Two Rivers Financial Group Inc (TRVR) Exchange: OTCQX
Data as of May 2, 2025
$36.00 ($0.00) 0.00%
Two Rivers Financial Group Inc - Daily Information
Click for more stock information on Two Rivers Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.00 |
| Previous Close | $36.00 |
| High | $36.00 |
| Low | $36.00 |
| Adjusted Open | $36.00 |
| Previous Adjusted Close | $36.00 |
| Adjusted High | $36.00 |
| Adjusted Low | $36.00 |
About Two Rivers Financial Group Inc (TRVR)
No Description Available
Invest in Two Rivers Financial Group Inc (TRVR)
Historical Stock Data for Two Rivers Financial Group Inc (TRVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-05-01 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-04-30 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-04-29 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 434 |
| 2025-04-28 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-04-25 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 1,000 |
| 2025-04-24 | $35.51 | $35.99 | $35.51 | $35.99 | $35.99 | 200 |
| 2025-04-23 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-04-22 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-04-21 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2025-04-17 | $35.50 | $36.00 | $35.50 | $36.00 | $36.00 | 650 |
| 2025-04-16 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2025-04-15 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2025-04-14 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2025-04-11 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2025-04-10 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2025-04-09 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 0 |
| 2025-04-08 | $35.50 | $35.99 | $35.01 | $35.49 | $35.49 | 1,900 |
| 2025-04-07 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2025-04-04 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2025-04-03 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2025-04-02 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2025-04-01 | $35.50 | $36.24 | $35.01 | $36.24 | $36.24 | 2,642 |
| 2025-03-31 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-28 | $35.00 | $36.25 | $35.00 | $36.25 | $36.25 | 450 |
| 2025-03-27 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-26 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-25 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-24 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-21 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-20 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-19 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-18 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-17 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-14 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2025-03-13 | $34.50 | $36.25 | $34.50 | $36.25 | $36.25 | 252 |
| 2025-03-12 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2025-03-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 48 |
| 2025-03-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 1,000 |
| 2025-03-07 | $36.81 | $36.81 | $36.75 | $36.75 | $36.75 | 400 |
| 2025-03-06 | $37.00 | $37.49 | $36.80 | $36.80 | $36.80 | 2,200 |
| 2025-03-05 | $36.50 | $37.49 | $36.50 | $37.49 | $37.49 | 1,550 |
| 2025-03-04 | $37.50 | $37.69 | $36.00 | $37.69 | $37.69 | 400 |
| 2025-03-03 | $36.00 | $37.69 | $35.76 | $37.50 | $37.50 | 750 |
| 2025-02-28 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2025-02-27 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2025-02-26 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2025-02-25 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 100 |
| 2025-02-24 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2025-02-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2025-02-20 | $37.50 | $37.75 | $37.38 | $37.50 | $37.50 | 2,142 |
| 2025-02-19 | $35.50 | $37.74 | $35.00 | $37.74 | $37.74 | 3,900 |
| 2025-02-18 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-14 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 58 |
| 2025-02-13 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-12 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-11 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-10 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-07 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-06 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-05 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-04 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-02-03 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-01-31 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-01-30 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-01-29 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-01-28 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-01-27 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 0 |
| 2025-01-24 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 11 |
| 2025-01-23 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 18 |
| 2025-01-22 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 100 |
| 2025-01-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-16 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 114 |
| 2025-01-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2025-01-10 | $37.85 | $38.00 | $37.85 | $38.00 | $38.00 | 1,017 |
| 2025-01-08 | $37.75 | $37.85 | $37.75 | $37.85 | $37.85 | 565 |
| 2025-01-07 | $37.75 | $37.75 | $37.68 | $37.68 | $37.68 | 510 |
| 2025-01-06 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2025-01-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2,208 |
| 2025-01-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-12-31 | $35.75 | $37.00 | $35.75 | $37.00 | $37.00 | 2,208 |
| 2024-12-30 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 195 |
| 2024-12-27 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-12-26 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-12-24 | $34.50 | $36.00 | $34.50 | $36.00 | $36.00 | 620 |
| 2024-12-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2024-12-20 | $34.47 | $34.97 | $33.22 | $34.95 | $34.95 | 1,401 |
| 2024-12-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 202 |
| 2024-12-18 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2024-12-17 | $34.50 | $34.50 | $33.31 | $33.31 | $33.31 | 424 |
| 2024-12-16 | $35.00 | $35.00 | $34.50 | $34.51 | $34.51 | 300 |
| 2024-12-13 | $35.05 | $35.05 | $34.51 | $34.51 | $34.51 | 750 |
| 2024-12-12 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 200 |
| 2024-12-11 | $35.01 | $36.95 | $34.51 | $35.01 | $35.01 | 2,619 |
| 2024-12-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-12-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-12-06 | $36.50 | $37.00 | $36.50 | $37.00 | $37.00 | 500 |
| 2024-12-05 | $36.00 | $36.00 | $36.00 | $36.00 | $35.33 | 0 |
| 2024-12-04 | $35.00 | $36.00 | $34.98 | $36.00 | $35.33 | 7,102 |
| 2024-12-03 | $34.50 | $34.98 | $34.50 | $34.98 | $34.33 | 600 |
| 2024-12-02 | $34.50 | $34.50 | $34.50 | $34.50 | $33.86 | 0 |
| 2024-11-29 | $34.00 | $34.50 | $33.01 | $34.50 | $33.86 | 2,940 |
| 2024-11-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.37 | 0 |
| 2024-11-26 | $31.76 | $34.00 | $31.51 | $34.00 | $33.37 | 1,443 |
| 2024-11-25 | $33.00 | $33.00 | $33.00 | $33.00 | $32.39 | 0 |
| 2024-11-22 | $33.00 | $33.00 | $33.00 | $33.00 | $32.39 | 0 |
| 2024-11-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.39 | 230 |
| 2024-11-20 | $32.97 | $32.97 | $32.92 | $32.92 | $32.31 | 710 |
| 2024-11-19 | $32.99 | $32.99 | $32.99 | $32.99 | $32.38 | 0 |
| 2024-11-18 | $32.99 | $32.99 | $32.99 | $32.99 | $32.38 | 0 |
| 2024-11-15 | $32.75 | $33.00 | $32.00 | $32.99 | $32.38 | 2,601 |
| 2024-11-14 | $32.95 | $32.95 | $32.95 | $32.95 | $32.34 | 100 |
| 2024-11-13 | $31.55 | $32.00 | $31.55 | $32.00 | $31.41 | 350 |
| 2024-11-12 | $31.00 | $31.50 | $31.00 | $31.50 | $30.92 | 803 |
| 2024-11-11 | $31.00 | $31.50 | $30.10 | $30.80 | $30.23 | 2,590 |
| 2024-11-08 | $31.00 | $31.00 | $30.49 | $31.00 | $30.42 | 3,629 |
| 2024-11-07 | $30.50 | $30.50 | $30.50 | $30.50 | $29.93 | 250 |
| 2024-11-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 1,502 |
| 2024-11-05 | $29.00 | $29.95 | $29.00 | $29.95 | $29.39 | 200 |
| 2024-11-04 | $29.90 | $29.90 | $29.90 | $29.90 | $29.34 | 0 |
| 2024-11-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.34 | 0 |
| 2024-10-31 | $29.90 | $29.90 | $29.90 | $29.90 | $29.34 | 0 |
| 2024-10-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.34 | 0 |
| 2024-10-29 | $28.55 | $29.90 | $28.55 | $29.90 | $29.34 | 1,600 |
| 2024-10-28 | $29.50 | $29.90 | $28.77 | $29.90 | $29.34 | 400 |
| 2024-10-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 0 |
| 2024-10-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 2 |
| 2024-10-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 0 |
| 2024-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 31 |
| 2024-10-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 0 |
| 2024-10-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 196 |
| 2024-10-17 | $29.63 | $30.00 | $29.63 | $30.00 | $29.44 | 302 |
| 2024-10-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.44 | 0 |
| 2024-10-15 | $29.87 | $30.00 | $29.87 | $30.00 | $29.44 | 700 |
| 2024-10-14 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 0 |
| 2024-10-11 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 0 |
| 2024-10-10 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 0 |
| 2024-10-09 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 57 |
| 2024-10-08 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 0 |
| 2024-10-07 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 0 |
| 2024-10-04 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 0 |
| 2024-10-03 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 205 |
| 2024-10-02 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 100 |
| 2024-10-01 | $29.95 | $29.95 | $29.95 | $29.95 | $29.39 | 100 |
| 2024-09-30 | $29.47 | $29.80 | $29.47 | $29.80 | $29.25 | 927 |
| 2024-09-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.20 | 0 |
| 2024-09-26 | $29.75 | $29.75 | $29.75 | $29.75 | $29.20 | 0 |
| 2024-09-25 | $29.75 | $29.75 | $29.75 | $29.75 | $29.20 | 0 |
| 2024-09-24 | $29.75 | $29.75 | $29.75 | $29.75 | $29.20 | 0 |
| 2024-09-23 | $29.10 | $29.80 | $28.77 | $29.75 | $29.20 | 1,000 |
| 2024-09-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.20 | 0 |
| 2024-09-19 | $28.75 | $29.75 | $28.75 | $29.75 | $29.20 | 279 |
| 2024-09-18 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-09-17 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-09-16 | $29.00 | $29.50 | $29.00 | $29.50 | $28.95 | 2,100 |
| 2024-09-13 | $28.50 | $29.50 | $28.50 | $29.50 | $28.95 | 2,350 |
| 2024-09-12 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-09-11 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-09-10 | $27.89 | $29.50 | $27.89 | $29.50 | $28.95 | 400 |
| 2024-09-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-09-06 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-09-05 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-09-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-09-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.95 | 0 |
| 2024-08-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-26 | $29.05 | $29.50 | $29.05 | $29.50 | $29.50 | 336 |
| 2024-08-23 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2024-08-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 600 |
| 2024-08-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-08-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-08-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-08-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-08-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-08-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-08-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-08-05 | $28.46 | $28.50 | $27.75 | $28.50 | $28.50 | 600 |
| 2024-08-02 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 8 |
| 2024-08-01 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 5 |
| 2024-07-31 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 5 |
| 2024-07-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 550 |
| 2024-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 35 |
| 2024-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 20 |
| 2024-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 78 |
| 2024-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-19 | $27.50 | $28.00 | $27.50 | $28.00 | $28.00 | 800 |
| 2024-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-12 | $26.50 | $28.00 | $26.50 | $28.00 | $28.00 | 28,276 |
| 2024-07-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 400 |
| 2024-07-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-07-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 400 |
| 2024-07-08 | $26.50 | $28.50 | $26.50 | $28.35 | $28.35 | 11,201 |
| 2024-07-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 373 |
| 2024-07-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 866 |
| 2024-07-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-07-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-06-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-06-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,500 |
| 2024-06-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2024-06-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 300 |
| 2024-06-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-06-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2024-06-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 495 |
| 2024-06-10 | $30.75 | $30.75 | $30.00 | $30.56 | $30.56 | 1,000 |
| 2024-06-07 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 500 |
| 2024-06-06 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2024-06-05 | $31.30 | $31.30 | $30.75 | $30.75 | $30.75 | 474 |
| 2024-06-04 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-06-03 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 326 |
| 2024-05-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 253 |
| 2024-05-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-22 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 500 |
| 2024-05-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-17 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-05-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 447 |
| 2024-05-15 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 500 |
| 2024-05-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 500 |
| 2024-05-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-05-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 277 |
| 2024-05-08 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2024-05-07 | $32.00 | $32.10 | $32.00 | $32.00 | $32.00 | 300 |
| 2024-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-05-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-05-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 300 |
| 2024-05-01 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-04-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2024-04-29 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-04-24 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2024-04-23 | $32.07 | $32.07 | $32.00 | $32.00 | $32.00 | 300 |
| 2024-04-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-04-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-04-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2024-04-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2024-04-15 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-04-12 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-04-11 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-04-10 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2024-04-09 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 400 |
| 2024-04-08 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 0 |
| 2024-04-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 100 |
| 2024-04-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 675 |
| 2024-04-03 | $34.50 | $34.50 | $34.00 | $34.00 | $34.00 | 675 |
| 2024-04-02 | $35.10 | $35.20 | $34.50 | $34.50 | $34.50 | 2,431 |
| 2024-04-01 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2024-03-28 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2024-03-27 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2024-03-26 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2024-03-25 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 1 |
| 2024-03-22 | $35.50 | $37.00 | $35.50 | $35.95 | $35.95 | 1,100 |
| 2024-03-21 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-03-20 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-03-19 | $35.55 | $35.55 | $35.50 | $35.50 | $35.50 | 300 |
| 2024-03-18 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-03-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2024-03-14 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 1,000 |
| 2024-03-13 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2024-03-12 | $36.00 | $36.00 | $35.25 | $35.25 | $35.25 | 1,000 |
| 2024-03-11 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-03-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-03-07 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-03-06 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-03-05 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-03-04 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-03-01 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-02-29 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 200 |
| 2024-02-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-02-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-02-26 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-02-23 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-02-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-02-21 | $36.87 | $36.87 | $36.50 | $36.50 | $36.50 | 700 |
