | $35.13 | 0 |
| 2019-03-11 | $39.80 | $39.80 | $39.80 | $39.80 | $35.13 | 0 |
| 2019-03-08 | $39.80 | $39.80 | $39.80 | $39.80 | $35.13 | 0 |
| 2019-03-07 | $39.80 | $39.80 | $39.80 | $39.80 | $35.13 | 0 |
| 2019-03-06 | $39.80 | $39.80 | $39.80 | $39.80 | $34.91 | 0 |
| 2019-03-05 | $39.80 | $39.80 | $39.80 | $39.80 | $34.91 | 0 |
| 2019-03-04 | $39.80 | $39.80 | $39.80 | $39.80 | $34.91 | 444 |
| 2019-03-01 | $39.50 | $40.00 | $39.50 | $40.00 | $35.08 | 700 |
| 2019-02-28 | $40.00 | $40.00 | $40.00 | $40.00 | $35.08 | 0 |
| 2019-02-27 | $40.00 | $40.00 | $40.00 | $40.00 | $35.08 | 0 |
| 2019-02-26 | $40.00 | $40.00 | $40.00 | $40.00 | $35.08 | 500 |
| 2019-02-25 | $39.50 | $39.50 | $39.50 | $39.50 | $34.65 | 30 |
| 2019-02-20 | $39.50 | $39.50 | $39.50 | $39.50 | $34.65 | 0 |
| 2019-02-19 | $39.50 | $39.50 | $39.50 | $39.50 | $34.65 | 105 |
| 2019-02-15 | $37.80 | $39.50 | $37.80 | $39.50 | $34.65 | 605 |
| 2019-02-14 | $38.00 | $38.00 | $38.00 | $38.00 | $33.33 | 0 |
| 2019-02-13 | $38.00 | $38.00 | $38.00 | $38.00 | $33.33 | 0 |
| 2019-02-12 | $38.00 | $38.00 | $38.00 | $38.00 | $33.33 | 0 |
| 2019-02-11 | $38.00 | $38.00 | $38.00 | $38.00 | $33.33 | 100 |
| 2019-02-08 | $37.61 | $37.61 | $37.61 | $37.61 | $32.99 | 0 |
| 2019-02-07 | $37.61 | $37.61 | $37.61 | $37.61 | $32.99 | 0 |
| 2019-02-06 | $39.50 | $39.50 | $37.61 | $37.61 | $32.99 | 615 |
| 2019-02-05 | $39.00 | $39.00 | $39.00 | $39.00 | $34.21 | 341 |
| 2019-02-04 | $38.50 | $39.00 | $38.50 | $39.00 | $34.21 | 760 |
| 2019-02-01 | $39.50 | $39.50 | $39.50 | $39.50 | $34.65 | 50 |
| 2019-01-31 | $39.50 | $39.50 | $39.50 | $39.50 | $34.65 | 186 |
| 2019-01-30 | $37.00 | $37.00 | $37.00 | $37.00 | $32.45 | 0 |
| 2019-01-29 | $37.00 | $37.00 | $37.00 | $37.00 | $32.45 | 2 |
| 2019-01-28 | $37.00 | $37.00 | $37.00 | $37.00 | $32.45 | 0 |
| 2019-01-25 | $37.00 | $37.00 | $37.00 | $37.00 | $32.45 | 0 |
| 2019-01-24 | $37.00 | $37.00 | $37.00 | $37.00 | $32.45 | 2 |
| 2019-01-23 | $37.00 | $37.00 | $37.00 | $37.00 | $32.45 | 0 |
| 2019-01-18 | $37.00 | $37.00 | $37.00 | $37.00 | $32.45 | 200 |
| 2019-01-17 | $36.99 | $36.99 | $36.99 | $36.99 | $32.44 | 226 |
| 2019-01-16 | $36.00 | $36.00 | $36.00 | $36.00 | $31.58 | 0 |
| 2019-01-15 | $36.00 | $36.00 | $36.00 | $36.00 | $31.58 | 0 |
| 2019-01-14 | $36.00 | $36.00 | $36.00 | $36.00 | $31.58 | 0 |
| 2019-01-11 | $36.00 | $36.00 | $36.00 | $36.00 | $31.58 | 0 |
| 2019-01-10 | $36.00 | $36.00 | $36.00 | $36.00 | $31.58 | 0 |
| 2019-01-09 | $36.00 | $36.00 | $36.00 | $36.00 | $31.58 | 0 |
| 2019-01-08 | $36.00 | $36.00 | $36.00 | $36.00 | $31.58 | 0 |
| 2019-01-07 | $36.00 | $36.00 | $36.00 | $36.00 | $31.58 | 305 |
| 2019-01-04 | $35.80 | $36.00 | $35.80 | $36.00 | $31.58 | 495 |
| 2019-01-03 | $35.86 | $35.86 | $35.80 | $35.80 | $31.40 | 2,960 |
| 2019-01-02 | $35.86 | $35.86 | $35.86 | $35.86 | $31.45 | 185 |
| 2018-12-28 | $36.20 | $36.20 | $35.95 | $35.95 | $31.53 | 750 |
| 2018-12-27 | $36.10 | $36.10 | $36.10 | $36.10 | $31.66 | 100 |
| 2018-12-26 | $36.05 | $36.05 | $35.95 | $35.95 | $31.53 | 1,550 |
| 2018-12-24 | $36.06 | $36.06 | $36.06 | $36.06 | $31.63 | 1,802 |
| 2018-12-21 | $37.60 | $37.60 | $36.50 | $36.50 | $32.01 | 700 |
| 2018-12-20 | $37.70 | $37.70 | $37.70 | $37.70 | $33.07 | 0 |
| 2018-12-19 | $37.70 | $37.70 | $37.70 | $37.70 | $33.07 | 652 |
| 2018-12-18 | $37.10 | $37.10 | $37.10 | $37.10 | $32.54 | 100 |
| 2018-12-17 | $37.10 | $37.10 | $37.10 | $37.10 | $32.54 | 200 |
| 2018-12-14 | $37.08 | $37.08 | $37.08 | $37.08 | $32.52 | 0 |
| 2018-12-13 | $37.08 | $37.08 | $37.08 | $37.08 | $32.52 | 0 |
| 2018-12-12 | $37.05 | $37.08 | $37.05 | $37.08 | $32.52 | 275 |
| 2018-12-11 | $38.00 | $38.00 | $37.05 | $37.05 | $32.50 | 1,100 |
| 2018-12-10 | $38.32 | $38.32 | $38.32 | $38.32 | $33.61 | 200 |
| 2018-12-07 | $38.55 | $38.55 | $38.55 | $38.55 | $33.81 | 0 |
| 2018-12-06 | $38.80 | $38.80 | $38.55 | $38.55 | $33.81 | 414 |
| 2018-12-04 | $38.80 | $38.80 | $38.80 | $38.80 | $33.84 | 0 |
| 2018-12-03 | $38.80 | $38.80 | $38.80 | $38.80 | $33.84 | 100 |
| 2018-11-30 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 0 |
| 2018-11-29 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 152 |
| 2018-11-28 | $38.35 | $38.35 | $38.35 | $38.35 | $33.45 | 0 |
| 2018-11-27 | $38.35 | $38.35 | $38.35 | $38.35 | $33.45 | 0 |
| 2018-11-26 | $38.35 | $38.35 | $38.35 | $38.35 | $33.45 | 0 |
| 2018-11-21 | $38.35 | $38.35 | $38.35 | $38.35 | $33.45 | 0 |
| 2018-11-20 | $38.35 | $38.35 | $38.35 | $38.35 | $33.45 | 100 |
| 2018-11-19 | $39.20 | $39.20 | $39.20 | $39.20 | $34.19 | 0 |
| 2018-11-16 | $39.15 | $39.20 | $39.15 | $39.20 | $34.19 | 219 |
| 2018-11-15 | $38.35 | $38.75 | $38.20 | $38.75 | $33.79 | 1,140 |
| 2018-11-14 | $38.35 | $38.35 | $38.35 | $38.35 | $33.45 | 0 |
| 2018-11-13 | $38.35 | $38.35 | $38.35 | $38.35 | $33.45 | 1,190 |
| 2018-11-12 | $38.30 | $38.75 | $38.30 | $38.75 | $33.79 | 300 |
| 2018-11-09 | $38.30 | $38.30 | $38.30 | $38.30 | $33.40 | 0 |
| 2018-11-08 | $38.30 | $38.30 | $38.30 | $38.30 | $33.40 | 1,200 |
| 2018-11-07 | $38.50 | $38.50 | $38.50 | $38.50 | $33.58 | 100 |
| 2018-11-06 | $38.85 | $38.85 | $38.80 | $38.80 | $33.84 | 1,600 |
| 2018-11-05 | $39.20 | $39.20 | $38.00 | $39.00 | $34.01 | 20,647 |
| 2018-11-02 | $39.20 | $39.20 | $39.20 | $39.20 | $34.19 | 357 |
| 2018-11-01 | $39.20 | $39.20 | $39.20 | $39.20 | $34.19 | 0 |
| 2018-10-31 | $39.20 | $39.20 | $39.20 | $39.20 | $34.19 | 45 |
| 2018-10-30 | $38.60 | $39.20 | $38.60 | $39.20 | $34.19 | 200 |
| 2018-10-29 | $38.90 | $38.90 | $38.90 | $38.90 | $33.93 | 0 |
| 2018-10-26 | $38.89 | $38.90 | $38.89 | $38.90 | $33.93 | 1,100 |
| 2018-10-25 | $38.50 | $38.50 | $38.50 | $38.50 | $33.58 | 0 |
| 2018-10-24 | $38.55 | $38.55 | $38.15 | $38.50 | $33.58 | 2,302 |
| 2018-10-23 | $39.25 | $39.25 | $39.25 | $39.25 | $34.23 | 250 |
| 2018-10-22 | $39.40 | $39.40 | $39.40 | $39.40 | $34.36 | 2,410 |
| 2018-10-19 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 0 |
| 2018-10-18 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 100 |
| 2018-10-17 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 0 |
| 2018-10-16 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 0 |
| 2018-10-15 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 0 |
| 2018-10-12 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 0 |
| 2018-10-11 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 96 |
| 2018-10-10 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 0 |
| 2018-10-09 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 120 |
| 2018-10-08 | $39.60 | $39.60 | $39.60 | $39.60 | $34.54 | 0 |
| 2018-10-05 | $39.25 | $39.60 | $39.25 | $39.60 | $34.54 | 2,854 |
| 2018-10-04 | $38.50 | $39.20 | $38.50 | $39.20 | $34.19 | 1,300 |
| 2018-10-03 | $39.20 | $39.20 | $39.20 | $39.20 | $34.19 | 0 |
| 2018-10-02 | $39.20 | $39.20 | $39.20 | $39.20 | $34.19 | 100 |