| 2024-02-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2024-02-16 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-15 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-09 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-08 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2024-02-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-05 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-02-01 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-01-31 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-01-30 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2024-01-29 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,500 |
| 2024-01-26 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 0 |
| 2024-01-25 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 100 |
| 2024-01-24 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-01-23 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-01-22 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-01-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-01-18 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2024-01-17 | $37.25 | $37.50 | $37.25 | $37.50 | $37.50 | 1,616 |
| 2024-01-16 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 100 |
| 2024-01-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 200 |
| 2024-01-11 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 100 |
| 2024-01-10 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 100 |
| 2024-01-09 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2024-01-08 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 100 |
| 2024-01-05 | $38.50 | $38.60 | $36.31 | $37.50 | $37.50 | 4,500 |
| 2024-01-04 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-01-03 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2024-01-02 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 620 |
| 2023-12-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 679 |
| 2023-12-27 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 993 |
| 2023-12-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-12-22 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-12-21 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-12-20 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-12-19 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-12-18 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 993 |
| 2023-12-15 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-14 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-13 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-08 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-07 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-06 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-04 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-12-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-11-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-11-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-11-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.33 | 257 |
| 2023-11-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.31 | 16 |
| 2023-11-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-21 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-14 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 267 |
| 2023-11-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 276 |
| 2023-11-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 66 |
| 2023-11-08 | $41.50 | $41.50 | $40.00 | $40.00 | $40.00 | 740 |
| 2023-11-07 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 500 |
| 2023-11-06 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-11-03 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-11-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-11-01 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-10-31 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 93 |
| 2023-10-30 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-10-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-10-26 | $40.99 | $41.00 | $40.99 | $41.00 | $41.00 | 1,230 |
| 2023-10-25 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 12 |
| 2023-10-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-10-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 500 |
| 2023-10-13 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-10-12 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-10-11 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-10-10 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 290 |
| 2023-10-09 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 0 |
| 2023-10-06 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 110 |
| 2023-10-05 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-10-04 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-10-03 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-10-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-09-29 | $39.75 | $41.00 | $39.75 | $41.00 | $41.00 | 2,162 |
| 2023-09-28 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2023-09-27 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2023-09-26 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2023-09-25 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2023-09-22 | $39.75 | $39.75 | $38.25 | $38.25 | $38.25 | 2,100 |
| 2023-09-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2,062 |
| 2023-09-20 | $39.51 | $39.51 | $39.50 | $39.50 | $39.50 | 998 |
| 2023-09-19 | $39.75 | $39.75 | $39.75 | $39.75 | $39.75 | 100 |
| 2023-09-18 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2023-09-15 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2023-09-14 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| 2023-09-13 | $39.75 | $39.99 | $39.75 | $39.99 | $39.99 | 600 |
| 2023-09-12 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-11 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-08 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-07 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2023-09-06 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 392 |
| 2023-09-05 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 108 |
| 2023-09-01 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-31 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2023-08-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2023-08-29 | $37.60 | $38.00 | $37.60 | $38.00 | $38.00 | 600 |
| 2023-08-28 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 316 |
| 2023-08-25 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,100 |
| 2023-08-24 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 161 |
| 2023-08-23 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 100 |
| 2023-08-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2023-08-21 | $36.25 | $36.50 | $36.25 | $36.50 | $36.50 | 696 |
| 2023-08-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2023-08-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2023-08-16 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 500 |
| 2023-08-15 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-14 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-08-09 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 500 |
| 2023-08-08 | $35.05 | $35.50 | $35.05 | $35.50 | $35.50 | 1,275 |
| 2023-08-07 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 139 |
| 2023-08-04 | $36.00 | $36.00 | $35.00 | $35.00 | $35.00 | 400 |
| 2023-08-03 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 0 |
| 2023-08-02 | $36.30 | $36.30 | $36.25 | $36.25 | $36.25 | 200 |
| 2023-08-01 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2023-07-31 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2023-07-28 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 200 |
| 2023-07-27 | $36.74 | $36.74 | $36.50 | $36.50 | $36.50 | 200 |
| 2023-07-26 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 727 |
| 2023-07-25 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 188 |
| 2023-07-24 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-21 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-19 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-18 | $37.30 | $37.30 | $37.00 | $37.00 | $37.00 | 273 |
| 2023-07-17 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-13 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-12 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-11 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-07 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-06 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-05 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-07-03 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-06-30 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2023-06-29 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 10 |
| 2023-06-28 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 7,244 |
| 2023-06-27 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 2,110 |
| 2023-06-26 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2023-06-23 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 50 |
| 2023-06-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 220 |
| 2023-06-21 | $36.75 | $36.75 | $36.50 | $36.50 | $36.50 | 925 |
| 2023-06-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2023-06-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1 |
| 2023-06-15 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2023-06-14 | $37.00 | $37.50 | $37.00 | $37.50 | $37.50 | 300 |
| 2023-06-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 100 |
| 2023-06-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-06-09 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-06-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 200 |
| 2023-06-07 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2023-06-06 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2023-06-05 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2023-06-02 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2023-06-01 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2023-05-31 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 0 |
| 2023-05-30 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 151 |
| 2023-05-26 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 2,749 |
| 2023-05-25 | $38.00 | $38.00 | $37.50 | $37.50 | $37.50 | 3,614 |
| 2023-05-24 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2023-05-23 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 200 |
| 2023-05-22 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-05-19 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-05-18 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-05-17 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-05-16 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-05-15 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2023-05-12 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 38 |
| 2023-05-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 1,000 |
| 2023-05-10 | $39.01 | $39.01 | $39.00 | $39.00 | $39.00 | 1,100 |
| 2023-05-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-05 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-05-03 | $40.02 | $40.02 | $40.00 | $40.00 | $40.00 | 5,200 |
| 2023-05-02 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 2,000 |
| 2023-05-01 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-04-28 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-04-27 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,660 |
| 2023-04-26 | $41.99 | $41.99 | $41.00 | $41.00 | $41.00 | 2,100 |
| 2023-04-25 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 8,600 |
| 2023-04-24 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,600 |
| 2023-04-21 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 500 |
| 2023-04-20 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-19 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-18 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-17 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-13 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-12 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 13 |
| 2023-04-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-06 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-05 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-04 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-04-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-03-31 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-03-30 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-03-29 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-03-28 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2023-03-27 | $38.26 | $38.26 | $38.00 | $38.00 | $38.00 | 500 |
| 2023-03-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 800 |
| 2023-03-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,000 |
| 2023-03-22 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-03-21 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 0 |
| 2023-03-20 | $39.00 | $40.00 | $39.00 | $39.95 | $39.95 | 1,325 |
| 2023-03-17 | $39.90 | $39.90 | $36.35 | $36.35 | $36.35 | 2,236 |
| 2023-03-16 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-03-15 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-03-14 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-03-13 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 1,000 |
| 2023-03-10 | $41.55 | $41.55 | $41.50 | $41.50 | $41.50 | 300 |
| 2023-03-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 250 |
| 2023-03-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 5,150 |
| 2023-03-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-03-02 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 5,400 |
| 2023-03-01 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 250 |
| 2023-02-28 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-27 | $42.00 | $42.20 | $42.00 | $42.00 | $42.00 | 2,800 |
| 2023-02-24 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2023-02-23 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2023-02-22 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2023-02-21 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2023-02-17 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2023-02-16 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2023-02-15 | $41.65 | $41.75 | $41.65 | $41.70 | $41.70 | 3,200 |
| 2023-02-14 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 1,000 |
| 2023-02-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-10 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-09 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-08 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-07 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-06 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-02 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-02-01 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-01-31 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-01-30 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-01-27 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2023-01-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 10,000 |
| 2023-01-25 | $41.95 | $42.00 | $41.95 | $42.00 | $42.00 | 1,914 |
| 2023-01-24 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 0 |
| 2023-01-23 | $41.95 | $41.95 | $41.50 | $41.95 | $41.95 | 8,847 |
| 2023-01-20 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 150 |
| 2023-01-19 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 4,100 |
| 2023-01-18 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-01-17 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-01-13 | $41.75 | $41.75 | $41.50 | $41.50 | $41.50 | 2,040 |
| 2023-01-12 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 500 |
| 2023-01-11 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 2,100 |
| 2023-01-10 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
| 2023-01-09 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
| 2023-01-06 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 100 |
| 2023-01-05 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
| 2023-01-04 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
| 2023-01-03 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
| 2022-12-30 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 200 |
| 2022-12-29 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 200 |
| 2022-12-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-12-27 | $42.24 | $42.25 | $41.88 | $42.25 | $42.25 | 2,233 |
| 2022-12-23 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 3,000 |
| 2022-12-22 | $42.00 | $42.25 | $42.00 | $42.01 | $42.01 | 15,007 |
| 2022-12-21 | $42.25 | $42.25 | $41.83 | $42.00 | $42.00 | 7,492 |
| 2022-12-20 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-12-19 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 436 |
| 2022-12-16 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-12-15 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-12-14 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-12-13 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 1,000 |
| 2022-12-12 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 100 |
| 2022-12-09 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 23 |
| 2022-12-08 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-12-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-12-06 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-12-05 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-12-02 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-12-01 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-11-30 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-11-29 | $42.75 | $42.75 | $42.25 | $42.50 | $41.83 | 7,308 |
| 2022-11-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-11-25 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-11-23 | $41.51 | $42.50 | $41.51 | $42.25 | $42.25 | 4,005 |
| 2022-11-22 | $42.75 | $42.75 | $42.50 | $42.50 | $42.50 | 2,000 |
| 2022-11-21 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 114 |
| 2022-11-18 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 100 |
| 2022-11-17 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2022-11-16 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 100 |
| 2022-11-15 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-11-14 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 200 |
| 2022-11-11 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-11-10 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2022-11-09 | $42.50 | $42.50 | $42.25 | $42.25 | $42.25 | 1,843 |
| 2022-11-08 | $42.12 | $42.25 | $42.12 | $42.25 | $42.25 | 1,200 |
| 2022-11-07 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2022-11-04 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 265 |
| 2022-11-03 | $42.50 | $42.50 | $42.25 | $42.25 | $42.25 | 2,243 |
| 2022-11-02 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-11-01 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-10-31 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-10-28 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-10-27 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-10-26 | $42.60 | $42.60 | $42.50 | $42.50 | $42.50 | 5,000 |
| 2022-10-25 | $42.25 | $43.00 | $42.25 | $42.25 | $42.25 | 5,700 |
| 2022-10-24 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-21 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2022-10-19 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-18 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-17 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 150 |
| 2022-10-14 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2022-10-13 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 1,000 |
| 2022-10-12 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-11 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-10 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-05 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-10-04 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2022-10-03 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2022-09-30 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 100 |
| 2022-09-29 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 500 |
| 2022-09-28 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 1,000 |
| 2022-09-27 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-09-26 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 115 |
| 2022-09-23 | $42.00 | $43.50 | $42.00 | $43.50 | $43.50 | 1,035 |
| 2022-09-22 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-09-21 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 400 |
| 2022-09-20 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 700 |
| 2022-09-19 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-09-16 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-09-15 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-09-14 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-09-13 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-09-12 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 0 |
| 2022-09-09 | $42.25 | $42.25 | $42.01 | $42.01 | $42.01 | 700 |
| 2022-09-08 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-09-07 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-09-06 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| 2022-09-02 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 2 |
| 2022-09-01 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 550 |
| 2022-08-31 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 102 |
| 2022-08-30 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 900 |
| 2022-08-29 | $42.45 | $43.00 | $42.25 | $43.00 | $43.00 | 2,500 |
| 2022-08-26 | $42.25 | $42.45 | $42.25 | $42.45 | $42.45 | 5,100 |
| 2022-08-25 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 110 |
| 2022-08-24 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2022-08-23 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 333 |
| 2022-08-22 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 1,000 |
| 2022-08-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-16 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-15 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 146 |
| 2022-08-12 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-08-11 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 611 |
| 2022-08-10 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-08-09 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-08-08 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2022-08-05 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 3,000 |
| 2022-08-04 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 3,000 |
| 2022-08-03 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-08-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 3,250 |
| 2022-08-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2022-07-29 | $39.00 | $40.00 | $39.00 | $40.00 | $40.00 | 928 |
| 2022-07-28 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 500 |
| 2022-07-27 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2022-07-26 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2022-07-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 100 |
| 2022-07-22 | $36.00 | $38.50 | $36.00 | $37.51 | $37.51 | 2,827 |
| 2022-07-21 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-07-20 | $37.00 | $38.00 | $37.00 | $37.50 | $37.50 | 1,330 |
| 2022-07-19 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 136 |
| 2022-07-18 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 1,031 |
| 2022-07-15 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2022-07-14 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 200 |
| 2022-07-13 | $37.25 | $37.35 | $37.25 | $37.35 | $37.35 | 2,077 |
| 2022-07-12 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2022-07-11 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2022-07-08 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2022-07-07 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2022-07-06 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 134 |
| 2022-07-05 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-07-01 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-06-30 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-06-29 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,000 |
| 2022-06-28 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 200 |
| 2022-06-27 | $36.51 | $36.71 | $36.51 | $36.71 | $36.71 | 299 |
| 2022-06-24 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-06-23 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-06-22 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 623 |
| 2022-06-21 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 0 |
| 2022-06-17 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 1,000 |
| 2022-06-16 | $36.25 | $36.25 | $36.05 | $36.05 | $36.05 | 2,000 |
| 2022-06-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-14 | $36.50 | $36.50 | $36.40 | $36.50 | $36.50 | 1,400 |
| 2022-06-13 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-10 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2022-06-09 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 4,400 |
| 2022-06-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 800 |
| 2022-06-07 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-06-06 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-06-03 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 0 |
| 2022-06-02 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 2 |
| 2022-06-01 | $36.70 | $36.70 | $36.40 | $36.40 | $36.40 | 4,333 |
| 2022-05-31 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 300 |
| 2022-05-27 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2022-05-26 | $37.20 | $37.20 | $37.00 | $37.00 | $37.00 | 5,000 |
| 2022-05-25 | $37.50 | $37.50 | $37.40 | $37.40 | $37.40 | 300 |
| 2022-05-24 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-23 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-20 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-19 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-18 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-17 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-16 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 54 |
| 2022-05-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2022-05-11 | $37.50 | $37.75 | $37.50 | $37.50 | $37.50 | 1,700 |
| 2022-05-10 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 1,000 |
| 2022-05-09 | $42.25 | $42.25 | $37.50 | $38.00 | $38.00 | 3,900 |
| 2022-05-06 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2022-05-05 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 3,100 |
| 2022-05-04 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2022-05-03 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2022-05-02 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2022-04-29 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2022-04-28 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2022-04-27 | $42.50 | $42.50 | $42.40 | $42.40 | $42.40 | 1,945 |
| 2022-04-26 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 0 |
| 2022-04-25 | $42.65 | $42.65 | $42.60 | $42.60 | $42.60 | 2,200 |
| 2022-04-22 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-04-21 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 155 |
| 2022-04-20 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-04-19 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-04-18 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-04-14 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 1,100 |
| 2022-04-13 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-04-12 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-04-11 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-04-08 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2022-04-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-04-06 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-04-05 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-04-04 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-04-01 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-03-31 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-03-30 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-03-29 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2022-03-28 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-25 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-24 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-23 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-22 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-21 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-18 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-17 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 3,000 |
| 2022-03-16 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 0 |
| 2022-03-15 | $42.80 | $42.83 | $42.80 | $42.83 | $42.83 | 3,310 |
| 2022-03-14 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-11 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 3,068 |
| 2022-03-10 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 20,000 |
| 2022-03-09 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 0 |
| 2022-03-08 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 140 |
| 2022-03-07 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-03-04 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-03-03 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 5,500 |
| 2022-03-02 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 2,800 |
| 2022-03-01 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-02-28 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-02-25 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 1,600 |
| 2022-02-24 | $43.12 | $43.12 | $43.00 | $43.00 | $43.00 | 32,680 |
| 2022-02-23 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 3,604 |
| 2022-02-22 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-18 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-17 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-16 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-15 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-14 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-11 | $43.10 | $43.10 | $43.02 | $43.02 | $43.02 | 300 |
| 2022-02-10 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 1 |
| 2022-02-09 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-08 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-07 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-04 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 0 |
| 2022-02-03 | $43.02 | $43.02 | $43.02 | $43.02 | $43.02 | 3,900 |
| 2022-02-02 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2022-02-01 | $43.25 | $43.50 | $43.25 | $43.25 | $43.25 | 1,813 |
| 2022-01-31 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 300 |
| 2022-01-28 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 0 |
| 2022-01-27 | $43.02 | $43.25 | $43.00 | $43.25 | $43.25 | 2,899 |
| 2022-01-26 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-01-25 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-01-24 | $43.13 | $43.13 | $43.00 | $43.00 | $43.00 | 7,351 |
| 2022-01-21 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-01-20 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-01-19 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-01-18 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 100 |
| 2022-01-14 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 2,050 |
| 2022-01-13 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 700 |
| 2022-01-12 | $43.25 | $43.25 | $43.02 | $43.02 | $43.02 | 1,270 |
| 2022-01-11 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2022-01-10 | $42.99 | $43.00 | $42.99 | $43.00 | $43.00 | 400 |
| 2022-01-07 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 0 |
| 2022-01-06 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 300 |
| 2022-01-05 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 500 |
| 2022-01-04 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2022-01-03 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2021-12-31 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 100 |
| 2021-12-30 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2021-12-29 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2021-12-28 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2021-12-27 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2021-12-23 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2021-12-22 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2021-12-21 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 100 |
| 2021-12-20 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 0 |
| 2021-12-17 | $42.55 | $42.55 | $42.55 | $42.55 | $42.55 | 200 |
| 2021-12-16 | $42.75 | $43.00 | $42.55 | $42.55 | $42.55 | 1,230 |
| 2021-12-15 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2021-12-14 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2021-12-13 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2021-12-10 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 0 |
| 2021-12-09 | $42.25 | $42.50 | $42.25 | $42.25 | $42.25 | 4,754 |
| 2021-12-08 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 655 |
| 2021-12-07 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 2,000 |
| 2021-12-06 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2021-12-03 | $42.75 | $42.75 | $42.50 | $42.50 | $42.50 | 2,350 |
| 2021-12-02 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 100 |
| 2021-12-01 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 1 |
| 2021-11-30 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 0 |
| 2021-11-29 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 0 |
| 2021-11-26 | $42.75 | $42.75 | $42.00 | $42.00 | $41.34 | 10,321 |
| 2021-11-24 | $42.50 | $42.50 | $42.50 | $42.50 | $41.83 | 0 |
| 2021-11-23 | $42.50 | $42.50 | $42.50 | $42.50 | $41.83 | 0 |
| 2021-11-22 | $42.50 | $42.50 | $42.50 | $42.50 | $41.83 | 1 |
| 2021-11-19 | $42.50 | $42.50 | $42.50 | $42.50 | $41.83 | 0 |
| 2021-11-18 | $42.50 | $42.50 | $42.50 | $42.50 | $41.83 | 0 |
| 2021-11-17 | $42.50 | $42.50 | $42.50 | $42.50 | $41.83 | 118 |
| 2021-11-16 | $43.00 | $43.00 | $43.00 | $43.00 | $42.32 | 0 |
| 2021-11-15 | $43.00 | $43.00 | $43.00 | $43.00 | $42.32 | 0 |
| 2021-11-12 | $42.30 | $42.30 | $42.30 | $42.30 | $41.63 | 3,900 |
| 2021-11-11 | $42.30 | $42.30 | $42.30 | $42.30 | $41.63 | 0 |
| 2021-11-10 | $42.30 | $42.30 | $42.30 | $42.30 | $41.63 | 0 |
| 2021-11-09 | $42.30 | $42.30 | $42.30 | $42.30 | $41.63 | 0 |
| 2021-11-08 | $42.50 | $42.50 | $42.30 | $42.30 | $41.63 | 3,900 |
| 2021-11-05 | $42.50 | $42.50 | $42.50 | $42.50 | $41.83 | 250 |
| 2021-11-04 | $42.50 | $42.50 | $42.50 | $42.50 | $41.83 | 100 |
| 2021-11-03 | $42.34 | $42.34 | $42.05 | $42.05 | $41.39 | 1,000 |
| 2021-11-02 | $42.10 | $42.10 | $42.10 | $42.10 | $41.44 | 0 |
| 2021-11-01 | $42.10 | $42.10 | $42.10 | $42.10 | $41.44 | 0 |
| 2021-10-29 | $42.10 | $42.10 | $42.10 | $42.10 | $41.44 | 4,451 |
| 2021-10-28 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 2,700 |
| 2021-10-27 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 3,300 |
| 2021-10-26 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 4,000 |
| 2021-10-25 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 3,000 |
| 2021-10-22 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 0 |
| 2021-10-21 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 0 |
| 2021-10-20 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 0 |
| 2021-10-19 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 0 |
| 2021-10-18 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 0 |
| 2021-10-15 | $42.00 | $42.00 | $42.00 | $42.00 | $41.34 | 111 |
| 2021-10-14 | $41.20 | $41.20 | $41.20 | $41.20 | $40.55 | 0 |
| 2021-10-13 | $41.20 | $41.20 | $41.20 | $41.20 | $40.55 | 10 |
| 2021-10-12 | $41.20 | $41.20 | $41.20 | $41.20 | $40.55 | 0 |
| 2021-10-11 | $41.20 | $41.20 | $41.20 | $41.20 | $40.55 | 0 |
| 2021-10-08 | $41.20 | $41.20 | $41.20 | $41.20 | $40.55 | 0 |
| 2021-10-07 | $41.20 | $41.20 | $41.20 | $41.20 | $40.55 | 10,000 |
| 2021-10-06 | $41.25 | $41.25 | $41.15 | $41.15 | $40.50 | 2,382 |
| 2021-10-05 | $40.75 | $40.75 | $40.75 | $40.75 | $40.11 | 0 |
| 2021-10-04 | $40.75 | $40.75 | $40.75 | $40.75 | $40.11 | 0 |
| 2021-10-01 | $40.75 | $40.75 | $40.75 | $40.75 | $40.11 | 900 |
| 2021-09-30 | $41.05 | $41.05 | $41.00 | $41.00 | $40.35 | 789 |
| 2021-09-29 | $41.05 | $41.05 | $41.05 | $41.05 | $40.40 | 1,664 |
| 2021-09-28 | $41.25 | $41.25 | $41.05 | $41.05 | $40.40 | 405 |
| 2021-09-27 | $41.30 | $41.30 | $41.30 | $41.30 | $40.65 | 0 |