| 2018-10-01 | $39.00 | $39.25 | $38.95 | $39.15 | $34.14 | 700 |
| 2018-09-28 | $38.75 | $38.95 | $38.75 | $38.95 | $33.97 | 700 |
| 2018-09-27 | $37.90 | $37.90 | $37.90 | $37.90 | $33.05 | 4 |
| 2018-09-26 | $37.90 | $37.90 | $37.90 | $37.90 | $33.05 | 100 |
| 2018-09-25 | $39.00 | $39.00 | $39.00 | $39.00 | $34.01 | 2 |
| 2018-09-24 | $39.00 | $39.00 | $39.00 | $39.00 | $34.01 | 3 |
| 2018-09-21 | $37.90 | $39.00 | $37.90 | $39.00 | $34.01 | 200 |
| 2018-09-20 | $38.05 | $38.05 | $38.05 | $38.05 | $33.18 | 0 |
| 2018-09-19 | $38.00 | $38.20 | $37.95 | $38.05 | $33.18 | 17,000 |
| 2018-09-18 | $37.95 | $37.95 | $37.89 | $37.89 | $33.04 | 1,100 |
| 2018-09-17 | $37.85 | $37.85 | $37.85 | $37.85 | $33.01 | 26,365 |
| 2018-09-14 | $37.85 | $37.85 | $37.85 | $37.85 | $33.01 | 0 |
| 2018-09-13 | $37.85 | $37.85 | $37.85 | $37.85 | $33.01 | 100 |
| 2018-09-12 | $38.00 | $38.00 | $38.00 | $38.00 | $33.14 | 0 |
| 2018-09-11 | $38.00 | $38.00 | $38.00 | $38.00 | $33.14 | 0 |
| 2018-09-10 | $38.00 | $38.00 | $38.00 | $38.00 | $33.14 | 0 |
| 2018-09-07 | $38.00 | $38.00 | $38.00 | $38.00 | $33.14 | 0 |
| 2018-09-06 | $38.00 | $38.00 | $38.00 | $38.00 | $33.14 | 500 |
| 2018-09-05 | $38.00 | $38.00 | $38.00 | $38.00 | $32.95 | 0 |
| 2018-09-04 | $38.00 | $38.00 | $38.00 | $38.00 | $32.95 | 0 |
| 2018-08-31 | $38.00 | $38.00 | $38.00 | $38.00 | $32.95 | 100 |
| 2018-08-30 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 0 |
| 2018-08-29 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 0 |
| 2018-08-28 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 100 |
| 2018-08-27 | $37.56 | $37.75 | $37.56 | $37.75 | $32.73 | 300 |
| 2018-08-24 | $38.00 | $38.00 | $37.50 | $37.55 | $32.56 | 4,069 |
| 2018-08-23 | $38.00 | $38.35 | $38.00 | $38.35 | $33.25 | 54,819 |
| 2018-08-22 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 30 |
| 2018-08-21 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 675 |
| 2018-08-20 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 0 |
| 2018-08-17 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 0 |
| 2018-08-16 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 30 |
| 2018-08-15 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 0 |
| 2018-08-14 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 0 |
| 2018-08-13 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 0 |
| 2018-08-10 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 0 |
| 2018-08-09 | $39.00 | $39.00 | $39.00 | $39.00 | $33.82 | 400 |
| 2018-08-08 | $38.50 | $38.50 | $38.50 | $38.50 | $33.38 | 0 |
| 2018-08-07 | $38.50 | $38.50 | $38.50 | $38.50 | $33.38 | 0 |
| 2018-08-06 | $38.50 | $38.50 | $38.50 | $38.50 | $33.38 | 24 |
| 2018-08-03 | $38.50 | $38.50 | $38.50 | $38.50 | $33.38 | 0 |
| 2018-08-02 | $39.00 | $39.00 | $38.00 | $38.50 | $33.38 | 3,396 |
| 2018-08-01 | $38.50 | $38.50 | $38.50 | $38.50 | $33.38 | 0 |
| 2018-07-31 | $38.50 | $38.50 | $38.50 | $38.50 | $33.38 | 0 |
| 2018-07-30 | $38.00 | $38.50 | $38.00 | $38.50 | $33.38 | 600 |
| 2018-07-27 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 810 |
| 2018-07-26 | $37.45 | $37.45 | $37.45 | $37.45 | $32.47 | 0 |
| 2018-07-25 | $37.90 | $37.90 | $37.45 | $37.45 | $32.47 | 2,394 |
| 2018-07-24 | $37.30 | $37.30 | $37.30 | $37.30 | $32.34 | 0 |
| 2018-07-23 | $37.25 | $38.00 | $37.25 | $37.30 | $32.34 | 1,451 |
| 2018-07-20 | $37.05 | $37.05 | $37.05 | $37.05 | $32.13 | 0 |
| 2018-07-19 | $37.05 | $37.05 | $37.05 | $37.05 | $32.13 | 0 |
| 2018-07-18 | $37.05 | $37.05 | $37.05 | $37.05 | $32.13 | 400 |
| 2018-07-17 | $37.00 | $37.00 | $37.00 | $37.00 | $32.08 | 4 |
| 2018-07-16 | $36.97 | $37.00 | $36.90 | $37.00 | $32.08 | 16,794 |
| 2018-07-13 | $37.05 | $37.05 | $36.90 | $37.00 | $32.08 | 7,828 |
| 2018-07-12 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 5 |
| 2018-07-11 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 0 |
| 2018-07-10 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 0 |
| 2018-07-09 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 0 |
| 2018-07-06 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 0 |
| 2018-07-05 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 45 |
| 2018-07-03 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 0 |
| 2018-07-02 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 300 |
| 2018-06-29 | $37.75 | $37.75 | $37.75 | $37.75 | $32.73 | 100 |
| 2018-06-28 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-27 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 2 |
| 2018-06-26 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-25 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 500 |
| 2018-06-22 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 156 |
| 2018-06-21 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-20 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-19 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-18 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-15 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-14 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-13 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-12 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-11 | $37.50 | $37.50 | $37.50 | $37.50 | $32.52 | 0 |
| 2018-06-08 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-06-07 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-06-06 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-06-05 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-06-04 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-06-01 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-05-31 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-05-30 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 500 |
| 2018-05-29 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-05-25 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-05-24 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-05-23 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 0 |
| 2018-05-22 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 1,000 |
| 2018-05-21 | $37.50 | $37.50 | $37.50 | $37.50 | $32.33 | 700 |
| 2018-05-18 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2018-05-17 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2018-05-16 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2018-05-15 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2018-05-14 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2018-05-11 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 0 |
| 2018-05-10 | $37.33 | $37.33 | $37.33 | $37.33 | $32.18 | 100 |
| 2018-05-09 | $37.25 | $37.25 | $37.25 | $37.25 | $32.11 | 0 |
| 2018-05-08 | $37.25 | $37.25 | $37.25 | $37.25 | $32.11 | 0 |
| 2018-05-07 | $37.25 | $37.25 | $37.25 | $37.25 | $32.11 | 0 |
| 2018-05-04 | $37.25 | $37.25 | $37.25 | $37.25 | $32.11 | 1,000 |