| 2021-09-24 | $41.30 | $41.30 | $41.30 | $41.30 | $40.65 | 0 |
| 2021-09-23 | $41.30 | $41.30 | $41.30 | $41.30 | $40.65 | 0 |
| 2021-09-22 | $41.30 | $41.30 | $41.30 | $41.30 | $40.65 | 0 |
| 2021-09-21 | $41.25 | $41.30 | $41.25 | $41.30 | $40.65 | 12,000 |
| 2021-09-20 | $41.25 | $41.25 | $41.14 | $41.14 | $40.49 | 13,101 |
| 2021-09-17 | $42.00 | $44.89 | $42.00 | $44.89 | $44.18 | 200 |
| 2021-09-16 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 0 |
| 2021-09-15 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 2 |
| 2021-09-14 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 0 |
| 2021-09-13 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 60 |
| 2021-09-10 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 0 |
| 2021-09-09 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 0 |
| 2021-09-08 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 0 |
| 2021-09-07 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 0 |
| 2021-09-03 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 0 |
| 2021-09-02 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 0 |
| 2021-09-01 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 3 |
| 2021-08-31 | $40.00 | $40.00 | $40.00 | $40.00 | $39.37 | 3,000 |
| 2021-08-30 | $39.70 | $39.75 | $39.65 | $39.75 | $39.12 | 6,299 |
| 2021-08-27 | $39.60 | $39.60 | $39.60 | $39.60 | $38.98 | 1 |
| 2021-08-26 | $39.60 | $39.60 | $39.60 | $39.60 | $38.98 | 579 |
| 2021-08-25 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 0 |
| 2021-08-24 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 0 |
| 2021-08-23 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 11 |
| 2021-08-20 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 300 |
| 2021-08-19 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 100 |
| 2021-08-18 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 2,400 |
| 2021-08-17 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 2,000 |
| 2021-08-16 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 1,010 |
| 2021-08-13 | $40.00 | $40.00 | $39.32 | $39.32 | $38.70 | 1,210 |
| 2021-08-12 | $39.55 | $39.55 | $39.55 | $39.55 | $38.93 | 0 |
| 2021-08-11 | $39.55 | $39.55 | $39.55 | $39.55 | $38.93 | 215 |
| 2021-08-10 | $39.55 | $39.55 | $39.55 | $39.55 | $38.93 | 0 |
| 2021-08-09 | $39.55 | $39.55 | $39.55 | $39.55 | $38.93 | 160 |
| 2021-08-06 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 300 |
| 2021-08-05 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 3,100 |
| 2021-08-04 | $39.50 | $39.50 | $39.50 | $39.50 | $38.88 | 1,035 |
| 2021-08-03 | $39.40 | $39.50 | $39.35 | $39.50 | $38.88 | 3,745 |
| 2021-08-02 | $39.00 | $39.25 | $39.00 | $39.25 | $38.63 | 616 |
| 2021-07-30 | $38.55 | $38.55 | $38.55 | $38.55 | $37.94 | 0 |
| 2021-07-29 | $38.55 | $38.55 | $38.55 | $38.55 | $37.94 | 0 |
| 2021-07-28 | $38.55 | $38.55 | $38.55 | $38.55 | $37.94 | 0 |
| 2021-07-27 | $38.75 | $38.75 | $38.55 | $38.55 | $37.94 | 913 |
| 2021-07-26 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-23 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-22 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-21 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-20 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-19 | $39.00 | $39.00 | $38.75 | $38.75 | $38.14 | 5,000 |
| 2021-07-16 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-15 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-14 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-13 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-12 | $38.75 | $38.75 | $38.75 | $38.75 | $38.14 | 0 |
| 2021-07-09 | $38.61 | $38.75 | $38.61 | $38.75 | $38.14 | 262 |
| 2021-07-08 | $39.00 | $39.00 | $38.60 | $38.60 | $37.99 | 1,620 |
| 2021-07-07 | $39.10 | $39.10 | $39.10 | $39.10 | $38.48 | 1,260 |
| 2021-07-06 | $39.10 | $39.10 | $39.10 | $39.10 | $38.48 | 2,066 |
| 2021-07-02 | $39.25 | $39.40 | $39.25 | $39.40 | $38.78 | 235 |
| 2021-07-01 | $39.05 | $39.05 | $39.05 | $39.05 | $38.44 | 0 |
| 2021-06-30 | $39.14 | $39.15 | $38.90 | $39.05 | $38.44 | 3,948 |
| 2021-06-29 | $39.15 | $39.15 | $39.15 | $39.15 | $38.53 | 200 |
| 2021-06-28 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 0 |
| 2021-06-25 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 0 |
| 2021-06-24 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 0 |
| 2021-06-23 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 500 |
| 2021-06-22 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 0 |
| 2021-06-21 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 0 |
| 2021-06-18 | $39.30 | $39.30 | $39.00 | $39.00 | $38.39 | 2,853 |
| 2021-06-17 | $39.30 | $39.30 | $39.30 | $39.30 | $38.68 | 0 |
| 2021-06-16 | $39.29 | $39.29 | $39.29 | $39.29 | $38.67 | 5,600 |
| 2021-06-15 | $39.29 | $39.29 | $39.29 | $39.29 | $38.67 | 0 |
| 2021-06-14 | $39.29 | $39.29 | $39.29 | $39.29 | $38.67 | 0 |
| 2021-06-11 | $39.29 | $39.29 | $39.29 | $39.29 | $38.67 | 0 |
| 2021-06-10 | $39.25 | $39.29 | $39.25 | $39.29 | $38.67 | 5,600 |
| 2021-06-09 | $39.25 | $39.25 | $39.25 | $39.25 | $38.63 | 0 |
| 2021-06-08 | $39.25 | $39.25 | $39.25 | $39.25 | $38.63 | 600 |
| 2021-06-07 | $39.25 | $39.25 | $39.25 | $39.25 | $38.63 | 0 |
| 2021-06-04 | $39.25 | $39.25 | $39.25 | $39.25 | $38.63 | 727 |
| 2021-06-03 | $39.25 | $39.25 | $39.25 | $39.25 | $38.63 | 0 |
| 2021-06-02 | $39.25 | $39.25 | $39.25 | $39.25 | $38.63 | 0 |
| 2021-06-01 | $39.00 | $39.25 | $38.85 | $39.25 | $38.63 | 4,533 |
| 2021-05-28 | $38.85 | $38.85 | $38.85 | $38.85 | $38.24 | 0 |
| 2021-05-27 | $38.85 | $38.85 | $38.85 | $38.85 | $38.24 | 0 |
| 2021-05-26 | $38.85 | $38.85 | $38.85 | $38.85 | $38.24 | 193 |
| 2021-05-25 | $39.10 | $39.10 | $39.10 | $39.10 | $38.48 | 501 |
| 2021-05-24 | $39.10 | $39.10 | $39.10 | $39.10 | $38.48 | 10,900 |
| 2021-05-21 | $39.19 | $39.19 | $39.05 | $39.05 | $38.44 | 23,001 |
| 2021-05-20 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 19,113 |
| 2021-05-19 | $38.85 | $38.85 | $38.85 | $38.85 | $38.24 | 1 |
| 2021-05-18 | $38.85 | $38.85 | $38.85 | $38.85 | $38.24 | 0 |
| 2021-05-17 | $38.85 | $38.85 | $38.85 | $38.85 | $38.24 | 0 |
| 2021-05-14 | $38.85 | $38.85 | $38.85 | $38.85 | $38.24 | 100 |
| 2021-05-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 0 |
| 2021-05-12 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 0 |
| 2021-05-11 | $39.00 | $39.00 | $39.00 | $39.00 | $38.39 | 447 |
| 2021-05-10 | $38.20 | $39.00 | $38.20 | $39.00 | $38.39 | 525 |
| 2021-05-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.40 | 0 |
| 2021-05-06 | $38.00 | $38.00 | $38.00 | $38.00 | $37.40 | 0 |
| 2021-05-05 | $37.77 | $38.00 | $37.77 | $38.00 | $37.40 | 1,200 |
| 2021-05-04 | $37.65 | $37.65 | $37.65 | $37.65 | $37.06 | 0 |
| 2021-05-03 | $37.55 | $37.65 | $37.45 | $37.65 | $37.06 | 4,150 |
| 2021-04-30 | $37.51 | $37.51 | $37.51 | $37.51 | $36.92 | 0 |
| 2021-04-29 | $37.00 | $37.51 | $37.00 | $37.51 | $36.92 | 17,400 |
| 2021-04-28 | $37.00 | $37.00 | $37.00 | $37.00 | $36.42 | 0 |
| 2021-04-27 | $37.00 | $37.00 | $37.00 | $37.00 | $36.42 | 0 |
| 2021-04-26 | $36.90 | $37.00 | $36.90 | $37.00 | $36.42 | 2,000 |
| 2021-04-23 | $36.35 | $36.35 | $36.35 | $36.35 | $35.78 | 0 |
| 2021-04-22 | $36.35 | $36.35 | $36.35 | $36.35 | $35.78 | 175 |
| 2021-04-21 | $36.07 | $36.35 | $36.07 | $36.35 | $35.78 | 4,000 |
| 2021-04-20 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 0 |
| 2021-04-19 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 0 |
| 2021-04-16 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 0 |
| 2021-04-15 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 0 |
| 2021-04-14 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 250 |
| 2021-04-13 | $35.74 | $36.00 | $35.74 | $36.00 | $35.43 | 1,970 |
| 2021-04-12 | $35.51 | $35.51 | $35.51 | $35.51 | $34.95 | 4,437 |
| 2021-04-09 | $35.35 | $35.35 | $35.35 | $35.35 | $34.79 | 0 |
| 2021-04-08 | $35.35 | $35.35 | $35.35 | $35.35 | $34.79 | 0 |
| 2021-04-07 | $35.35 | $35.35 | $35.35 | $35.35 | $34.79 | 0 |
| 2021-04-06 | $35.35 | $35.35 | $35.35 | $35.35 | $34.79 | 0 |
| 2021-04-05 | $35.35 | $35.35 | $35.35 | $35.35 | $34.79 | 5,000 |
| 2021-04-01 | $35.26 | $35.26 | $35.26 | $35.26 | $34.70 | 0 |
| 2021-03-31 | $35.26 | $35.26 | $35.26 | $35.26 | $34.70 | 3,544 |
| 2021-03-30 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 5 |
| 2021-03-26 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-03-25 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-03-24 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-03-23 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-03-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-03-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-03-18 | $35.00 | $35.10 | $35.00 | $35.00 | $34.45 | 4,885 |
| 2021-03-17 | $35.50 | $35.50 | $35.06 | $35.06 | $34.51 | 3,400 |
| 2021-03-16 | $35.15 | $35.15 | $35.15 | $35.15 | $34.60 | 1,450 |
| 2021-03-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-03-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 1,000 |
| 2021-03-11 | $34.86 | $34.86 | $34.86 | $34.86 | $34.31 | 850 |
| 2021-03-10 | $34.75 | $34.75 | $34.75 | $34.75 | $34.20 | 0 |
| 2021-03-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.20 | 0 |
| 2021-03-08 | $34.75 | $34.75 | $34.75 | $34.75 | $34.20 | 0 |
| 2021-03-05 | $34.75 | $34.75 | $34.75 | $34.75 | $34.20 | 0 |
| 2021-03-04 | $34.75 | $34.75 | $34.75 | $34.75 | $34.20 | 0 |
| 2021-03-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.20 | 8,878 |
| 2021-03-02 | $34.70 | $34.70 | $34.70 | $34.70 | $34.15 | 0 |
| 2021-03-01 | $34.70 | $34.70 | $34.70 | $34.70 | $34.15 | 0 |
| 2021-02-26 | $34.79 | $34.79 | $34.70 | $34.70 | $34.15 | 17,140 |
| 2021-02-25 | $34.55 | $34.55 | $34.55 | $34.55 | $34.01 | 1,140 |
| 2021-02-24 | $34.55 | $34.55 | $34.55 | $34.55 | $34.01 | 0 |
| 2021-02-23 | $35.00 | $35.00 | $34.55 | $34.55 | $34.01 | 1,140 |
| 2021-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 500 |
| 2021-02-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-02-18 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 3,650 |
| 2021-02-17 | $36.00 | $36.00 | $34.23 | $36.00 | $35.43 | 100 |
| 2021-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 0 |
| 2021-02-12 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 100 |
| 2021-02-11 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 15 |
| 2021-02-10 | $36.00 | $36.00 | $36.00 | $36.00 | $35.43 | 810 |
| 2021-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 700 |
| 2021-02-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.45 | 0 |
| 2021-02-05 | $35.69 | $35.69 | $35.00 | $35.00 | $34.45 | 700 |
| 2021-02-04 | $33.25 | $33.25 | $33.25 | $33.25 | $32.73 | 0 |
| 2021-02-03 | $33.25 | $33.25 | $33.25 | $33.25 | $32.73 | 0 |
| 2021-02-02 | $32.63 | $34.00 | $32.63 | $33.25 | $32.73 | 9,510 |
| 2021-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.50 | 1,417 |
| 2021-01-29 | $32.00 | $32.32 | $32.00 | $32.32 | $31.81 | 3,200 |
| 2021-01-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.00 | 100 |
| 2021-01-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.51 | 0 |
| 2021-01-26 | $31.00 | $31.00 | $31.00 | $31.00 | $30.51 | 0 |
| 2021-01-25 | $31.25 | $31.25 | $31.00 | $31.00 | $30.51 | 300 |
| 2021-01-22 | $31.40 | $31.40 | $31.40 | $31.40 | $30.91 | 100 |
| 2021-01-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.51 | 200 |
| 2021-01-20 | $31.00 | $31.00 | $31.00 | $31.00 | $30.51 | 0 |
| 2021-01-19 | $30.90 | $31.00 | $30.75 | $30.75 | $30.27 | 8,200 |
| 2021-01-15 | $30.75 | $30.75 | $30.75 | $30.75 | $30.27 | 0 |
| 2021-01-14 | $30.75 | $30.75 | $30.75 | $30.75 | $30.27 | 0 |
| 2021-01-13 | $30.75 | $30.75 | $30.75 | $30.75 | $30.27 | 0 |
| 2021-01-12 | $31.00 | $31.00 | $30.75 | $30.75 | $30.27 | 8,200 |
| 2021-01-11 | $30.85 | $31.00 | $30.85 | $31.00 | $30.51 | 2,000 |
| 2021-01-08 | $30.43 | $30.43 | $30.43 | $30.43 | $29.95 | 350 |
| 2021-01-07 | $29.66 | $30.00 | $29.66 | $30.00 | $29.53 | 1,000 |
| 2021-01-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.56 | 0 |
| 2021-01-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.56 | 0 |
| 2021-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.56 | 100 |
| 2020-12-31 | $27.55 | $27.55 | $27.55 | $27.55 | $27.12 | 0 |
| 2020-12-30 | $27.55 | $27.55 | $27.55 | $27.55 | $27.12 | 0 |
| 2020-12-29 | $27.60 | $27.60 | $27.55 | $27.55 | $27.12 | 3,305 |
| 2020-12-28 | $27.55 | $27.55 | $27.55 | $27.55 | $27.12 | 0 |
| 2020-12-24 | $27.55 | $27.55 | $27.55 | $27.55 | $27.12 | 200 |
| 2020-12-23 | $27.25 | $27.25 | $27.25 | $27.25 | $26.82 | 0 |
| 2020-12-22 | $27.05 | $27.25 | $27.05 | $27.25 | $26.82 | 750 |
| 2020-12-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 0 |
| 2020-12-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 50 |
| 2020-12-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 0 |
| 2020-12-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 0 |
| 2020-12-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 38 |
| 2020-12-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 234 |
| 2020-12-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 0 |
| 2020-12-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.57 | 1,820 |
| 2020-12-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 900 |
| 2020-12-08 | $26.95 | $27.00 | $26.95 | $27.00 | $25.94 | 2,200 |
| 2020-12-07 | $26.28 | $26.95 | $26.28 | $26.95 | $25.89 | 400 |
| 2020-12-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.98 | 200 |
| 2020-12-03 | $25.43 | $25.74 | $25.43 | $25.74 | $24.73 | 200 |
| 2020-12-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 0 |
| 2020-12-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.07 | 1,178 |
| 2020-11-30 | $25.36 | $25.36 | $25.00 | $25.00 | $24.02 | 4,450 |
| 2020-11-27 | $26.00 | $26.00 | $25.62 | $25.62 | $24.61 | 2,500 |
| 2020-11-25 | $26.03 | $26.03 | $26.00 | $26.00 | $24.98 | 2,500 |
| 2020-11-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.98 | 0 |
| 2020-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.98 | 0 |
| 2020-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.98 | 0 |
| 2020-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.98 | 0 |
| 2020-11-18 | $25.95 | $26.00 | $25.95 | $26.00 | $24.98 | 200 |
| 2020-11-17 | $25.88 | $25.88 | $25.88 | $25.88 | $24.86 | 0 |
| 2020-11-16 | $25.88 | $25.88 | $25.88 | $25.88 | $24.86 | 100 |
| 2020-11-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.50 | 200 |
| 2020-11-12 | $25.00 | $25.10 | $25.00 | $25.10 | $24.12 | 13,311 |
| 2020-11-11 | $25.30 | $25.30 | $24.15 | $24.20 | $23.25 | 3,400 |
| 2020-11-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.93 | 0 |
| 2020-11-09 | $25.95 | $25.95 | $25.75 | $25.95 | $24.93 | 600 |
| 2020-11-06 | $24.50 | $25.00 | $24.50 | $25.00 | $24.02 | 2,405 |
| 2020-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-11-04 | $24.51 | $24.51 | $24.50 | $24.50 | $23.54 | 300 |
| 2020-11-03 | $24.75 | $24.77 | $24.75 | $24.77 | $23.80 | 1,175 |
| 2020-11-02 | $24.60 | $24.60 | $24.60 | $24.60 | $23.63 | 750 |
| 2020-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 1,794 |
| 2020-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-10-26 | $25.11 | $25.11 | $25.00 | $25.00 | $24.02 | 2,300 |
| 2020-10-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 100 |
| 2020-10-22 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-21 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-20 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-19 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-16 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-15 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-14 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-13 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-12 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-09 | $24.51 | $24.51 | $24.51 | $24.51 | $23.55 | 0 |
| 2020-10-08 | $24.52 | $24.52 | $24.51 | $24.51 | $23.55 | 320 |
| 2020-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-10-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-09-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-09-29 | $24.52 | $24.52 | $24.50 | $24.50 | $23.54 | 500 |
| 2020-09-28 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 0 |
| 2020-09-25 | $24.75 | $24.75 | $24.55 | $24.55 | $23.59 | 515 |
| 2020-09-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.04 | 0 |
| 2020-09-23 | $25.51 | $25.51 | $25.02 | $25.02 | $24.04 | 450 |
| 2020-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.98 | 0 |
| 2020-09-21 | $26.12 | $26.12 | $26.00 | $26.00 | $24.98 | 6,826 |
| 2020-09-18 | $26.11 | $26.11 | $26.11 | $26.11 | $25.09 | 0 |
| 2020-09-17 | $27.00 | $27.00 | $26.11 | $26.11 | $25.09 | 300 |
| 2020-09-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2020-09-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2020-09-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2020-09-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2020-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 500 |
| 2020-09-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 500 |
| 2020-09-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2020-09-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 50 |
| 2020-09-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 1,600 |
| 2020-09-02 | $26.25 | $26.25 | $26.25 | $26.25 | $25.22 | 0 |
| 2020-09-01 | $26.25 | $26.25 | $26.25 | $26.25 | $25.22 | 30 |
| 2020-08-31 | $26.25 | $26.25 | $26.25 | $26.25 | $25.22 | 100 |
| 2020-08-28 | $26.25 | $26.25 | $26.25 | $26.25 | $25.22 | 0 |
| 2020-08-27 | $27.75 | $27.75 | $26.25 | $26.25 | $25.22 | 1,700 |
| 2020-08-26 | $26.86 | $26.86 | $26.86 | $26.86 | $25.81 | 0 |
| 2020-08-25 | $26.86 | $26.86 | $26.86 | $26.86 | $25.81 | 0 |
| 2020-08-24 | $26.86 | $26.86 | $26.86 | $26.86 | $25.81 | 200 |
| 2020-08-21 | $26.04 | $26.04 | $26.00 | $26.00 | $24.98 | 300 |
| 2020-08-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
| 2020-08-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
| 2020-08-18 | $27.00 | $27.00 | $26.50 | $26.50 | $25.46 | 600 |
| 2020-08-17 | $26.50 | $27.00 | $26.50 | $27.00 | $25.94 | 6,000 |
| 2020-08-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 100 |
| 2020-08-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 1,737 |
| 2020-08-12 | $26.14 | $26.14 | $26.14 | $26.14 | $25.11 | 300 |
| 2020-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
| 2020-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
| 2020-08-07 | $26.00 | $26.50 | $26.00 | $26.50 | $25.46 | 800 |
| 2020-08-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-08-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-08-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 1,300 |
| 2020-08-03 | $24.90 | $24.90 | $24.90 | $24.90 | $23.92 | 0 |
| 2020-07-31 | $24.90 | $24.90 | $24.90 | $24.90 | $23.92 | 0 |
| 2020-07-30 | $24.90 | $24.90 | $24.90 | $24.90 | $23.92 | 0 |
| 2020-07-29 | $24.90 | $24.90 | $24.90 | $24.90 | $23.92 | 0 |
| 2020-07-28 | $24.73 | $24.90 | $24.73 | $24.90 | $23.92 | 2,720 |
| 2020-07-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.97 | 0 |
| 2020-07-24 | $24.90 | $24.95 | $24.90 | $24.95 | $23.97 | 400 |
| 2020-07-23 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 300 |
| 2020-07-22 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-07-21 | $24.50 | $24.50 | $24.50 | $24.50 | $23.54 | 0 |
| 2020-07-20 | $24.65 | $24.65 | $24.50 | $24.50 | $23.54 | 1,900 |
| 2020-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 400 |
| 2020-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-07-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 900 |
| 2020-07-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 80 |
| 2020-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 1,000 |
| 2020-06-23 | $24.85 | $24.85 | $24.81 | $24.81 | $23.84 | 200 |
| 2020-06-22 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 0 |
| 2020-06-19 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 0 |
| 2020-06-18 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 0 |
| 2020-06-17 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 0 |
| 2020-06-16 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 0 |
| 2020-06-15 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 200 |
| 2020-06-12 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 0 |
| 2020-06-11 | $24.75 | $24.75 | $24.55 | $24.55 | $23.59 | 500 |
| 2020-06-10 | $24.60 | $24.60 | $24.60 | $24.60 | $23.63 | 0 |
| 2020-06-09 | $24.60 | $24.60 | $24.60 | $24.60 | $23.63 | 450 |
| 2020-06-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 3,200 |
| 2020-06-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.98 | 1,000 |
| 2020-06-04 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
| 2020-06-03 | $25.50 | $26.50 | $25.50 | $26.50 | $25.46 | 500 |
| 2020-06-02 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-06-01 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-05-29 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-05-28 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-05-27 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-05-26 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-05-22 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-05-21 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-05-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 0 |
| 2020-05-19 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 50 |
| 2020-05-18 | $24.14 | $24.14 | $24.14 | $24.14 | $23.19 | 500 |
| 2020-05-15 | $24.80 | $24.80 | $24.80 | $24.80 | $23.83 | 0 |
| 2020-05-14 | $24.80 | $24.80 | $24.80 | $24.80 | $23.83 | 0 |
| 2020-05-13 | $24.80 | $24.80 | $24.80 | $24.80 | $23.83 | 100 |
| 2020-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 100 |
| 2020-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 100 |
| 2020-05-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-05-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-04-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 400 |
| 2020-04-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-04-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 2,000 |
| 2020-04-27 | $24.75 | $25.75 | $24.75 | $25.75 | $24.74 | 600 |
| 2020-04-24 | $24.75 | $24.75 | $24.75 | $24.75 | $23.78 | 0 |
| 2020-04-23 | $24.75 | $24.75 | $24.75 | $24.75 | $23.78 | 0 |
| 2020-04-22 | $24.75 | $24.75 | $24.75 | $24.75 | $23.78 | 0 |
| 2020-04-21 | $24.75 | $24.75 | $24.75 | $24.75 | $23.78 | 0 |
| 2020-04-20 | $24.75 | $24.75 | $24.75 | $24.75 | $23.78 | 0 |
| 2020-04-17 | $24.75 | $24.75 | $24.75 | $24.75 | $23.78 | 0 |
| 2020-04-16 | $24.75 | $24.75 | $24.75 | $24.75 | $23.78 | 500 |
| 2020-04-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.30 | 0 |
| 2020-04-14 | $24.25 | $24.25 | $24.25 | $24.25 | $23.30 | 0 |
| 2020-04-13 | $24.25 | $24.25 | $24.25 | $24.25 | $23.30 | 0 |
| 2020-04-09 | $24.25 | $24.25 | $24.25 | $24.25 | $23.30 | 0 |
| 2020-04-08 | $24.25 | $24.25 | $24.25 | $24.25 | $23.30 | 0 |
| 2020-04-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.30 | 205 |
| 2020-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-04-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-04-01 | $25.25 | $25.25 | $25.00 | $25.00 | $24.02 | 422 |
| 2020-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-03-30 | $23.99 | $25.00 | $23.99 | $25.00 | $24.02 | 628 |
| 2020-03-27 | $22.16 | $22.16 | $22.16 | $22.16 | $21.29 | 0 |
| 2020-03-26 | $22.16 | $22.16 | $22.16 | $22.16 | $21.29 | 0 |
| 2020-03-25 | $23.05 | $23.05 | $22.16 | $22.16 | $21.29 | 628 |
| 2020-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 0 |
| 2020-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 200 |
| 2020-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 365 |
| 2020-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.02 | 387 |
| 2020-03-17 | $27.12 | $27.12 | $26.00 | $26.00 | $24.98 | 507 |
| 2020-03-16 | $30.00 | $30.00 | $30.00 | $30.00 | $28.82 | 0 |
| 2020-03-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.82 | 0 |
| 2020-03-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.82 | 695 |
| 2020-03-11 | $30.29 | $30.29 | $30.29 | $30.29 | $29.10 | 0 |
| 2020-03-10 | $30.35 | $30.35 | $30.29 | $30.29 | $29.10 | 300 |
| 2020-03-09 | $31.15 | $31.15 | $30.85 | $30.95 | $29.74 | 26,100 |
| 2020-03-06 | $32.01 | $32.01 | $32.01 | $32.01 | $30.75 | 0 |
| 2020-03-05 | $31.99 | $32.01 | $31.99 | $32.01 | $30.75 | 7,896 |
| 2020-03-04 | $32.50 | $32.50 | $31.65 | $31.65 | $30.41 | 3,132 |
| 2020-03-03 | $32.50 | $33.00 | $32.25 | $32.25 | $30.98 | 11,900 |
| 2020-03-02 | $32.20 | $32.75 | $32.07 | $32.35 | $31.08 | 23,100 |
| 2020-02-28 | $32.20 | $32.20 | $32.20 | $32.20 | $30.94 | 100 |
| 2020-02-27 | $32.25 | $32.25 | $32.25 | $32.25 | $30.98 | 0 |
| 2020-02-26 | $32.25 | $32.25 | $32.25 | $32.25 | $30.98 | 400 |
| 2020-02-25 | $32.25 | $32.25 | $32.25 | $32.25 | $30.98 | 0 |
| 2020-02-24 | $32.35 | $32.35 | $32.25 | $32.25 | $30.98 | 900 |
| 2020-02-21 | $32.80 | $32.80 | $32.80 | $32.80 | $31.51 | 0 |
| 2020-02-20 | $33.25 | $33.50 | $32.80 | $32.80 | $31.51 | 2,104 |
| 2020-02-19 | $32.98 | $33.00 | $32.46 | $32.46 | $31.19 | 2,200 |
| 2020-02-18 | $32.30 | $32.30 | $32.30 | $32.30 | $31.03 | 0 |
| 2020-02-14 | $32.30 | $32.30 | $32.30 | $32.30 | $31.03 | 0 |
| 2020-02-13 | $32.30 | $32.30 | $32.30 | $32.30 | $31.03 | 0 |
| 2020-02-12 | $32.30 | $32.30 | $32.30 | $32.30 | $31.03 | 0 |
| 2020-02-11 | $32.30 | $32.30 | $32.30 | $32.30 | $31.03 | 0 |
| 2020-02-10 | $32.30 | $32.30 | $32.30 | $32.30 | $31.03 | 500 |
| 2020-02-07 | $32.25 | $32.25 | $32.25 | $32.25 | $30.98 | 0 |
| 2020-02-06 | $32.25 | $32.25 | $32.25 | $32.25 | $30.98 | 0 |
| 2020-02-05 | $32.30 | $32.30 | $32.25 | $32.25 | $30.98 | 500 |
| 2020-02-04 | $32.36 | $32.36 | $32.36 | $32.36 | $31.09 | 0 |
| 2020-02-03 | $32.36 | $32.36 | $32.36 | $32.36 | $31.09 | 0 |
| 2020-01-31 | $32.36 | $32.36 | $32.36 | $32.36 | $31.09 | 0 |
| 2020-01-30 | $32.60 | $32.75 | $32.36 | $32.36 | $31.09 | 1,602 |
| 2020-01-29 | $32.50 | $32.50 | $32.20 | $32.20 | $30.94 | 1,504 |
| 2020-01-28 | $32.15 | $32.40 | $32.15 | $32.40 | $31.13 | 1,325 |
| 2020-01-27 | $32.11 | $32.11 | $32.11 | $32.11 | $30.85 | 0 |
| 2020-01-24 | $32.11 | $32.11 | $32.07 | $32.11 | $30.85 | 1,800 |
| 2020-01-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.74 | 0 |
| 2020-01-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.74 | 0 |
| 2020-01-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.74 | 0 |
| 2020-01-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.74 | 0 |
| 2020-01-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.74 | 0 |
| 2020-01-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.74 | 0 |
| 2020-01-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.74 | 1,555 |
| 2020-01-13 | $32.00 | $32.00 | $32.00 | $32.00 | $30.74 | 1,555 |
| 2020-01-10 | $31.72 | $31.72 | $31.72 | $31.72 | $30.48 | 0 |
| 2020-01-09 | $31.72 | $31.72 | $31.72 | $31.72 | $30.48 | 0 |
| 2020-01-08 | $31.72 | $31.72 | $31.72 | $31.72 | $30.48 | 0 |
| 2020-01-07 | $31.72 | $31.72 | $31.72 | $31.72 | $30.48 | 0 |
| 2020-01-06 | $31.72 | $31.72 | $31.72 | $31.72 | $30.48 | 75 |
| 2020-01-03 | $31.72 | $31.72 | $31.72 | $31.72 | $30.48 | 0 |
| 2020-01-02 | $32.20 | $32.20 | $31.57 | $31.72 | $30.48 | 3,500 |
| 2019-12-31 | $31.55 | $31.55 | $31.55 | $31.55 | $30.31 | 0 |
| 2019-12-30 | $31.55 | $31.55 | $31.55 | $31.55 | $30.31 | 0 |
| 2019-12-27 | $31.56 | $31.56 | $31.55 | $31.55 | $30.31 | 1,900 |
| 2019-12-26 | $31.25 | $31.25 | $31.25 | $31.25 | $30.02 | 0 |
| 2019-12-24 | $31.25 | $31.25 | $31.25 | $31.25 | $30.02 | 0 |
| 2019-12-23 | $31.25 | $31.25 | $31.25 | $31.25 | $30.02 | 0 |
| 2019-12-20 | $31.25 | $31.25 | $31.25 | $31.25 | $30.02 | 0 |
| 2019-12-19 | $31.25 | $31.25 | $31.25 | $31.25 | $30.02 | 5,001 |
| 2019-12-18 | $31.50 | $31.50 | $31.50 | $31.50 | $30.26 | 0 |
| 2019-12-17 | $31.50 | $31.50 | $31.50 | $31.50 | $30.26 | 101 |
| 2019-12-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.26 | 0 |
| 2019-12-13 | $31.25 | $31.50 | $31.25 | $31.50 | $30.26 | 10,200 |
| 2019-12-12 | $31.14 | $31.14 | $31.14 | $31.14 | $29.92 | 0 |
| 2019-12-11 | $31.16 | $31.16 | $31.14 | $31.14 | $29.92 | 300 |
| 2019-12-10 | $31.10 | $31.10 | $31.10 | $31.10 | $29.88 | 0 |
| 2019-12-09 | $31.10 | $31.10 | $31.10 | $31.10 | $29.88 | 810 |
| 2019-12-06 | $31.25 | $31.25 | $31.25 | $31.25 | $30.02 | 400 |
| 2019-12-05 | $31.10 | $31.10 | $31.10 | $31.10 | $29.88 | 100 |
| 2019-12-04 | $31.25 | $31.25 | $31.10 | $31.10 | $29.88 | 1,315 |
| 2019-12-03 | $31.10 | $31.10 | $31.10 | $31.10 | $29.88 | 100 |
| 2019-12-02 | $31.10 | $31.10 | $31.10 | $31.10 | $29.88 | 1,200 |
| 2019-11-29 | $31.10 | $31.10 | $31.10 | $31.10 | $29.88 | 200 |
| 2019-11-27 | $31.00 | $31.20 | $31.00 | $31.00 | $29.78 | 1,200 |
| 2019-11-26 | $31.50 | $31.95 | $31.50 | $31.50 | $29.65 | 1,513 |
| 2019-11-25 | $31.00 | $31.00 | $30.75 | $30.90 | $29.09 | 1,425 |
| 2019-11-22 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 160 |
| 2019-11-21 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 0 |
| 2019-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 0 |
| 2019-11-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 165 |
| 2019-11-18 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 0 |
| 2019-11-15 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 0 |
| 2019-11-14 | $31.05 | $31.25 | $31.05 | $31.25 | $29.42 | 7,101 |
| 2019-11-13 | $30.85 | $31.05 | $30.85 | $31.05 | $29.23 | 17,201 |
| 2019-11-12 | $30.75 | $30.75 | $30.75 | $30.75 | $28.95 | 0 |
| 2019-11-11 | $30.75 | $30.75 | $30.75 | $30.75 | $28.95 | 0 |
| 2019-11-08 | $30.85 | $30.88 | $30.75 | $30.75 | $28.95 | 600 |
| 2019-11-07 | $30.75 | $30.75 | $30.75 | $30.75 | $28.95 | 100 |
| 2019-11-06 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-11-05 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-11-04 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-11-01 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-10-31 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-10-30 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-10-29 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-10-28 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-10-25 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-10-24 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 300 |
| 2019-10-23 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 366 |
| 2019-10-22 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 0 |
| 2019-10-21 | $30.50 | $30.50 | $30.50 | $30.50 | $28.71 | 300 |
| 2019-10-18 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-17 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-16 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-15 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-14 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-11 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-10 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-09 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-08 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-07 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-04 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-03 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-02 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-10-01 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-09-30 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 0 |
| 2019-09-27 | $30.25 | $30.25 | $30.25 | $30.25 | $28.48 | 500 |
| 2019-09-26 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2019-09-25 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2019-09-24 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2019-09-23 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2019-09-20 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2019-09-19 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2019-09-18 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2019-09-17 | $30.15 | $30.15 | $30.15 | $30.15 | $28.38 | 0 |
| 2019-09-16 | $30.12 | $30.15 | $30.10 | $30.15 | $28.38 | 1,400 |
| 2019-09-13 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-09-12 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-09-11 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-09-10 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-09-09 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-09-06 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-09-05 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-09-04 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-09-03 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-08-30 | $30.22 | $30.22 | $30.22 | $30.22 | $28.45 | 0 |
| 2019-08-29 | $30.47 | $30.47 | $30.22 | $30.22 | $28.45 | 341 |
| 2019-08-28 | $30.65 | $30.65 | $30.65 | $30.65 | $28.85 | 0 |
| 2019-08-27 | $30.65 | $30.65 | $30.65 | $30.65 | $28.85 | 0 |
| 2019-08-26 | $30.65 | $30.65 | $30.65 | $30.65 | $28.85 | 0 |
| 2019-08-23 | $30.65 | $30.65 | $30.65 | $30.65 | $28.85 | 167 |
| 2019-08-22 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 0 |
| 2019-08-21 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 0 |
| 2019-08-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 0 |
| 2019-08-19 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 0 |
| 2019-08-15 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 100 |
| 2019-08-14 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 100 |
| 2019-08-13 | $31.00 | $31.10 | $31.00 | $31.00 | $29.18 | 100 |
| 2019-08-12 | $31.10 | $31.10 | $31.00 | $31.00 | $29.18 | 500 |
| 2019-08-09 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 1,302 |
| 2019-08-08 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 700 |
| 2019-08-07 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 700 |
| 2019-08-06 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 1,300 |
| 2019-08-05 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 1,300 |
| 2019-08-02 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 900 |
| 2019-08-01 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 850 |
| 2019-07-31 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 100 |
| 2019-07-30 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 100 |
| 2019-07-29 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 100 |
| 2019-07-26 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 0 |
| 2019-07-25 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 0 |
| 2019-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 100 |
| 2019-07-23 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 300 |
| 2019-07-22 | $31.15 | $31.15 | $31.15 | $31.15 | $29.32 | 0 |
| 2019-07-19 | $31.15 | $31.15 | $31.15 | $31.15 | $29.32 | 110 |
| 2019-07-18 | $31.15 | $31.15 | $31.15 | $31.15 | $29.32 | 900 |
| 2019-07-17 | $31.25 | $31.25 | $31.20 | $31.25 | $29.42 | 1,100 |
| 2019-07-16 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 1,700 |
| 2019-07-15 | $31.75 | $31.75 | $31.20 | $31.20 | $29.37 | 1,474 |
| 2019-07-12 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 0 |
| 2019-07-11 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 0 |
| 2019-07-10 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 0 |
| 2019-07-09 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 0 |
| 2019-07-08 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 0 |
| 2019-07-05 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 100 |
| 2019-07-03 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-07-02 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-07-01 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-28 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 65 |
| 2019-06-27 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-26 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-25 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-24 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-21 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-18 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-17 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-14 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-13 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-12 | $31.11 | $31.11 | $31.11 | $31.11 | $29.28 | 0 |
| 2019-06-11 | $31.27 | $31.27 | $31.11 | $31.11 | $29.28 | 400 |
| 2019-06-06 | $31.52 | $31.52 | $31.52 | $31.52 | $29.67 | 0 |