| 2018-05-03 | $37.25 | $37.25 | $37.25 | $37.25 | $32.11 | 0 |
| 2018-05-02 | $37.25 | $37.25 | $37.25 | $37.25 | $32.11 | 800 |
| 2018-05-01 | $37.00 | $37.00 | $37.00 | $37.00 | $31.90 | 0 |
| 2018-04-30 | $37.00 | $37.00 | $37.00 | $37.00 | $31.90 | 2,000 |
| 2018-04-27 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 0 |
| 2018-04-26 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 0 |
| 2018-04-25 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 0 |
| 2018-04-24 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 0 |
| 2018-04-23 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 17 |
| 2018-04-20 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 0 |
| 2018-04-19 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 100 |
| 2018-04-18 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 0 |
| 2018-04-17 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 9 |
| 2018-04-16 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 0 |
| 2018-04-13 | $36.50 | $36.50 | $36.50 | $36.50 | $31.46 | 200 |
| 2018-04-12 | $36.25 | $36.50 | $36.25 | $36.50 | $31.46 | 1,100 |
| 2018-04-11 | $35.80 | $35.80 | $35.80 | $35.80 | $30.86 | 0 |
| 2018-04-10 | $35.80 | $35.80 | $35.80 | $35.80 | $30.86 | 0 |
| 2018-04-09 | $35.80 | $35.80 | $35.80 | $35.80 | $30.86 | 600 |
| 2018-04-06 | $36.25 | $36.25 | $36.25 | $36.25 | $31.25 | 0 |
| 2018-04-05 | $36.25 | $36.25 | $36.25 | $36.25 | $31.25 | 0 |
| 2018-04-04 | $36.25 | $36.25 | $36.25 | $36.25 | $31.25 | 0 |
| 2018-04-03 | $36.25 | $36.25 | $36.25 | $36.25 | $31.25 | 2 |
| 2018-04-02 | $36.25 | $36.25 | $36.25 | $36.25 | $31.25 | 100 |
| 2018-03-29 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 0 |
| 2018-03-28 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 4 |
| 2018-03-27 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 0 |
| 2018-03-26 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 0 |
| 2018-03-23 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 0 |
| 2018-03-22 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 0 |
| 2018-03-21 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 0 |
| 2018-03-20 | $36.00 | $36.00 | $36.00 | $36.00 | $31.03 | 700 |
| 2018-03-19 | $35.50 | $35.50 | $35.50 | $35.50 | $30.60 | 28 |
| 2018-03-16 | $35.50 | $35.50 | $35.50 | $35.50 | $30.60 | 0 |
| 2018-03-15 | $35.50 | $35.50 | $35.50 | $35.50 | $30.60 | 900 |
| 2018-03-14 | $35.15 | $35.50 | $35.15 | $35.50 | $30.60 | 550 |
| 2018-03-13 | $35.00 | $35.00 | $35.00 | $35.00 | $30.17 | 515 |
| 2018-03-12 | $35.07 | $35.21 | $35.07 | $35.20 | $30.34 | 1,965 |
| 2018-03-09 | $35.05 | $35.05 | $35.05 | $35.05 | $30.21 | 0 |
| 2018-03-08 | $35.05 | $35.05 | $35.05 | $35.05 | $30.21 | 0 |
| 2018-03-07 | $35.05 | $35.05 | $35.05 | $35.05 | $30.21 | 100 |
| 2018-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $29.98 | 500 |
| 2018-03-05 | $35.00 | $35.00 | $35.00 | $35.00 | $29.98 | 1,100 |
| 2018-03-02 | $34.95 | $34.95 | $34.95 | $34.95 | $29.94 | 0 |
| 2018-03-01 | $34.95 | $34.95 | $34.95 | $34.95 | $29.94 | 0 |
| 2018-02-28 | $34.65 | $35.00 | $34.65 | $34.95 | $29.94 | 1,275 |
| 2018-02-27 | $34.50 | $34.50 | $34.50 | $34.50 | $29.56 | 63 |
| 2018-02-26 | $34.50 | $34.50 | $34.50 | $34.50 | $29.56 | 10 |
| 2018-02-23 | $34.50 | $34.50 | $34.50 | $34.50 | $29.56 | 300 |
| 2018-02-22 | $34.50 | $34.50 | $34.50 | $34.50 | $29.56 | 0 |
| 2018-02-21 | $34.50 | $34.50 | $34.50 | $34.50 | $29.56 | 100 |
| 2018-02-20 | $34.25 | $34.25 | $34.25 | $34.25 | $29.34 | 0 |
| 2018-02-16 | $34.25 | $34.25 | $34.25 | $34.25 | $29.34 | 40 |
| 2018-02-15 | $34.25 | $34.25 | $34.25 | $34.25 | $29.34 | 2,000 |
| 2018-02-14 | $34.05 | $34.05 | $34.05 | $34.05 | $29.17 | 0 |
| 2018-02-13 | $34.10 | $34.10 | $34.05 | $34.05 | $29.17 | 1,000 |
| 2018-02-12 | $34.10 | $34.10 | $34.10 | $34.10 | $29.21 | 200 |
| 2018-02-09 | $34.35 | $34.35 | $34.05 | $34.10 | $29.21 | 2,260 |
| 2018-02-08 | $34.20 | $34.20 | $34.20 | $34.20 | $29.30 | 0 |
| 2018-02-07 | $34.20 | $34.20 | $34.20 | $34.20 | $29.30 | 100 |
| 2018-02-06 | $34.30 | $35.70 | $34.00 | $34.10 | $29.21 | 5,812 |
| 2018-02-05 | $35.00 | $35.00 | $35.00 | $35.00 | $29.98 | 250 |
| 2018-02-02 | $35.10 | $35.10 | $35.10 | $35.10 | $30.07 | 300 |
| 2018-02-01 | $35.70 | $35.70 | $35.70 | $35.70 | $30.58 | 100 |
| 2018-01-31 | $34.30 | $34.30 | $34.30 | $34.30 | $29.38 | 0 |
| 2018-01-30 | $34.30 | $34.30 | $34.30 | $34.30 | $29.38 | 0 |
| 2018-01-29 | $34.30 | $34.30 | $34.30 | $34.30 | $29.38 | 800 |
| 2018-01-26 | $35.25 | $35.25 | $34.30 | $34.30 | $29.38 | 10,400 |
| 2018-01-25 | $36.50 | $36.50 | $36.50 | $36.50 | $31.27 | 150 |
| 2018-01-24 | $36.30 | $36.30 | $36.30 | $36.30 | $31.10 | 0 |
| 2018-01-23 | $36.30 | $36.30 | $36.30 | $36.30 | $31.10 | 100 |
| 2018-01-22 | $36.30 | $36.30 | $36.30 | $36.30 | $31.10 | 0 |
| 2018-01-19 | $36.30 | $36.30 | $36.30 | $36.30 | $31.10 | 0 |
| 2018-01-18 | $35.65 | $36.30 | $34.25 | $36.30 | $31.10 | 9,978 |
| 2018-01-17 | $36.50 | $36.50 | $36.50 | $36.50 | $31.27 | 0 |
| 2018-01-16 | $36.00 | $36.50 | $36.00 | $36.50 | $31.27 | 270 |
| 2018-01-12 | $34.50 | $36.88 | $34.50 | $36.50 | $31.27 | 400 |
| 2018-01-11 | $33.75 | $34.00 | $33.75 | $34.00 | $29.13 | 600 |
| 2018-01-10 | $33.50 | $33.50 | $33.50 | $33.50 | $28.70 | 0 |
| 2018-01-09 | $33.50 | $33.50 | $33.50 | $33.50 | $28.70 | 0 |
| 2018-01-08 | $33.50 | $33.50 | $33.50 | $33.50 | $28.70 | 0 |
| 2018-01-05 | $33.00 | $33.50 | $33.00 | $33.50 | $28.70 | 4,809 |
| 2018-01-04 | $33.00 | $33.00 | $33.00 | $33.00 | $28.27 | 150 |
| 2018-01-03 | $33.00 | $33.00 | $33.00 | $33.00 | $28.27 | 1,200 |
| 2018-01-02 | $32.51 | $32.51 | $32.51 | $32.51 | $27.85 | 258 |
| 2017-12-29 | $33.00 | $33.00 | $33.00 | $33.00 | $28.27 | 0 |
| 2017-12-28 | $32.00 | $33.00 | $32.00 | $33.00 | $28.27 | 3,000 |
| 2017-12-27 | $33.50 | $33.50 | $33.50 | $33.50 | $28.70 | 100 |
| 2017-12-26 | $33.33 | $33.50 | $33.25 | $33.35 | $28.57 | 1,399 |
| 2017-12-22 | $34.00 | $34.00 | $34.00 | $34.00 | $29.13 | 4 |
| 2017-12-21 | $34.00 | $34.00 | $34.00 | $34.00 | $29.13 | 0 |
| 2017-12-20 | $34.00 | $34.00 | $34.00 | $34.00 | $29.13 | 0 |
| 2017-12-19 | $33.99 | $34.00 | $33.75 | $34.00 | $29.13 | 8,078 |
| 2017-12-18 | $33.75 | $33.75 | $33.75 | $33.75 | $28.91 | 0 |
| 2017-12-15 | $33.75 | $33.75 | $33.75 | $33.75 | $28.91 | 0 |
| 2017-12-14 | $33.75 | $33.75 | $33.75 | $33.75 | $28.91 | 0 |
| 2017-12-13 | $33.75 | $33.75 | $33.75 | $33.75 | $28.91 | 0 |
| 2017-12-12 | $33.25 | $33.99 | $33.25 | $33.75 | $28.91 | 1,794 |
| 2017-12-11 | $33.75 | $33.75 | $33.75 | $33.75 | $28.91 | 0 |
| 2017-12-08 | $33.75 | $33.75 | $33.75 | $33.75 | $28.91 | 0 |
| 2017-12-07 | $33.75 | $33.75 | $33.75 | $33.75 | $28.91 | 0 |
| 2017-12-06 | $33.75 | $33.75 | $33.75 | $33.75 | $28.91 | 0 |
| 2017-12-05 | $33.75 | $33.75 | $33.75 | $33.75 | $28.74 | 300 |
| 2017-12-04 | $33.75 | $33.75 | $33.75 | $33.75 | $28.74 | 50 |
| 2017-12-01 | $33.75 | $33.75 | $33.75 | $33.75 | $28.74 | 0 |
| 2017-11-30 | $33.75 | $33.75 | $33.75 | $33.75 | $28.74 | 0 |
| 2017-11-29 | $33.75 | $33.75 | $33.75 | $33.75 | $28.74 | 0 |
| 2017-11-28 | $33.25 | $34.00 | $32.50 | $33.75 | $28.74 | 1,725 |
| 2017-11-27 | $33.50 | $33.50 | $33.50 | $33.50 | $28.53 | 0 |
| 2017-11-24 | $33.50 | $33.50 | $33.50 | $33.50 | $28.53 | 0 |
| 2017-11-22 | $33.70 | $33.80 | $33.50 | $33.50 | $28.53 | 7,196 |
| 2017-11-21 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-20 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-17 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-16 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-15 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-14 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-13 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-10 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-09 | $34.00 | $34.00 | $34.00 | $34.00 | $28.96 | 0 |
| 2017-11-08 | $34.00 | $34.50 | $34.00 | $34.00 | $28.96 | 2,075 |
| 2017-11-07 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 0 |
| 2017-11-06 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 40 |
| 2017-11-03 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 0 |
| 2017-11-02 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 0 |
| 2017-11-01 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 80 |
| 2017-10-31 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 51 |
| 2017-10-30 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 0 |
| 2017-10-27 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 0 |
| 2017-10-26 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 0 |
| 2017-10-25 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 0 |
| 2017-10-24 | $34.50 | $34.50 | $34.50 | $34.50 | $29.38 | 0 |
| 2017-10-23 | $34.00 | $34.50 | $34.00 | $34.50 | $29.38 | 2,700 |
| 2017-10-20 | $33.50 | $33.75 | $33.50 | $33.75 | $28.74 | 3,300 |
| 2017-10-19 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 0 |
| 2017-10-18 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 0 |
| 2017-10-17 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 200 |
| 2017-10-16 | $33.00 | $33.75 | $33.00 | $33.75 | $28.74 | 200 |
| 2017-10-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 0 |
| 2017-10-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 0 |
| 2017-10-11 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 0 |
| 2017-10-10 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 200 |
| 2017-10-09 | $32.65 | $32.65 | $32.65 | $32.65 | $27.81 | 0 |
| 2017-10-06 | $32.65 | $32.65 | $32.65 | $32.65 | $27.81 | 0 |
| 2017-10-05 | $32.65 | $32.65 | $32.65 | $32.65 | $27.81 | 200 |
| 2017-10-04 | $32.95 | $32.95 | $32.95 | $32.95 | $28.06 | 0 |
| 2017-10-03 | $32.95 | $32.95 | $32.95 | $32.95 | $28.06 | 100 |
| 2017-10-02 | $32.60 | $32.60 | $32.60 | $32.60 | $27.76 | 100 |
| 2017-09-29 | $32.65 | $32.65 | $32.65 | $32.65 | $27.81 | 0 |
| 2017-09-28 | $32.65 | $32.65 | $32.65 | $32.65 | $27.81 | 0 |
| 2017-09-27 | $32.20 | $32.65 | $32.20 | $32.65 | $27.81 | 300 |
| 2017-09-26 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 300 |
| 2017-09-25 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 2 |
| 2017-09-22 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 0 |
| 2017-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 0 |
| 2017-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $27.25 | 0 |
| 2017-09-19 | $31.90 | $32.00 | $31.90 | $32.00 | $27.25 | 3,460 |
| 2017-09-18 | $31.90 | $31.90 | $31.90 | $31.90 | $27.17 | 0 |
| 2017-09-15 | $31.90 | $31.90 | $31.90 | $31.90 | $27.17 | 500 |
| 2017-09-14 | $31.88 | $31.88 | $31.88 | $31.88 | $27.15 | 200 |
| 2017-09-13 | $32.70 | $32.70 | $31.40 | $31.40 | $26.74 | 1,700 |
| 2017-09-12 | $33.00 | $33.00 | $33.00 | $33.00 | $28.10 | 1,000 |
| 2017-09-11 | $32.50 | $32.75 | $32.50 | $32.75 | $27.89 | 5,899 |
| 2017-09-08 | $32.50 | $32.50 | $32.50 | $32.50 | $27.68 | 0 |
| 2017-09-07 | $32.50 | $32.50 | $32.50 | $32.50 | $27.68 | 0 |
| 2017-09-06 | $32.50 | $32.50 | $32.50 | $32.50 | $27.68 | 0 |
| 2017-09-05 | $32.50 | $32.50 | $32.50 | $32.50 | $27.51 | 0 |
| 2017-09-01 | $32.50 | $32.50 | $32.50 | $32.50 | $27.51 | 10 |
| 2017-08-31 | $32.50 | $32.50 | $32.50 | $32.50 | $27.51 | 200 |
| 2017-08-30 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-29 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-28 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-25 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-24 | $32.70 | $32.70 | $31.50 | $31.50 | $26.66 | 1,857 |
| 2017-08-23 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-22 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-21 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-18 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-17 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-16 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-15 | $31.50 | $31.50 | $31.50 | $31.50 | $26.66 | 0 |
| 2017-08-14 | $31.50 | $31.50 | $31.45 | $31.50 | $26.66 | 1,200 |
| 2017-08-11 | $32.75 | $32.75 | $32.75 | $32.75 | $27.72 | 0 |
| 2017-08-10 | $32.75 | $32.75 | $32.75 | $32.75 | $27.72 | 0 |
| 2017-08-09 | $32.75 | $32.75 | $32.75 | $32.75 | $27.72 | 100 |
| 2017-08-08 | $32.75 | $32.75 | $32.75 | $32.75 | $27.72 | 0 |
| 2017-08-07 | $32.75 | $32.75 | $32.75 | $32.75 | $27.72 | 0 |
| 2017-08-04 | $32.75 | $32.75 | $32.75 | $32.75 | $27.72 | 100 |
| 2017-08-03 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 43 |
| 2017-08-02 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 400 |
| 2017-08-01 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 0 |
| 2017-07-31 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 0 |
| 2017-07-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 200 |
| 2017-07-27 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 400 |
| 2017-07-26 | $31.60 | $31.60 | $31.60 | $31.60 | $26.75 | 53 |
| 2017-07-25 | $31.60 | $31.60 | $31.60 | $31.60 | $26.75 | 100 |
| 2017-07-24 | $32.00 | $32.00 | $31.60 | $31.60 | $26.75 | 1,954 |
| 2017-07-21 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 0 |
| 2017-07-20 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 200 |
| 2017-07-19 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 0 |
| 2017-07-18 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 0 |
| 2017-07-17 | $32.00 | $32.00 | $32.00 | $32.00 | $27.09 | 100 |
| 2017-07-14 | $31.50 | $32.00 | $31.50 | $32.00 | $27.09 | 1,300 |
| 2017-07-13 | $31.00 | $31.00 | $31.00 | $31.00 | $26.24 | 0 |
| 2017-07-12 | $31.00 | $31.00 | $31.00 | $31.00 | $26.24 | 0 |
| 2017-07-11 | $31.00 | $31.00 | $31.00 | $31.00 | $26.24 | 0 |
| 2017-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $26.24 | 200 |
| 2017-07-07 | $31.70 | $31.95 | $31.70 | $31.95 | $27.04 | 1,300 |