| 2019-06-05 | $31.52 | $31.52 | $31.52 | $31.52 | $29.67 | 0 |
| 2019-06-03 | $31.52 | $31.52 | $31.52 | $31.52 | $29.67 | 1 |
| 2019-05-31 | $31.52 | $31.52 | $31.52 | $31.52 | $29.67 | 0 |
| 2019-05-30 | $31.52 | $31.52 | $31.52 | $31.52 | $29.67 | 0 |
| 2019-05-29 | $31.52 | $31.52 | $31.52 | $31.52 | $29.67 | 0 |
| 2019-05-28 | $31.52 | $31.52 | $31.52 | $31.52 | $29.67 | 0 |
| 2019-05-24 | $31.75 | $31.75 | $31.52 | $31.52 | $29.67 | 215 |
| 2019-05-23 | $32.02 | $32.02 | $32.02 | $32.02 | $30.14 | 0 |
| 2019-05-22 | $32.02 | $32.02 | $32.02 | $32.02 | $30.14 | 280 |
| 2019-05-21 | $32.02 | $32.02 | $32.02 | $32.02 | $30.14 | 0 |
| 2019-05-20 | $32.02 | $32.02 | $32.02 | $32.02 | $30.14 | 205 |
| 2019-05-17 | $32.75 | $32.75 | $32.75 | $32.75 | $30.83 | 0 |
| 2019-05-16 | $32.75 | $32.75 | $32.75 | $32.75 | $30.83 | 0 |
| 2019-05-15 | $32.75 | $32.75 | $32.75 | $32.75 | $30.83 | 0 |
| 2019-05-14 | $32.75 | $32.75 | $32.75 | $32.75 | $30.83 | 0 |
| 2019-05-13 | $32.75 | $32.75 | $32.75 | $32.75 | $30.83 | 0 |
| 2019-05-10 | $32.75 | $32.75 | $32.75 | $32.75 | $30.83 | 152 |
| 2019-05-09 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-05-08 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-05-07 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-05-06 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-05-03 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-05-02 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-05-01 | $32.10 | $32.20 | $32.10 | $32.20 | $30.31 | 300 |
| 2019-04-30 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 2 |
| 2019-04-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 200 |
| 2019-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-04-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 1,305 |
| 2019-04-23 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-22 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 64 |
| 2019-04-18 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-17 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-15 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 80 |
| 2019-04-12 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-11 | $32.20 | $32.20 | $32.10 | $32.20 | $30.31 | 3,850 |
| 2019-04-10 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-09 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-08 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-05 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 300 |
| 2019-04-04 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-03 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 80 |
| 2019-04-02 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-04-01 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-03-29 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 100 |
| 2019-03-28 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 4,001 |
| 2019-03-27 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 130 |
| 2019-03-26 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 65 |
| 2019-03-25 | $32.20 | $32.20 | $32.20 | $32.20 | $30.31 | 0 |
| 2019-03-22 | $32.20 | $32.35 | $32.20 | $32.20 | $30.31 | 463 |
| 2019-03-21 | $32.49 | $32.49 | $32.49 | $32.49 | $30.58 | 0 |
| 2019-03-20 | $32.49 | $32.49 | $32.49 | $32.49 | $30.58 | 0 |
| 2019-03-19 | $32.49 | $32.49 | $32.49 | $32.49 | $30.58 | 100 |
| 2019-03-18 | $32.10 | $32.10 | $32.10 | $32.10 | $30.22 | 0 |
| 2019-03-14 | $32.10 | $32.10 | $32.10 | $32.10 | $30.22 | 0 |
| 2019-03-13 | $32.10 | $32.10 | $32.10 | $32.10 | $30.22 | 0 |
| 2019-03-12 | $32.11 | $32.11 | $32.10 | $32.10 | $30.22 | 801 |
| 2019-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-03-08 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-03-07 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-03-06 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 1,178 |
| 2019-03-05 | $32.06 | $32.06 | $32.06 | $32.06 | $30.18 | 400 |
| 2019-03-04 | $32.25 | $32.25 | $32.25 | $32.25 | $30.36 | 0 |
| 2019-03-01 | $32.25 | $32.25 | $32.25 | $32.25 | $30.36 | 0 |
| 2019-02-28 | $32.25 | $32.25 | $32.25 | $32.25 | $30.36 | 133 |
| 2019-02-27 | $32.49 | $32.49 | $32.49 | $32.49 | $30.58 | 1,000 |
| 2019-02-26 | $32.50 | $32.50 | $32.50 | $32.50 | $30.59 | 0 |
| 2019-02-20 | $32.50 | $32.50 | $32.50 | $32.50 | $30.59 | 0 |
| 2019-02-19 | $32.00 | $32.50 | $32.00 | $32.50 | $30.59 | 2,245 |
| 2019-02-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-02-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-02-13 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-02-12 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2019-02-11 | $31.50 | $32.00 | $31.50 | $32.00 | $30.12 | 300 |
| 2019-02-08 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 0 |
| 2019-02-07 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 0 |
| 2019-02-06 | $31.15 | $31.25 | $31.15 | $31.25 | $29.42 | 200 |
| 2019-02-05 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 0 |
| 2019-02-04 | $31.15 | $31.25 | $31.15 | $31.25 | $29.42 | 200 |
| 2019-02-01 | $31.25 | $31.25 | $31.00 | $31.00 | $29.18 | 1,200 |
| 2019-01-31 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 100 |
| 2019-01-30 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 65 |
| 2019-01-29 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 0 |
| 2019-01-28 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 0 |
| 2019-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 201 |
| 2019-01-24 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 0 |
| 2019-01-23 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 160 |
| 2019-01-18 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 50 |
| 2019-01-17 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 1,101 |
| 2019-01-16 | $31.13 | $31.13 | $31.13 | $31.13 | $29.30 | 0 |
| 2019-01-15 | $31.13 | $31.13 | $31.13 | $31.13 | $29.30 | 0 |
| 2019-01-14 | $31.00 | $31.13 | $31.00 | $31.13 | $29.30 | 212 |
| 2019-01-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 0 |
| 2019-01-10 | $32.00 | $32.00 | $31.50 | $31.50 | $29.65 | 800 |
| 2019-01-09 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 0 |
| 2019-01-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 314 |
| 2019-01-07 | $31.50 | $31.50 | $31.50 | $31.50 | $29.65 | 280 |
| 2019-01-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.18 | 280 |
| 2019-01-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 200 |
| 2018-12-31 | $32.13 | $32.13 | $31.75 | $31.75 | $29.89 | 3,150 |
| 2018-12-28 | $31.75 | $31.75 | $31.75 | $31.75 | $29.89 | 100 |
| 2018-12-27 | $31.00 | $31.75 | $31.00 | $31.75 | $29.89 | 700 |
| 2018-12-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 300 |
| 2018-12-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 1,173 |
| 2018-12-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 250 |
| 2018-12-20 | $33.15 | $33.15 | $32.40 | $32.40 | $30.50 | 500 |
| 2018-12-18 | $31.63 | $31.63 | $31.63 | $31.63 | $29.77 | 100 |
| 2018-12-17 | $31.25 | $31.25 | $31.25 | $31.25 | $29.42 | 200 |
| 2018-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 0 |
| 2018-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 4,537 |
| 2018-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 50 |
| 2018-12-11 | $32.50 | $32.50 | $32.00 | $32.00 | $30.12 | 1,020 |
| 2018-12-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.12 | 1,090 |
| 2018-12-07 | $32.15 | $32.15 | $32.15 | $32.15 | $30.26 | 0 |
| 2018-12-06 | $33.00 | $33.00 | $32.15 | $32.15 | $30.26 | 1,989 |
| 2018-12-04 | $33.00 | $33.23 | $33.00 | $33.00 | $31.06 | 3,268 |
| 2018-12-03 | $33.10 | $33.10 | $33.10 | $33.10 | $30.57 | 0 |
| 2018-11-30 | $33.10 | $33.10 | $33.10 | $33.10 | $30.57 | 0 |
| 2018-11-29 | $33.10 | $33.10 | $33.10 | $33.10 | $30.57 | 0 |
| 2018-11-28 | $33.27 | $33.39 | $33.08 | $33.10 | $30.57 | 1,757 |
| 2018-11-27 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-11-26 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-11-23 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 100 |
| 2018-11-21 | $34.17 | $34.17 | $34.00 | $34.00 | $31.40 | 1,650 |
| 2018-11-20 | $34.10 | $34.10 | $34.10 | $34.10 | $31.49 | 365 |
| 2018-11-19 | $34.90 | $34.90 | $34.90 | $34.90 | $32.23 | 0 |
| 2018-11-16 | $34.90 | $34.90 | $34.90 | $34.90 | $32.23 | 0 |
| 2018-11-15 | $34.90 | $34.90 | $34.90 | $34.90 | $32.23 | 0 |
| 2018-11-14 | $34.90 | $34.90 | $34.90 | $34.90 | $32.23 | 0 |
| 2018-11-13 | $34.90 | $34.90 | $34.90 | $34.90 | $32.23 | 300 |
| 2018-11-12 | $35.40 | $35.40 | $35.40 | $35.40 | $32.69 | 0 |
| 2018-11-09 | $35.46 | $35.46 | $35.40 | $35.40 | $32.69 | 760 |
| 2018-11-08 | $35.00 | $35.51 | $35.00 | $35.50 | $32.78 | 585 |
| 2018-11-07 | $34.89 | $34.89 | $34.89 | $34.89 | $32.22 | 530 |
| 2018-11-06 | $34.15 | $34.90 | $34.15 | $34.90 | $32.23 | 5,930 |
| 2018-11-05 | $33.60 | $34.15 | $33.60 | $34.15 | $31.53 | 1,645 |
| 2018-11-02 | $33.63 | $33.63 | $33.55 | $33.55 | $30.98 | 200 |
| 2018-11-01 | $33.71 | $33.71 | $33.71 | $33.71 | $31.13 | 0 |
| 2018-10-31 | $33.71 | $33.71 | $33.71 | $33.71 | $31.13 | 0 |
| 2018-10-30 | $33.71 | $33.71 | $33.71 | $33.71 | $31.13 | 0 |
| 2018-10-29 | $33.71 | $33.85 | $33.63 | $33.71 | $31.13 | 3,100 |
| 2018-10-26 | $33.50 | $33.50 | $33.50 | $33.50 | $30.93 | 0 |
| 2018-10-25 | $33.50 | $33.50 | $33.50 | $33.50 | $30.93 | 0 |
| 2018-10-24 | $34.00 | $34.00 | $33.50 | $33.50 | $30.93 | 500 |
| 2018-10-23 | $34.26 | $34.26 | $34.00 | $34.00 | $31.40 | 1,100 |
| 2018-10-22 | $34.65 | $34.65 | $34.50 | $34.50 | $31.86 | 200 |
| 2018-10-19 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 200 |
| 2018-10-18 | $34.65 | $34.65 | $34.65 | $34.65 | $32.00 | 0 |
| 2018-10-17 | $34.65 | $34.65 | $34.50 | $34.65 | $32.00 | 32,634 |
| 2018-10-16 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-10-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-10-11 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-10-10 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 200 |
| 2018-10-09 | $35.00 | $35.00 | $34.75 | $35.00 | $32.32 | 1,382 |
| 2018-10-08 | $34.50 | $34.50 | $34.50 | $34.50 | $31.86 | 0 |
| 2018-10-05 | $34.50 | $34.50 | $34.50 | $34.50 | $31.86 | 1,000 |
| 2018-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 1,863 |
| 2018-10-03 | $35.05 | $35.05 | $35.05 | $35.05 | $32.37 | 0 |
| 2018-10-02 | $35.05 | $35.05 | $35.05 | $35.05 | $32.37 | 100 |
| 2018-10-01 | $35.29 | $35.29 | $35.29 | $35.29 | $32.59 | 58 |
| 2018-09-28 | $35.29 | $35.29 | $35.29 | $35.29 | $32.59 | 65 |
| 2018-09-27 | $35.29 | $35.29 | $35.29 | $35.29 | $32.59 | 0 |
| 2018-09-26 | $35.29 | $35.29 | $35.29 | $35.29 | $32.59 | 0 |
| 2018-09-25 | $35.29 | $35.29 | $35.29 | $35.29 | $32.59 | 0 |
| 2018-09-24 | $35.29 | $35.29 | $35.29 | $35.29 | $32.59 | 0 |
| 2018-09-21 | $35.05 | $35.29 | $35.00 | $35.29 | $32.59 | 2,900 |
| 2018-09-20 | $35.05 | $35.05 | $35.05 | $35.05 | $32.37 | 2,000 |
| 2018-09-19 | $35.15 | $35.15 | $35.00 | $35.05 | $32.37 | 5,437 |
| 2018-09-18 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-17 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-14 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-13 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-12 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 1 |
| 2018-09-11 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-10 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-07 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-06 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-05 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-09-04 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 2 |
| 2018-08-31 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 0 |
| 2018-08-30 | $35.15 | $35.15 | $35.15 | $35.15 | $32.46 | 200 |
| 2018-08-29 | $34.30 | $34.30 | $34.30 | $34.30 | $31.67 | 0 |
| 2018-08-28 | $34.30 | $34.30 | $34.30 | $34.30 | $31.67 | 0 |
| 2018-08-27 | $34.30 | $34.30 | $34.30 | $34.30 | $31.67 | 0 |
| 2018-08-24 | $34.30 | $34.30 | $34.30 | $34.30 | $31.67 | 100 |
| 2018-08-23 | $34.20 | $34.20 | $34.20 | $34.20 | $31.58 | 100 |
| 2018-08-22 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-08-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-08-20 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-08-17 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-08-16 | $34.75 | $35.00 | $34.75 | $35.00 | $32.32 | 925 |
| 2018-08-15 | $34.90 | $34.90 | $34.90 | $34.90 | $32.23 | 0 |
| 2018-08-14 | $34.90 | $34.90 | $34.90 | $34.90 | $32.23 | 175 |
| 2018-08-13 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-08-10 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-08-09 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-08-08 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 0 |
| 2018-08-07 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 1,705 |
| 2018-08-06 | $35.00 | $35.00 | $35.00 | $35.00 | $32.32 | 200 |
| 2018-08-03 | $34.33 | $34.48 | $34.33 | $34.48 | $31.84 | 200 |
| 2018-08-02 | $34.20 | $34.20 | $34.10 | $34.20 | $31.58 | 1,100 |
| 2018-08-01 | $34.20 | $34.20 | $34.20 | $34.20 | $31.58 | 0 |
| 2018-07-31 | $34.20 | $34.20 | $34.20 | $34.20 | $31.58 | 0 |
| 2018-07-30 | $34.20 | $34.20 | $34.20 | $34.20 | $31.58 | 0 |
| 2018-07-27 | $34.20 | $34.20 | $34.20 | $34.20 | $31.58 | 0 |
| 2018-07-26 | $34.20 | $34.20 | $34.20 | $34.20 | $31.58 | 500 |
| 2018-07-25 | $34.10 | $34.20 | $34.10 | $34.20 | $31.58 | 500 |
| 2018-07-24 | $34.20 | $34.20 | $34.20 | $34.20 | $31.58 | 100 |
| 2018-07-23 | $34.20 | $34.20 | $34.00 | $34.20 | $31.58 | 1,300 |
| 2018-07-20 | $33.89 | $34.00 | $33.89 | $34.00 | $31.40 | 999 |
| 2018-07-19 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 65 |
| 2018-07-18 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-07-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-07-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-07-12 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-07-11 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 60 |
| 2018-07-10 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-07-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 400 |
| 2018-07-06 | $33.50 | $33.50 | $33.50 | $33.50 | $30.93 | 500 |
| 2018-07-05 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-07-03 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 200 |
| 2018-07-02 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 600 |
| 2018-06-29 | $33.95 | $33.95 | $33.95 | $33.95 | $31.35 | 0 |
| 2018-06-28 | $33.95 | $33.95 | $33.95 | $33.95 | $31.35 | 0 |
| 2018-06-27 | $33.95 | $33.95 | $33.95 | $33.95 | $31.35 | 200 |
| 2018-06-26 | $34.00 | $34.00 | $34.00 | $34.00 | $31.40 | 0 |
| 2018-06-25 | $33.20 | $34.00 | $33.20 | $34.00 | $31.40 | 1,000 |
| 2018-06-22 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 0 |
| 2018-06-21 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 0 |
| 2018-06-20 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 0 |
| 2018-06-19 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 0 |
| 2018-06-18 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 0 |
| 2018-06-15 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 0 |
| 2018-06-14 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 0 |
| 2018-06-13 | $32.87 | $33.00 | $32.75 | $32.85 | $30.33 | 13,100 |
| 2018-06-12 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 0 |
| 2018-06-11 | $32.85 | $32.85 | $32.85 | $32.85 | $30.33 | 800 |
| 2018-06-08 | $32.82 | $32.82 | $32.80 | $32.80 | $30.29 | 1,250 |
| 2018-06-07 | $32.80 | $32.80 | $32.75 | $32.75 | $30.24 | 3,900 |
| 2018-06-06 | $32.75 | $32.75 | $32.75 | $32.75 | $30.24 | 0 |
| 2018-06-05 | $32.75 | $32.75 | $32.75 | $32.75 | $30.24 | 0 |
| 2018-06-04 | $32.39 | $32.75 | $32.39 | $32.75 | $30.24 | 1,650 |
| 2018-06-01 | $32.29 | $32.29 | $32.29 | $32.29 | $29.82 | 500 |
| 2018-05-31 | $32.75 | $32.75 | $32.75 | $32.75 | $30.24 | 48 |
| 2018-05-30 | $32.75 | $32.75 | $32.75 | $32.75 | $30.24 | 0 |
| 2018-05-29 | $32.75 | $32.75 | $32.75 | $32.75 | $30.24 | 2,500 |
| 2018-05-25 | $33.25 | $33.49 | $32.51 | $33.49 | $30.93 | 1,200 |
| 2018-05-24 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 100 |
| 2018-05-23 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 0 |
| 2018-05-22 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 0 |
| 2018-05-21 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 0 |
| 2018-05-18 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 0 |
| 2018-05-17 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 0 |
| 2018-05-16 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 0 |
| 2018-05-15 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 0 |
| 2018-05-14 | $33.25 | $33.25 | $33.25 | $33.25 | $30.70 | 0 |
| 2018-05-11 | $33.50 | $33.50 | $33.15 | $33.25 | $30.70 | 5,935 |
| 2018-05-10 | $33.50 | $34.00 | $33.50 | $33.50 | $30.93 | 1,125 |
| 2018-05-09 | $33.49 | $33.49 | $33.49 | $33.49 | $30.93 | 100 |
| 2018-05-08 | $32.78 | $33.48 | $32.78 | $33.48 | $30.92 | 300 |
| 2018-05-07 | $33.00 | $33.00 | $32.78 | $32.78 | $30.27 | 600 |
| 2018-05-04 | $32.18 | $32.75 | $32.18 | $32.75 | $30.24 | 1,300 |
| 2018-05-03 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2018-05-02 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2018-05-01 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2018-04-30 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2018-04-27 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2018-04-26 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2018-04-25 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2018-04-24 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2018-04-23 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 400 |
| 2018-04-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-19 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-17 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 10 |
| 2018-04-16 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-13 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-12 | $31.50 | $31.50 | $31.40 | $31.50 | $29.09 | 2,600 |
| 2018-04-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-10 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 400 |