| 2017-07-06 | $31.70 | $31.70 | $31.70 | $31.70 | $26.83 | 50 |
| 2017-07-05 | $31.70 | $31.70 | $31.70 | $31.70 | $26.83 | 0 |
| 2017-07-03 | $31.70 | $31.70 | $31.70 | $31.70 | $26.83 | 0 |
| 2017-06-30 | $31.70 | $31.70 | $31.70 | $31.70 | $26.83 | 0 |
| 2017-06-29 | $30.99 | $31.70 | $30.99 | $31.70 | $26.83 | 500 |
| 2017-06-28 | $31.20 | $31.20 | $31.20 | $31.20 | $26.41 | 0 |
| 2017-06-27 | $31.20 | $31.20 | $31.20 | $31.20 | $26.41 | 4 |
| 2017-06-26 | $31.20 | $31.20 | $31.20 | $31.20 | $26.41 | 0 |
| 2017-06-23 | $31.20 | $31.20 | $31.20 | $31.20 | $26.41 | 0 |
| 2017-06-22 | $31.20 | $31.20 | $31.20 | $31.20 | $26.41 | 0 |
| 2017-06-21 | $31.30 | $31.30 | $31.20 | $31.20 | $26.41 | 1,000 |
| 2017-06-20 | $31.30 | $31.30 | $31.30 | $31.30 | $26.49 | 0 |
| 2017-06-19 | $31.30 | $31.30 | $31.30 | $31.30 | $26.49 | 200 |
| 2017-06-16 | $31.55 | $31.55 | $31.55 | $31.55 | $26.70 | 0 |
| 2017-06-15 | $31.55 | $31.55 | $31.55 | $31.55 | $26.70 | 0 |
| 2017-06-14 | $31.55 | $31.55 | $31.55 | $31.55 | $26.70 | 0 |
| 2017-06-13 | $31.55 | $31.55 | $31.55 | $31.55 | $26.70 | 0 |
| 2017-06-12 | $31.55 | $31.55 | $31.55 | $31.55 | $26.70 | 0 |
| 2017-06-09 | $31.55 | $31.55 | $31.55 | $31.55 | $26.70 | 0 |
| 2017-06-08 | $31.55 | $31.55 | $31.55 | $31.55 | $26.70 | 300 |
| 2017-06-07 | $31.00 | $31.55 | $31.00 | $31.55 | $26.54 | 700 |
| 2017-06-06 | $31.21 | $31.21 | $31.21 | $31.21 | $26.25 | 0 |
| 2017-06-05 | $31.21 | $31.21 | $31.21 | $31.21 | $26.25 | 0 |
| 2017-06-02 | $31.21 | $31.21 | $31.21 | $31.21 | $26.25 | 0 |
| 2017-06-01 | $31.21 | $31.21 | $31.21 | $31.21 | $26.25 | 0 |
| 2017-05-31 | $31.21 | $31.21 | $31.21 | $31.21 | $26.25 | 0 |
| 2017-05-30 | $31.21 | $31.21 | $31.21 | $31.21 | $26.25 | 0 |
| 2017-05-26 | $30.85 | $31.21 | $30.85 | $31.21 | $26.25 | 200 |
| 2017-05-25 | $30.85 | $31.70 | $30.85 | $31.50 | $26.49 | 500 |
| 2017-05-24 | $31.70 | $31.70 | $31.70 | $31.70 | $26.66 | 10 |
| 2017-05-23 | $31.70 | $31.70 | $31.70 | $31.70 | $26.66 | 0 |
| 2017-05-22 | $31.70 | $31.70 | $31.70 | $31.70 | $26.66 | 0 |
| 2017-05-19 | $31.70 | $31.70 | $31.70 | $31.70 | $26.66 | 0 |
| 2017-05-18 | $31.70 | $31.70 | $31.70 | $31.70 | $26.66 | 20 |
| 2017-05-17 | $31.70 | $31.70 | $31.70 | $31.70 | $26.66 | 0 |
| 2017-05-16 | $31.70 | $31.70 | $31.70 | $31.70 | $26.66 | 0 |
| 2017-05-15 | $31.70 | $31.70 | $31.70 | $31.70 | $26.66 | 200 |
| 2017-05-12 | $31.25 | $31.25 | $31.25 | $31.25 | $26.28 | 0 |
| 2017-05-11 | $31.25 | $31.25 | $31.25 | $31.25 | $26.28 | 0 |
| 2017-05-10 | $31.25 | $31.25 | $31.25 | $31.25 | $26.28 | 0 |
| 2017-05-09 | $31.25 | $31.25 | $31.25 | $31.25 | $26.28 | 0 |
| 2017-05-08 | $31.24 | $31.25 | $31.24 | $31.25 | $26.28 | 1,000 |
| 2017-05-05 | $31.06 | $31.06 | $31.06 | $31.06 | $26.12 | 0 |
| 2017-05-04 | $30.90 | $31.06 | $30.87 | $31.06 | $26.12 | 900 |
| 2017-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 0 |
| 2017-05-02 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 0 |
| 2017-05-01 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 0 |
| 2017-04-28 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 10 |
| 2017-04-27 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 0 |
| 2017-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 0 |
| 2017-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 23 |
| 2017-04-24 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 400 |
| 2017-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $26.07 | 100 |
| 2017-04-20 | $31.10 | $31.10 | $31.00 | $31.00 | $26.07 | 3,801 |
| 2017-04-19 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2017-04-18 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2017-04-17 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2017-04-13 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2017-04-12 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2017-04-11 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 100 |
| 2017-04-10 | $31.60 | $31.70 | $31.60 | $31.70 | $26.66 | 200 |
| 2017-04-07 | $31.80 | $31.80 | $31.80 | $31.80 | $26.75 | 700 |
| 2017-04-06 | $32.20 | $32.20 | $32.00 | $32.00 | $26.91 | 1,500 |
| 2017-04-05 | $32.50 | $32.50 | $32.05 | $32.05 | $26.96 | 2,200 |
| 2017-04-04 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2017-04-03 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2017-03-31 | $31.50 | $31.50 | $31.50 | $31.50 | $26.49 | 0 |
| 2017-03-30 | $32.00 | $32.00 | $30.55 | $31.50 | $26.49 | 4,928 |
| 2017-03-29 | $33.00 | $33.00 | $32.13 | $32.13 | $27.02 | 1,100 |
| 2017-03-28 | $33.00 | $33.00 | $32.00 | $32.75 | $27.55 | 3,104 |
| 2017-03-27 | $32.00 | $32.00 | $32.00 | $32.00 | $26.91 | 200 |
| 2017-03-24 | $33.50 | $33.50 | $32.00 | $32.00 | $26.91 | 200 |
| 2017-03-23 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-21 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-20 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-17 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 100 |
| 2017-03-16 | $31.05 | $32.45 | $31.05 | $32.45 | $27.29 | 200 |
| 2017-03-15 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-14 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-13 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-10 | $31.45 | $32.50 | $31.45 | $32.50 | $27.34 | 200 |
| 2017-03-09 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-08 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-07 | $32.50 | $32.50 | $32.50 | $32.50 | $27.34 | 0 |
| 2017-03-06 | $31.30 | $32.50 | $31.30 | $32.50 | $27.34 | 10,100 |
| 2017-03-03 | $33.00 | $33.00 | $33.00 | $33.00 | $27.59 | 150 |
| 2017-03-02 | $33.50 | $33.50 | $33.50 | $33.50 | $28.00 | 81 |
| 2017-03-01 | $33.50 | $33.50 | $33.50 | $33.50 | $28.00 | 0 |
| 2017-02-28 | $33.50 | $33.50 | $33.50 | $33.50 | $28.00 | 0 |
| 2017-02-27 | $33.50 | $33.50 | $33.50 | $33.50 | $28.00 | 0 |
| 2017-02-24 | $33.50 | $33.50 | $33.50 | $33.50 | $28.00 | 3 |
| 2017-02-23 | $33.50 | $33.50 | $33.50 | $33.50 | $28.00 | 400 |
| 2017-02-22 | $32.00 | $32.00 | $32.00 | $32.00 | $26.75 | 200 |
| 2017-02-21 | $32.00 | $32.00 | $32.00 | $32.00 | $26.75 | 0 |
| 2017-02-17 | $32.00 | $32.00 | $32.00 | $32.00 | $26.75 | 0 |
| 2017-02-16 | $32.00 | $32.00 | $32.00 | $32.00 | $26.75 | 0 |
| 2017-02-15 | $31.25 | $32.00 | $31.25 | $32.00 | $26.75 | 800 |
| 2017-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $25.91 | 50 |
| 2017-02-13 | $31.00 | $31.00 | $31.00 | $31.00 | $25.91 | 100 |
| 2017-02-10 | $28.50 | $30.95 | $28.50 | $30.95 | $25.87 | 4,100 |
| 2017-02-09 | $30.50 | $30.50 | $30.50 | $30.50 | $25.50 | 205 |
| 2017-02-08 | $31.00 | $31.00 | $31.00 | $31.00 | $25.91 | 0 |
| 2017-02-07 | $31.00 | $31.00 | $31.00 | $31.00 | $25.91 | 200 |
| 2017-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $25.08 | 95 |
| 2017-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $25.08 | 1 |
| 2017-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $25.08 | 0 |
| 2017-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $25.08 | 0 |
| 2017-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $25.08 | 0 |
| 2017-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $25.08 | 200 |
| 2017-01-27 | $29.50 | $29.50 | $29.50 | $29.50 | $24.66 | 200 |
| 2017-01-26 | $29.00 | $29.00 | $29.00 | $29.00 | $24.24 | 0 |
| 2017-01-25 | $29.00 | $29.00 | $29.00 | $29.00 | $24.24 | 900 |
| 2017-01-24 | $29.00 | $29.00 | $29.00 | $29.00 | $24.24 | 0 |
| 2017-01-23 | $29.00 | $29.00 | $29.00 | $29.00 | $24.24 | 0 |
| 2017-01-20 | $28.50 | $29.00 | $28.50 | $29.00 | $24.24 | 300 |
| 2017-01-19 | $28.25 | $28.25 | $28.25 | $28.25 | $23.62 | 0 |
| 2017-01-18 | $28.25 | $28.25 | $28.25 | $28.25 | $23.62 | 800 |
| 2017-01-17 | $28.20 | $28.20 | $28.20 | $28.20 | $23.57 | 200 |
| 2017-01-13 | $28.10 | $28.10 | $28.10 | $28.10 | $23.49 | 0 |
| 2017-01-12 | $28.10 | $28.10 | $28.10 | $28.10 | $23.49 | 0 |
| 2017-01-11 | $28.10 | $28.10 | $28.10 | $28.10 | $23.49 | 0 |
| 2017-01-10 | $28.10 | $28.10 | $28.10 | $28.10 | $23.49 | 0 |
| 2017-01-09 | $28.06 | $28.10 | $28.06 | $28.10 | $23.49 | 1,000 |
| 2017-01-06 | $28.05 | $28.05 | $28.05 | $28.05 | $23.45 | 0 |
| 2017-01-05 | $28.05 | $28.05 | $28.05 | $28.05 | $23.45 | 650 |
| 2017-01-04 | $28.00 | $28.05 | $28.00 | $28.05 | $23.45 | 4,745 |
| 2017-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $23.41 | 0 |
| 2016-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $23.41 | 100 |
| 2016-12-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.41 | 100 |
| 2016-12-28 | $28.20 | $28.20 | $28.20 | $28.20 | $23.57 | 108 |
| 2016-12-27 | $27.80 | $27.80 | $27.80 | $27.80 | $23.24 | 0 |
| 2016-12-23 | $27.80 | $27.80 | $27.80 | $27.80 | $23.24 | 0 |
| 2016-12-22 | $27.80 | $27.80 | $27.80 | $27.80 | $23.24 | 0 |
| 2016-12-21 | $27.60 | $27.80 | $27.50 | $27.80 | $23.24 | 6,520 |
| 2016-12-20 | $27.64 | $27.64 | $27.64 | $27.64 | $23.11 | 5,000 |
| 2016-12-19 | $28.23 | $28.23 | $27.75 | $27.75 | $23.20 | 345 |
| 2016-12-16 | $28.24 | $28.24 | $28.24 | $28.24 | $23.61 | 0 |
| 2016-12-15 | $28.24 | $28.24 | $28.24 | $28.24 | $23.61 | 55 |
| 2016-12-14 | $28.24 | $28.25 | $28.24 | $28.24 | $23.61 | 1,000 |
| 2016-12-13 | $28.25 | $28.25 | $28.24 | $28.24 | $23.61 | 500 |
| 2016-12-12 | $28.25 | $28.25 | $28.25 | $28.25 | $23.62 | 100 |
| 2016-12-09 | $28.10 | $28.10 | $28.10 | $28.10 | $23.49 | 500 |
| 2016-12-08 | $28.15 | $28.20 | $28.15 | $28.20 | $23.57 | 3,050 |
| 2016-12-07 | $28.20 | $28.20 | $28.15 | $28.15 | $23.53 | 200 |
| 2016-12-06 | $28.06 | $28.10 | $28.06 | $28.10 | $23.49 | 3,435 |
| 2016-12-05 | $27.75 | $27.75 | $27.75 | $27.75 | $23.20 | 0 |
| 2016-12-02 | $27.62 | $27.75 | $27.62 | $27.75 | $22.90 | 400 |
| 2016-12-01 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-11-30 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-11-29 | $28.00 | $28.00 | $27.50 | $27.50 | $22.69 | 3,200 |
| 2016-11-28 | $27.70 | $27.70 | $27.70 | $27.70 | $22.86 | 0 |
| 2016-11-25 | $27.70 | $27.70 | $27.70 | $27.70 | $22.86 | 0 |
| 2016-11-23 | $27.70 | $27.70 | $27.70 | $27.70 | $22.86 | 200 |
| 2016-11-22 | $27.60 | $28.00 | $27.60 | $28.00 | $23.11 | 2,100 |
| 2016-11-21 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 200 |
| 2016-11-18 | $28.00 | $28.00 | $27.50 | $27.50 | $22.69 | 5,412 |
| 2016-11-17 | $28.00 | $28.10 | $28.00 | $28.10 | $23.19 | 200 |
| 2016-11-16 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-11-15 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-11-14 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 1,548 |
| 2016-11-11 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 148 |
| 2016-11-10 | $27.20 | $27.20 | $27.20 | $27.20 | $22.45 | 200 |
| 2016-11-09 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-11-08 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 100 |
| 2016-11-07 | $27.60 | $27.60 | $27.25 | $27.25 | $22.49 | 3,048 |
| 2016-11-04 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 0 |
| 2016-11-03 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 0 |
| 2016-11-02 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 185 |
| 2016-11-01 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 16 |
| 2016-10-31 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 0 |
| 2016-10-28 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 0 |
| 2016-10-27 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 0 |
| 2016-10-26 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 0 |
| 2016-10-25 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 30 |
| 2016-10-24 | $27.60 | $27.60 | $27.60 | $27.60 | $22.78 | 110 |
| 2016-10-21 | $27.60 | $27.65 | $27.60 | $27.65 | $22.82 | 1,807 |
| 2016-10-20 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-10-19 | $27.25 | $27.50 | $27.25 | $27.50 | $22.69 | 2,131 |
| 2016-10-18 | $28.20 | $28.20 | $28.00 | $28.00 | $23.11 | 2,525 |
| 2016-10-17 | $28.20 | $28.20 | $28.20 | $28.20 | $23.27 | 0 |
| 2016-10-14 | $28.20 | $28.20 | $28.20 | $28.20 | $23.27 | 0 |
| 2016-10-13 | $28.20 | $28.20 | $28.20 | $28.20 | $23.27 | 0 |
| 2016-10-12 | $28.20 | $28.20 | $28.20 | $28.20 | $23.27 | 125 |
| 2016-10-11 | $27.38 | $27.38 | $27.25 | $27.25 | $22.49 | 500 |
| 2016-10-10 | $28.15 | $28.15 | $28.15 | $28.15 | $23.23 | 0 |
| 2016-10-07 | $28.15 | $28.15 | $28.15 | $28.15 | $23.23 | 100 |
| 2016-10-06 | $28.15 | $28.15 | $28.15 | $28.15 | $23.23 | 100 |
| 2016-10-05 | $28.15 | $28.15 | $28.15 | $28.15 | $23.23 | 100 |
| 2016-10-04 | $27.95 | $28.15 | $27.95 | $28.15 | $23.23 | 300 |
| 2016-10-03 | $27.55 | $27.55 | $27.26 | $27.26 | $22.50 | 500 |
| 2016-09-30 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 1,000 |
| 2016-09-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-09-28 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-09-27 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-09-26 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-09-23 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-09-22 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 900 |
| 2016-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-09-19 | $28.20 | $28.20 | $28.00 | $28.00 | $23.11 | 400 |
| 2016-09-16 | $28.20 | $28.20 | $28.20 | $28.20 | $23.27 | 0 |
| 2016-09-15 | $28.20 | $28.20 | $28.20 | $28.20 | $23.27 | 0 |
| 2016-09-14 | $28.20 | $28.20 | $28.20 | $28.20 | $23.27 | 0 |
| 2016-09-13 | $28.20 | $28.20 | $28.20 | $28.20 | $23.27 | 100 |
| 2016-09-12 | $28.00 | $28.00 | $27.95 | $27.95 | $23.07 | 1,175 |
| 2016-09-09 | $28.20 | $28.20 | $27.95 | $27.95 | $23.07 | 1,637 |
| 2016-09-08 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 0 |
| 2016-09-07 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 0 |
| 2016-09-06 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 0 |