| 2018-04-09 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-06 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-05 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-04 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-04-03 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 300 |
| 2018-04-02 | $31.25 | $31.25 | $31.25 | $31.25 | $28.86 | 0 |
| 2018-03-29 | $31.25 | $31.25 | $31.25 | $31.25 | $28.86 | 0 |
| 2018-03-28 | $31.25 | $31.25 | $31.25 | $31.25 | $28.86 | 0 |
| 2018-03-27 | $31.25 | $31.25 | $31.25 | $31.25 | $28.86 | 0 |
| 2018-03-26 | $31.25 | $31.25 | $31.25 | $31.25 | $28.86 | 0 |
| 2018-03-23 | $31.25 | $31.25 | $31.25 | $31.25 | $28.86 | 500 |
| 2018-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-20 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-19 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-14 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-13 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-12 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-06 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-05 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-02 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-03-01 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-02-28 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-02-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-02-26 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 0 |
| 2018-02-23 | $31.26 | $31.26 | $31.00 | $31.00 | $28.63 | 502 |
| 2018-02-22 | $31.26 | $31.26 | $31.26 | $31.26 | $28.87 | 0 |
| 2018-02-21 | $31.26 | $31.26 | $31.26 | $31.26 | $28.87 | 0 |
| 2018-02-20 | $31.26 | $31.26 | $31.26 | $31.26 | $28.87 | 200 |
| 2018-02-16 | $32.95 | $32.95 | $32.95 | $32.95 | $30.43 | 0 |
| 2018-02-15 | $32.95 | $32.95 | $32.95 | $32.95 | $30.43 | 0 |
| 2018-02-14 | $32.95 | $32.95 | $32.95 | $32.95 | $30.43 | 0 |
| 2018-02-13 | $32.95 | $32.95 | $32.95 | $32.95 | $30.43 | 55 |
| 2018-02-12 | $32.95 | $32.95 | $32.95 | $32.95 | $30.43 | 0 |
| 2018-02-09 | $32.95 | $32.95 | $32.95 | $32.95 | $30.43 | 0 |
| 2018-02-08 | $32.95 | $32.95 | $32.95 | $32.95 | $30.43 | 0 |
| 2018-02-07 | $32.95 | $32.95 | $32.95 | $32.95 | $30.43 | 200 |
| 2018-02-06 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 62 |
| 2018-02-05 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 0 |
| 2018-02-02 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 100 |
| 2018-02-01 | $31.00 | $31.00 | $31.00 | $31.00 | $28.63 | 100 |
| 2018-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $29.55 | 0 |
| 2018-01-30 | $31.50 | $32.00 | $31.00 | $32.00 | $29.55 | 2,100 |
| 2018-01-29 | $31.63 | $31.75 | $31.63 | $31.75 | $29.32 | 700 |
| 2018-01-26 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-24 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-23 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-22 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 655 |
| 2018-01-19 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-18 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-17 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-16 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-11 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-10 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 0 |
| 2018-01-09 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 50 |
| 2018-01-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.09 | 390 |
| 2018-01-05 | $31.30 | $31.30 | $31.30 | $31.30 | $28.90 | 75 |
| 2018-01-04 | $30.90 | $31.30 | $30.90 | $31.30 | $28.90 | 790 |
| 2018-01-03 | $31.50 | $31.50 | $31.30 | $31.30 | $28.90 | 1,349 |
| 2018-01-02 | $32.00 | $32.00 | $32.00 | $32.00 | $29.55 | 175 |
| 2017-12-29 | $32.00 | $32.00 | $32.00 | $32.00 | $29.55 | 100 |
| 2017-12-28 | $31.35 | $31.35 | $31.35 | $31.35 | $28.95 | 65 |
| 2017-12-27 | $31.35 | $31.35 | $31.35 | $31.35 | $28.95 | 100 |
| 2017-12-26 | $31.35 | $31.35 | $31.35 | $31.35 | $28.95 | 150 |
| 2017-12-22 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 0 |
| 2017-12-21 | $32.10 | $32.10 | $32.10 | $32.10 | $29.64 | 195 |
| 2017-12-20 | $31.30 | $31.30 | $31.30 | $31.30 | $28.90 | 100 |
| 2017-12-19 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 65 |
| 2017-12-18 | $33.00 | $33.00 | $33.00 | $33.00 | $30.47 | 320 |
| 2017-12-15 | $30.65 | $30.65 | $30.65 | $30.65 | $28.30 | 0 |
| 2017-12-14 | $30.65 | $30.65 | $30.65 | $30.65 | $28.30 | 90 |
| 2017-12-13 | $30.65 | $30.65 | $30.65 | $30.65 | $28.30 | 0 |
| 2017-12-12 | $30.60 | $30.65 | $30.60 | $30.65 | $28.30 | 300 |
| 2017-12-11 | $30.60 | $30.60 | $30.60 | $30.60 | $28.26 | 125 |
| 2017-12-08 | $30.90 | $30.90 | $30.90 | $30.90 | $28.53 | 0 |
| 2017-12-07 | $30.90 | $30.90 | $30.90 | $30.90 | $28.53 | 0 |
| 2017-12-06 | $30.90 | $30.90 | $30.90 | $30.90 | $28.53 | 0 |
| 2017-12-05 | $30.90 | $30.90 | $30.90 | $30.90 | $28.53 | 0 |
| 2017-12-04 | $30.90 | $30.90 | $30.90 | $30.90 | $28.53 | 100 |
| 2017-12-01 | $30.50 | $30.50 | $30.50 | $30.50 | $28.16 | 0 |
| 2017-11-30 | $30.50 | $30.50 | $30.50 | $30.50 | $28.16 | 0 |
| 2017-11-29 | $30.50 | $30.50 | $30.50 | $30.50 | $27.60 | 0 |
| 2017-11-28 | $30.50 | $30.50 | $30.50 | $30.50 | $27.60 | 0 |
| 2017-11-27 | $30.50 | $30.50 | $30.50 | $30.50 | $27.60 | 0 |
| 2017-11-24 | $30.50 | $30.50 | $30.50 | $30.50 | $27.60 | 210 |
| 2017-11-22 | $30.50 | $30.50 | $30.50 | $30.50 | $27.60 | 0 |
| 2017-11-21 | $30.50 | $30.50 | $30.50 | $30.50 | $27.60 | 0 |
| 2017-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $27.60 | 0 |
| 2017-11-17 | $30.50 | $30.50 | $30.50 | $30.50 | $27.60 | 190 |
| 2017-11-16 | $30.70 | $30.70 | $30.50 | $30.50 | $27.60 | 461 |
| 2017-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | $28.06 | 0 |
| 2017-11-14 | $31.00 | $31.00 | $31.00 | $31.00 | $28.06 | 100 |
| 2017-11-13 | $31.50 | $31.50 | $31.50 | $31.50 | $28.51 | 0 |
| 2017-11-10 | $31.50 | $31.50 | $31.50 | $31.50 | $28.51 | 0 |
| 2017-11-09 | $31.50 | $31.50 | $31.50 | $31.50 | $28.51 | 0 |
| 2017-11-08 | $31.90 | $31.90 | $31.50 | $31.50 | $28.51 | 711 |
| 2017-11-07 | $29.50 | $29.99 | $29.50 | $29.99 | $27.14 | 655 |
| 2017-11-06 | $29.60 | $29.60 | $29.60 | $29.60 | $26.79 | 165 |
| 2017-11-03 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-11-02 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-11-01 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-31 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-30 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-27 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 100 |
| 2017-10-26 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-25 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-24 | $29.55 | $29.55 | $29.35 | $29.35 | $26.56 | 200 |
| 2017-10-23 | $28.60 | $28.60 | $28.60 | $28.60 | $25.88 | 0 |
| 2017-10-20 | $28.60 | $28.60 | $28.60 | $28.60 | $25.88 | 0 |
| 2017-10-19 | $28.60 | $28.60 | $28.60 | $28.60 | $25.88 | 0 |
| 2017-10-18 | $28.56 | $28.60 | $28.56 | $28.60 | $25.88 | 1,029 |
| 2017-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $26.25 | 0 |
| 2017-10-16 | $28.63 | $29.00 | $28.63 | $29.00 | $26.25 | 4,120 |
| 2017-10-13 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-12 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 65 |
| 2017-10-11 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-10 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-09 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 0 |
| 2017-10-06 | $29.35 | $29.35 | $29.35 | $29.35 | $26.56 | 400 |
| 2017-10-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.47 | 0 |
| 2017-10-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.47 | 0 |
| 2017-10-03 | $29.25 | $29.25 | $29.25 | $29.25 | $26.47 | 0 |
| 2017-10-02 | $29.25 | $29.25 | $29.25 | $29.25 | $26.47 | 100 |
| 2017-09-29 | $29.50 | $29.50 | $29.50 | $29.50 | $26.70 | 100 |
| 2017-09-28 | $29.00 | $29.00 | $28.70 | $28.80 | $26.06 | 1,500 |
| 2017-09-27 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-26 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-25 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-22 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-21 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 75 |
| 2017-09-20 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-19 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-18 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-15 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-14 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-13 | $27.35 | $27.35 | $27.35 | $27.35 | $24.75 | 0 |
| 2017-09-12 | $27.35 | $27.35 | $27.05 | $27.35 | $24.75 | 1,245 |
| 2017-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $25.34 | 0 |
| 2017-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $25.34 | 445 |
| 2017-09-07 | $27.95 | $28.00 | $27.95 | $28.00 | $25.34 | 300 |
| 2017-09-06 | $27.90 | $27.90 | $27.90 | $27.90 | $25.25 | 0 |
| 2017-09-05 | $27.90 | $27.90 | $27.90 | $27.90 | $25.25 | 0 |
| 2017-09-01 | $27.90 | $27.90 | $27.90 | $27.90 | $25.25 | 1 |
| 2017-08-31 | $27.90 | $27.90 | $27.90 | $27.90 | $25.25 | 0 |
| 2017-08-30 | $27.58 | $27.90 | $27.58 | $27.90 | $25.25 | 2,100 |
| 2017-08-28 | $27.90 | $27.90 | $27.90 | $27.90 | $25.25 | 257 |
| 2017-08-25 | $27.50 | $27.50 | $27.50 | $27.50 | $24.89 | 0 |
| 2017-08-24 | $27.48 | $27.50 | $27.48 | $27.50 | $24.89 | 3,060 |
| 2017-08-23 | $27.13 | $27.25 | $27.13 | $27.25 | $24.66 | 200 |
| 2017-08-22 | $27.23 | $27.23 | $27.23 | $27.23 | $24.64 | 100 |
| 2017-08-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 0 |
| 2017-08-18 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 0 |
| 2017-08-17 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 0 |
| 2017-08-16 | $27.29 | $27.29 | $26.61 | $27.00 | $24.44 | 1,010 |
| 2017-08-15 | $26.55 | $26.55 | $26.55 | $26.55 | $24.03 | 0 |
| 2017-08-14 | $26.55 | $26.55 | $26.55 | $26.55 | $24.03 | 0 |
| 2017-08-11 | $26.55 | $26.55 | $26.55 | $26.55 | $24.03 | 0 |
| 2017-08-10 | $26.55 | $26.55 | $26.55 | $26.55 | $24.03 | 0 |
| 2017-08-09 | $26.55 | $26.55 | $26.55 | $26.55 | $24.03 | 0 |
| 2017-08-08 | $26.55 | $26.55 | $26.55 | $26.55 | $24.03 | 0 |
| 2017-08-07 | $26.55 | $26.55 | $26.55 | $26.55 | $24.03 | 0 |
| 2017-08-04 | $26.55 | $26.55 | $26.55 | $26.55 | $24.03 | 0 |
| 2017-08-03 | $26.50 | $26.55 | $26.50 | $26.55 | $24.03 | 7,165 |
| 2017-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $23.98 | 1,000 |
| 2017-08-01 | $26.80 | $26.80 | $26.33 | $26.50 | $23.98 | 1,100 |
| 2017-07-31 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 0 |
| 2017-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 1,000 |
| 2017-07-27 | $27.50 | $27.50 | $27.50 | $27.50 | $24.89 | 220 |
| 2017-07-26 | $27.98 | $27.98 | $27.98 | $27.98 | $25.32 | 0 |
| 2017-07-25 | $26.75 | $27.98 | $26.75 | $27.98 | $25.32 | 300 |
| 2017-07-24 | $26.75 | $26.75 | $26.75 | $26.75 | $24.21 | 39 |
| 2017-07-21 | $26.75 | $26.75 | $26.75 | $26.75 | $24.21 | 0 |
| 2017-07-20 | $26.75 | $26.75 | $26.75 | $26.75 | $24.21 | 1,500 |
| 2017-07-19 | $26.15 | $26.15 | $26.15 | $26.15 | $23.67 | 0 |
| 2017-07-18 | $26.15 | $26.15 | $26.15 | $26.15 | $23.67 | 0 |
| 2017-07-17 | $26.15 | $26.15 | $26.15 | $26.15 | $23.67 | 0 |
| 2017-07-14 | $26.15 | $26.15 | $26.15 | $26.15 | $23.67 | 150 |
| 2017-07-13 | $26.45 | $26.45 | $26.45 | $26.45 | $23.94 | 0 |
| 2017-07-12 | $26.55 | $27.00 | $26.15 | $26.45 | $23.94 | 1,985 |
| 2017-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $23.98 | 0 |
| 2017-07-10 | $26.50 | $26.50 | $26.50 | $26.50 | $23.98 | 1,000 |
| 2017-07-07 | $26.65 | $26.65 | $26.50 | $26.50 | $23.98 | 1,300 |
| 2017-07-05 | $26.90 | $26.90 | $26.90 | $26.90 | $24.35 | 130 |
| 2017-07-03 | $26.95 | $26.95 | $26.95 | $26.95 | $24.39 | 0 |
| 2017-06-30 | $26.95 | $26.95 | $26.95 | $26.95 | $24.39 | 100 |
| 2017-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 0 |
| 2017-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 0 |
| 2017-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 0 |
| 2017-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.44 | 3,300 |
| 2017-06-23 | $26.75 | $26.75 | $26.75 | $26.75 | $24.21 | 0 |
| 2017-06-22 | $26.97 | $26.97 | $26.75 | $26.75 | $24.21 | 300 |
| 2017-06-21 | $26.95 | $26.95 | $26.95 | $26.95 | $24.39 | 200 |
| 2017-06-20 | $26.97 | $26.97 | $26.97 | $26.97 | $24.41 | 200 |
| 2017-06-19 | $26.95 | $26.95 | $26.95 | $26.95 | $24.39 | 0 |
| 2017-06-16 | $26.95 | $26.95 | $26.95 | $26.95 | $24.39 | 0 |
| 2017-06-15 | $26.72 | $26.95 | $26.72 | $26.95 | $24.39 | 550 |
| 2017-06-14 | $26.70 | $26.70 | $26.70 | $26.70 | $24.16 | 200 |
| 2017-06-13 | $26.72 | $26.72 | $26.72 | $26.72 | $24.18 | 0 |
| 2017-06-12 | $26.50 | $26.72 | $26.50 | $26.72 | $24.18 | 550 |
| 2017-06-09 | $26.50 | $26.50 | $26.50 | $26.50 | $23.98 | 250 |
| 2017-06-08 | $26.50 | $26.50 | $26.50 | $26.50 | $23.98 | 1,200 |
| 2017-06-07 | $26.45 | $26.50 | $26.45 | $26.50 | $23.98 | 1,100 |
| 2017-06-06 | $26.45 | $26.45 | $26.45 | $26.45 | $23.94 | 0 |
| 2017-06-05 | $26.45 | $26.45 | $26.45 | $26.45 | $23.94 | 400 |
| 2017-06-02 | $25.58 | $26.00 | $25.58 | $26.00 | $23.53 | 2,750 |
| 2017-06-01 | $25.30 | $25.30 | $25.30 | $25.30 | $22.90 | 200 |
| 2017-05-31 | $24.98 | $25.00 | $24.98 | $25.00 | $22.63 | 2,500 |
| 2017-05-30 | $24.75 | $24.95 | $24.50 | $24.95 | $22.58 | 2,300 |
| 2017-05-26 | $24.35 | $24.50 | $24.35 | $24.50 | $22.17 | 1,400 |
| 2017-05-25 | $24.15 | $24.15 | $24.08 | $24.15 | $21.86 | 2,100 |
| 2017-05-24 | $23.50 | $24.00 | $23.50 | $24.00 | $21.72 | 10,600 |
| 2017-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-05-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-05-16 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 110 |
| 2017-05-15 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2017-05-12 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2017-05-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2017-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2017-05-09 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 100 |
| 2017-05-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2017-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 200 |
| 2017-05-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2017-05-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 100 |
| 2017-05-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.04 | 0 |
| 2017-05-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.04 | 0 |
| 2017-04-28 | $23.25 | $23.25 | $23.25 | $23.25 | $21.04 | 0 |
| 2017-04-27 | $23.25 | $23.25 | $23.25 | $23.25 | $21.04 | 0 |
| 2017-04-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.04 | 0 |
| 2017-04-25 | $23.25 | $23.25 | $23.25 | $23.25 | $21.04 | 200 |
| 2017-04-24 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-21 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-20 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-19 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-18 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-17 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-13 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-12 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-11 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-10 | $22.95 | $22.95 | $22.95 | $22.95 | $20.77 | 0 |
| 2017-04-07 | $22.75 | $22.95 | $22.75 | $22.95 | $20.77 | 780 |
| 2017-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-04-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-03-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-03-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-03-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 100 |
| 2017-03-21 | $22.18 | $22.18 | $22.16 | $22.16 | $20.06 | 1,000 |
| 2017-03-20 | $22.15 | $22.15 | $22.15 | $22.15 | $20.05 | 0 |
| 2017-03-17 | $22.15 | $22.15 | $22.15 | $22.15 | $20.05 | 0 |
| 2017-03-16 | $22.15 | $22.15 | $22.15 | $22.15 | $20.05 | 0 |
| 2017-03-15 | $22.15 | $22.15 | $22.15 | $22.15 | $20.05 | 0 |
| 2017-03-14 | $22.15 | $22.15 | $22.15 | $22.15 | $20.05 | 100 |
| 2017-03-13 | $22.36 | $22.40 | $22.15 | $22.40 | $20.27 | 3,200 |
| 2017-03-10 | $22.41 | $22.41 | $22.41 | $22.41 | $20.28 | 0 |
| 2017-03-09 | $22.41 | $22.41 | $22.41 | $22.41 | $20.28 | 900 |
| 2017-03-08 | $22.49 | $22.49 | $22.49 | $22.49 | $20.35 | 0 |
| 2017-03-07 | $22.49 | $22.49 | $22.49 | $22.49 | $20.35 | 0 |
| 2017-03-06 | $22.49 | $22.49 | $22.49 | $22.49 | $20.35 | 0 |
| 2017-03-03 | $22.49 | $22.49 | $22.49 | $22.49 | $20.35 | 0 |
| 2017-03-02 | $22.42 | $22.49 | $22.42 | $22.49 | $20.35 | 200 |
| 2017-03-01 | $22.32 | $22.32 | $22.32 | $22.32 | $20.20 | 0 |
| 2017-02-28 | $22.32 | $22.32 | $22.32 | $22.32 | $20.20 | 500 |
| 2017-02-27 | $22.32 | $22.32 | $22.32 | $22.32 | $20.20 | 0 |
| 2017-02-24 | $22.32 | $22.32 | $22.32 | $22.32 | $20.20 | 0 |
| 2017-02-23 | $22.32 | $22.32 | $22.32 | $22.32 | $20.20 | 0 |
| 2017-02-22 | $22.32 | $22.32 | $22.32 | $22.32 | $20.20 | 0 |
| 2017-02-21 | $22.32 | $22.32 | $22.32 | $22.32 | $20.20 | 0 |
| 2017-02-17 | $22.45 | $22.45 | $22.31 | $22.32 | $20.20 | 1,300 |
| 2017-02-16 | $22.45 | $22.45 | $22.45 | $22.45 | $20.32 | 700 |
| 2017-02-15 | $22.50 | $22.50 | $22.40 | $22.40 | $20.27 | 1,800 |
| 2017-02-14 | $22.53 | $22.55 | $22.30 | $22.35 | $20.23 | 11,000 |
| 2017-02-13 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 3,600 |
| 2017-02-10 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 2,000 |
| 2017-02-09 | $23.45 | $23.45 | $23.45 | $23.45 | $21.22 | 0 |
| 2017-02-08 | $23.45 | $23.45 | $23.45 | $23.45 | $21.22 | 0 |
| 2017-02-07 | $23.45 | $23.45 | $23.45 | $23.45 | $21.22 | 0 |
| 2017-02-06 | $23.45 | $23.45 | $23.45 | $23.45 | $21.22 | 0 |
| 2017-02-03 | $23.45 | $23.45 | $23.45 | $23.45 | $21.22 | 0 |
| 2017-02-02 | $23.00 | $23.45 | $23.00 | $23.45 | $21.22 | 300 |
| 2017-02-01 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-31 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-30 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-27 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-26 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-25 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-24 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 100 |