| 2016-09-02 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 0 |
| 2016-09-01 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 0 |
| 2016-08-31 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 0 |
| 2016-08-30 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 0 |
| 2016-08-29 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 0 |
| 2016-08-26 | $27.30 | $27.30 | $27.30 | $27.30 | $22.53 | 100 |
| 2016-08-25 | $28.00 | $28.25 | $27.50 | $28.25 | $23.31 | 2,479 |
| 2016-08-24 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-08-23 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-08-22 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-08-19 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-08-18 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-08-17 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-08-16 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-08-15 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 1,750 |
| 2016-08-12 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-08-11 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-08-10 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-08-09 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-08-08 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-08-05 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-08-04 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-08-03 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-08-02 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 700 |
| 2016-08-01 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 300 |
| 2016-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 140 |
| 2016-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 159 |
| 2016-07-14 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-13 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-08 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 0 |
| 2016-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $23.11 | 446 |
| 2016-07-05 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 506 |
| 2016-07-01 | $27.90 | $27.90 | $27.90 | $27.90 | $23.02 | 0 |
| 2016-06-30 | $27.90 | $27.90 | $27.90 | $27.90 | $23.02 | 0 |
| 2016-06-29 | $27.75 | $27.90 | $27.75 | $27.90 | $23.02 | 1,395 |
| 2016-06-28 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-06-27 | $27.25 | $27.25 | $27.20 | $27.25 | $22.49 | 1,857 |
| 2016-06-24 | $27.26 | $27.26 | $27.26 | $27.26 | $22.50 | 100 |
| 2016-06-23 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-06-22 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-06-21 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 1,599 |
| 2016-06-20 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-06-17 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-06-16 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-06-15 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-06-14 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-06-13 | $27.50 | $27.50 | $27.50 | $27.50 | $22.69 | 0 |
| 2016-06-10 | $27.05 | $27.50 | $27.05 | $27.50 | $22.69 | 1,799 |
| 2016-06-09 | $27.25 | $27.50 | $27.25 | $27.50 | $22.69 | 900 |
| 2016-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $22.28 | 800 |
| 2016-06-07 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 0 |
| 2016-06-06 | $27.25 | $27.25 | $27.25 | $27.25 | $22.49 | 1,500 |
| 2016-06-03 | $27.25 | $27.25 | $27.23 | $27.25 | $22.19 | 2,501 |
| 2016-06-02 | $27.25 | $27.25 | $27.00 | $27.00 | $21.99 | 1,201 |
| 2016-06-01 | $27.25 | $27.25 | $27.25 | $27.25 | $22.19 | 200 |
| 2016-05-31 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-27 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-26 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-25 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-24 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-23 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-20 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-19 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-18 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-17 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 40 |
| 2016-05-16 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 10 |
| 2016-05-13 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-12 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-11 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-10 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-09 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-06 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 94 |
| 2016-05-05 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-05-02 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-04-29 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-04-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-04-27 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-04-26 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 100 |
| 2016-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 0 |
| 2016-04-22 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 0 |
| 2016-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 0 |
| 2016-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 0 |
| 2016-04-19 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 0 |
| 2016-04-18 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 0 |
| 2016-04-15 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 0 |
| 2016-04-14 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 3,000 |
| 2016-04-13 | $25.75 | $25.75 | $25.75 | $25.75 | $20.97 | 0 |
| 2016-04-12 | $25.75 | $25.75 | $25.75 | $25.75 | $20.97 | 0 |
| 2016-04-11 | $25.75 | $25.75 | $25.75 | $25.75 | $20.97 | 180 |
| 2016-04-08 | $25.75 | $25.75 | $25.75 | $25.75 | $20.97 | 0 |
| 2016-04-07 | $25.75 | $25.75 | $25.75 | $25.75 | $20.97 | 100 |
| 2016-04-06 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 500 |
| 2016-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 0 |
| 2016-04-04 | $26.50 | $26.50 | $26.50 | $26.50 | $21.58 | 1,500 |
| 2016-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $21.18 | 0 |
| 2016-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $21.18 | 0 |
| 2016-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $21.18 | 0 |
| 2016-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $21.18 | 0 |
| 2016-03-28 | $26.00 | $26.00 | $26.00 | $26.00 | $21.18 | 0 |
| 2016-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $21.18 | 400 |
| 2016-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 200 |
| 2016-03-03 | $24.60 | $24.60 | $24.60 | $24.60 | $20.04 | 300 |
| 2016-03-02 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-03-01 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-29 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-26 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-25 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-24 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 500 |
| 2016-02-23 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-22 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 100 |
| 2016-02-19 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-18 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-17 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-16 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 50 |
| 2016-02-12 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 40 |
| 2016-02-11 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-10 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 0 |
| 2016-02-09 | $24.50 | $24.50 | $24.50 | $24.50 | $19.95 | 3,000 |
| 2016-02-08 | $24.75 | $24.75 | $24.75 | $24.75 | $20.16 | 0 |
| 2016-02-05 | $24.75 | $24.75 | $24.75 | $24.75 | $20.16 | 0 |
| 2016-02-04 | $24.75 | $24.75 | $24.75 | $24.75 | $20.16 | 0 |
| 2016-02-03 | $24.00 | $24.75 | $24.00 | $24.75 | $20.16 | 642 |
| 2016-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 0 |
| 2016-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 0 |
| 2016-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 0 |
| 2016-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 0 |
| 2016-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 0 |
| 2016-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 100 |
| 2016-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 200 |
| 2016-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 500 |
| 2016-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $18.73 | 1,300 |
| 2016-01-20 | $23.52 | $23.52 | $23.00 | $23.00 | $18.73 | 700 |
| 2016-01-19 | $24.00 | $24.00 | $23.52 | $23.52 | $19.16 | 200 |
| 2016-01-15 | $27.00 | $27.00 | $24.00 | $24.00 | $19.55 | 500 |
| 2016-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2016-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 3 |
| 2016-01-12 | $25.97 | $25.97 | $24.00 | $24.00 | $19.55 | 200 |
| 2016-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2016-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2016-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 200 |
| 2016-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 0 |
| 2016-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.36 | 790 |
| 2015-12-31 | $25.75 | $26.50 | $25.00 | $25.00 | $20.36 | 790 |
| 2015-12-30 | $27.00 | $27.25 | $27.00 | $27.25 | $22.19 | 2,000 |
| 2015-12-29 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 500 |
| 2015-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $24.43 | 100 |
| 2015-12-24 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-17 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 200 |
| 2015-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $19.55 | 0 |
| 2015-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 0 |
| 2015-12-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 0 |
| 2015-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 25 |
| 2015-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 0 |
| 2015-11-25 | $23.50 | $24.00 | $23.50 | $24.00 | $19.31 | 1,500 |
| 2015-11-24 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-23 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-20 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 39 |
| 2015-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-18 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 1,000 |
| 2015-11-17 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-16 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-13 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-12 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-11 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-10 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-09 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-06 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 0 |
| 2015-11-05 | $24.05 | $24.05 | $24.05 | $24.05 | $19.35 | 1,000 |
| 2015-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.11 | 100 |
| 2015-11-03 | $24.00 | $24.10 | $24.00 | $24.00 | $19.31 | 1,100 |
| 2015-11-02 | $25.25 | $25.25 | $25.25 | $25.25 | $20.31 | 0 |
| 2015-10-30 | $25.25 | $25.25 | $25.25 | $25.25 | $20.31 | 0 |
| 2015-10-29 | $25.25 | $25.25 | $25.25 | $25.25 | $20.31 | 0 |
| 2015-10-28 | $25.25 | $25.25 | $25.25 | $25.25 | $20.31 | 0 |
| 2015-10-27 | $25.25 | $25.25 | $25.25 | $25.25 | $20.31 | 500 |
| 2015-10-26 | $24.00 | $24.10 | $22.30 | $24.00 | $19.31 | 900 |
| 2015-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.31 | 100 |
| 2015-10-22 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 0 |
| 2015-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $17.70 | 400 |
| 2015-10-15 | $21.00 | $21.00 | $21.00 | $21.00 | $16.89 | 0 |
| 2015-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $16.89 | 500 |
| 2015-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $17.30 | 0 |
| 2015-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $17.30 | 303 |
| 2015-10-09 | $22.50 | $22.50 | $20.80 | $20.80 | $16.73 | 2,360 |
| 2015-10-08 | $21.50 | $21.50 | $21.50 | $21.50 | $17.30 | 443 |
| 2015-10-07 | $22.50 | $22.50 | $22.50 | $22.50 | $18.10 | 0 |
| 2015-10-06 | $22.50 | $22.50 | $22.50 | $22.50 | $18.10 | 0 |
| 2015-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $18.10 | 460 |
| 2015-10-02 | $22.25 | $22.25 | $22.25 | $22.25 | $17.90 | 0 |
| 2015-10-01 | $22.25 | $22.25 | $22.25 | $22.25 | $17.90 | 0 |
| 2015-09-30 | $22.25 | $22.25 | $22.25 | $22.25 | $17.90 | 0 |
| 2015-09-29 | $22.25 | $22.25 | $22.25 | $22.25 | $17.90 | 0 |
| 2015-09-28 | $22.25 | $22.25 | $22.25 | $22.25 | $17.90 | 100 |
| 2015-09-25 | $22.90 | $22.90 | $22.90 | $22.90 | $18.42 | 300 |
| 2015-09-24 | $22.90 | $22.90 | $22.75 | $22.75 | $18.30 | 0 |
| 2015-09-23 | $22.90 | $22.90 | $22.75 | $22.75 | $18.30 | 0 |
| 2015-09-22 | $22.90 | $22.90 | $22.75 | $22.75 | $18.30 | 700 |
| 2015-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 0 |
| 2015-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 5,200 |
| 2015-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 1,200 |
| 2015-09-16 | $23.49 | $23.50 | $23.49 | $23.50 | $18.90 | 2,100 |
| 2015-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $18.50 | 100 |
| 2015-09-14 | $22.80 | $22.80 | $22.80 | $22.80 | $18.34 | 0 |
| 2015-09-11 | $22.80 | $22.80 | $22.80 | $22.80 | $18.34 | 0 |
| 2015-09-10 | $22.80 | $22.80 | $22.80 | $22.80 | $18.34 | 0 |
| 2015-09-09 | $22.80 | $22.80 | $22.80 | $22.80 | $18.34 | 100 |
| 2015-09-08 | $22.56 | $22.80 | $22.56 | $22.80 | $18.34 | 0 |
| 2015-09-04 | $22.56 | $22.80 | $22.56 | $22.80 | $18.34 | 0 |
| 2015-09-03 | $22.56 | $22.80 | $22.56 | $22.80 | $18.34 | 800 |
Truxton Corp (TRUX) News Headlines
Recent Truxton Corp (TRUX) News
Similar Companies to Truxton Corp (TRUX) 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 | -- | -- | -- |