| 2017-01-23 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 90 |
| 2017-01-20 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-19 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-18 | $22.55 | $22.55 | $22.55 | $22.55 | $20.41 | 0 |
| 2017-01-17 | $23.01 | $23.01 | $22.55 | $22.55 | $20.41 | 867 |
| 2017-01-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2017-01-10 | $23.25 | $23.25 | $23.00 | $23.00 | $20.82 | 220 |
| 2017-01-09 | $22.86 | $22.86 | $22.86 | $22.86 | $20.69 | 0 |
| 2017-01-06 | $22.86 | $22.86 | $22.86 | $22.86 | $20.69 | 0 |
| 2017-01-05 | $22.86 | $22.86 | $22.86 | $22.86 | $20.69 | 0 |
| 2017-01-04 | $23.38 | $23.90 | $22.86 | $22.86 | $20.69 | 1,000 |
| 2017-01-03 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-12-29 | $23.75 | $23.75 | $23.30 | $23.75 | $21.49 | 1,100 |
| 2016-12-28 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 20 |
| 2016-12-27 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-12-23 | $23.70 | $23.75 | $23.63 | $23.75 | $21.49 | 2,300 |
| 2016-12-22 | $23.18 | $23.50 | $23.18 | $23.50 | $21.27 | 2,100 |
| 2016-12-21 | $22.80 | $22.80 | $22.80 | $22.80 | $20.63 | 0 |
| 2016-12-20 | $22.80 | $22.80 | $22.74 | $22.80 | $20.63 | 760 |
| 2016-12-19 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 150 |
| 2016-12-15 | $22.75 | $23.25 | $22.75 | $23.25 | $21.04 | 4,400 |
| 2016-12-14 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-12-13 | $23.75 | $23.75 | $22.75 | $22.75 | $20.59 | 1,100 |
| 2016-12-12 | $22.67 | $22.67 | $22.67 | $22.67 | $20.52 | 0 |
| 2016-12-09 | $22.67 | $22.67 | $22.67 | $22.67 | $20.52 | 0 |
| 2016-12-08 | $22.67 | $22.67 | $22.67 | $22.67 | $20.52 | 0 |
| 2016-12-07 | $22.67 | $22.67 | $22.67 | $22.67 | $20.52 | 0 |
| 2016-12-06 | $22.67 | $22.67 | $22.67 | $22.67 | $20.52 | 0 |
| 2016-12-05 | $22.67 | $22.67 | $22.67 | $22.67 | $20.52 | 0 |
| 2016-12-02 | $22.67 | $22.67 | $22.62 | $22.67 | $20.52 | 1,100 |
| 2016-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2016-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2016-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2016-11-28 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 100 |
| 2016-11-25 | $22.90 | $22.90 | $22.90 | $22.90 | $20.73 | 0 |
| 2016-11-23 | $23.40 | $23.40 | $22.79 | $22.90 | $20.73 | 3,200 |
| 2016-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2016-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 0 |
| 2016-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 100 |
| 2016-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.82 | 100 |
| 2016-11-16 | $22.85 | $23.00 | $22.85 | $23.00 | $20.82 | 1,600 |
| 2016-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-11-14 | $22.40 | $22.50 | $22.40 | $22.50 | $20.36 | 900 |
| 2016-11-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-11-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 500 |
| 2016-11-09 | $22.40 | $22.40 | $22.40 | $22.40 | $20.27 | 0 |
| 2016-11-08 | $22.40 | $22.40 | $22.40 | $22.40 | $20.27 | 0 |
| 2016-11-07 | $22.40 | $22.40 | $22.40 | $22.40 | $20.27 | 0 |
| 2016-11-04 | $22.40 | $22.40 | $22.40 | $22.40 | $20.27 | 0 |
| 2016-11-03 | $22.40 | $22.40 | $22.40 | $22.40 | $20.27 | 200 |
| 2016-11-02 | $22.40 | $22.40 | $22.40 | $22.40 | $20.27 | 600 |
| 2016-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-28 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 1,350 |
| 2016-10-27 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-26 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-25 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-24 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-21 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-20 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 42 |
| 2016-10-19 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-17 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-14 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-13 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-10-12 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 2,500 |
| 2016-10-11 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 31 |
| 2016-10-10 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-10-07 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-10-06 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-10-05 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-10-04 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-10-03 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-09-30 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 100 |
| 2016-09-29 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-09-28 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-09-27 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-09-26 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-09-23 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 42 |
| 2016-09-22 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 0 |
| 2016-09-21 | $22.37 | $22.37 | $22.30 | $22.30 | $20.18 | 1,000 |
| 2016-09-20 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-19 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-16 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-15 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-14 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-13 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-12 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-09 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-08 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-07 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-09-06 | $22.69 | $22.75 | $22.69 | $22.75 | $20.59 | 420 |
| 2016-09-02 | $22.37 | $22.37 | $22.37 | $22.37 | $20.25 | 0 |
| 2016-09-01 | $22.37 | $22.37 | $22.37 | $22.37 | $20.25 | 0 |
| 2016-08-31 | $22.37 | $22.37 | $22.37 | $22.37 | $20.25 | 0 |
| 2016-08-30 | $22.37 | $22.37 | $22.37 | $22.37 | $20.25 | 500 |
| 2016-08-29 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-26 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-25 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-24 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-23 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-22 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-19 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-18 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-17 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-16 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-15 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-12 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-11 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-10 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-08-09 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 600 |
| 2016-08-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-08-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-08-04 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-08-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-08-02 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-08-01 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-07-29 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 0 |
| 2016-07-28 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 443 |
| 2016-07-27 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-07-26 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-07-25 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-07-22 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-07-21 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-07-20 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-07-19 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-07-18 | $22.60 | $22.75 | $22.60 | $22.75 | $20.59 | 1,100 |
| 2016-07-15 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-07-14 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 95 |
| 2016-07-13 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-07-12 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-07-11 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-07-08 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 20 |
| 2016-07-07 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 0 |
| 2016-07-06 | $22.60 | $22.60 | $22.60 | $22.60 | $20.45 | 840 |
| 2016-07-05 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-07-01 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-30 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-29 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-28 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-27 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-24 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-23 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-22 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-21 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-20 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-16 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-15 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-14 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-13 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-10 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-09 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 0 |
| 2016-06-08 | $22.75 | $22.75 | $22.75 | $22.75 | $20.59 | 800 |
| 2016-06-07 | $22.52 | $22.52 | $22.52 | $22.52 | $20.38 | 0 |
| 2016-06-06 | $22.52 | $22.52 | $22.52 | $22.52 | $20.38 | 0 |
| 2016-06-03 | $22.52 | $22.52 | $22.52 | $22.52 | $20.38 | 0 |
| 2016-06-02 | $22.52 | $22.52 | $22.52 | $22.52 | $20.38 | 0 |
| 2016-06-01 | $22.52 | $22.52 | $22.52 | $22.52 | $20.38 | 0 |
| 2016-05-31 | $22.52 | $22.52 | $22.52 | $22.52 | $20.38 | 0 |
| 2016-05-27 | $22.52 | $22.52 | $22.52 | $22.52 | $20.38 | 0 |
| 2016-05-26 | $22.52 | $22.52 | $22.52 | $22.52 | $20.38 | 0 |
| 2016-05-25 | $22.50 | $22.52 | $22.50 | $22.52 | $20.38 | 320 |
| 2016-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $20.18 | 7,095 |
| 2016-05-23 | $22.10 | $22.10 | $22.10 | $22.10 | $20.00 | 0 |
| 2016-05-20 | $22.10 | $22.10 | $22.10 | $22.10 | $20.00 | 0 |
| 2016-05-19 | $22.10 | $22.10 | $22.10 | $22.10 | $20.00 | 2,241 |
| 2016-05-18 | $22.10 | $22.10 | $22.10 | $22.10 | $20.00 | 0 |
| 2016-05-17 | $22.10 | $22.10 | $22.10 | $22.10 | $20.00 | 0 |
| 2016-05-16 | $22.10 | $22.10 | $22.10 | $22.10 | $20.00 | 0 |
| 2016-05-13 | $22.10 | $22.10 | $22.10 | $22.10 | $20.00 | 1,481 |
| 2016-05-12 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-05-11 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-05-10 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-05-09 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-05-06 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-05-05 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-05-04 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-05-03 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-05-02 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-29 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-28 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-27 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-26 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-25 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-22 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-21 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-20 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-19 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-18 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-15 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-14 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-13 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-12 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 0 |
| 2016-04-11 | $22.99 | $22.99 | $22.99 | $22.99 | $20.81 | 900 |
| 2016-04-08 | $22.50 | $22.50 | $22.10 | $22.10 | $20.00 | 1,000 |
| 2016-04-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.36 | 200 |
| 2016-04-06 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-04-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-31 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-29 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 40 |
| 2016-03-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-23 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-22 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-21 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-17 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 40 |
| 2016-03-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-15 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-14 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-10 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-07 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-04 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 1 |
| 2016-03-03 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-02 | $23.50 | $23.50 | $23.50 | $23.50 | $21.27 | 0 |
| 2016-03-01 | $23.00 | $23.50 | $23.00 | $23.50 | $21.27 | 3,340 |
| 2016-02-29 | $23.68 | $23.68 | $23.68 | $23.68 | $21.43 | 0 |
| 2016-02-26 | $23.68 | $23.68 | $23.68 | $23.68 | $21.43 | 0 |
| 2016-02-25 | $23.68 | $23.68 | $23.68 | $23.68 | $21.43 | 0 |
| 2016-02-24 | $23.68 | $23.68 | $23.68 | $23.68 | $21.43 | 0 |
| 2016-02-23 | $23.68 | $23.68 | $23.68 | $23.68 | $21.43 | 0 |
| 2016-02-22 | $23.68 | $23.68 | $23.68 | $23.68 | $21.43 | 0 |
| 2016-02-19 | $23.00 | $23.68 | $23.00 | $23.68 | $21.43 | 461 |
| 2016-02-18 | $23.74 | $23.74 | $23.74 | $23.74 | $21.49 | 0 |
| 2016-02-17 | $23.74 | $23.74 | $23.74 | $23.74 | $21.49 | 0 |
| 2016-02-16 | $23.74 | $23.74 | $23.74 | $23.74 | $21.49 | 0 |
| 2016-02-12 | $23.74 | $23.74 | $23.74 | $23.74 | $21.49 | 0 |
| 2016-02-11 | $23.74 | $23.74 | $23.74 | $23.74 | $21.49 | 0 |
| 2016-02-10 | $23.74 | $23.74 | $23.74 | $23.74 | $21.49 | 674 |
| 2016-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-02-05 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-02-04 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-02-03 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-02-02 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-02-01 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-01-29 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-01-28 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-01-27 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-01-26 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-01-25 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-01-22 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-01-21 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2016-01-20 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 237 |
| 2016-01-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2016-01-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2016-01-14 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2016-01-13 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2016-01-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2016-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2016-01-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2016-01-07 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2016-01-06 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 120 |
| 2016-01-05 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 300 |
| 2016-01-04 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 5 |
| 2015-12-31 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-29 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-28 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-24 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-23 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-22 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-18 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-17 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
| 2015-12-16 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 210 |
| 2015-12-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-14 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-09 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-04 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-03 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-12-01 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-11-30 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-11-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
| 2015-11-25 | $24.50 | $24.50 | $24.50 | $24.50 | $21.63 | 0 |
| 2015-11-24 | $24.50 | $24.50 | $24.50 | $24.50 | $21.63 | 0 |
| 2015-11-23 | $24.50 | $24.50 | $24.50 | $24.50 | $21.63 | 0 |
| 2015-11-20 | $24.50 | $24.50 | $24.50 | $24.50 | $21.63 | 0 |
| 2015-11-19 | $24.50 | $24.50 | $24.50 | $24.50 | $21.63 | 1 |
| 2015-11-18 | $24.50 | $24.50 | $24.50 | $24.50 | $21.63 | 780 |
| 2015-11-17 | $24.75 | $24.75 | $24.50 | $24.50 | $21.63 | 780 |
| 2015-11-16 | $24.15 | $24.15 | $24.15 | $24.15 | $21.32 | 0 |
| 2015-11-13 | $24.15 | $24.15 | $24.15 | $24.15 | $21.32 | 0 |
| 2015-11-12 | $24.15 | $24.15 | $24.15 | $24.15 | $21.32 | 0 |
| 2015-11-11 | $24.15 | $24.15 | $24.15 | $24.15 | $21.32 | 0 |
| 2015-11-10 | $24.15 | $24.15 | $24.15 | $24.15 | $21.32 | 0 |
| 2015-11-09 | $24.15 | $24.15 | $24.15 | $24.15 | $21.32 | 0 |
| 2015-11-06 | $24.15 | $24.15 | $24.15 | $24.15 | $21.32 | 150 |
| 2015-11-05 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-11-04 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-11-03 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-11-02 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-10-30 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-10-29 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-10-28 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-10-27 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-10-26 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-10-23 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-10-22 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 0 |
| 2015-10-21 | $24.00 | $24.75 | $24.00 | $24.75 | $21.85 | 2,889 |
| 2015-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-19 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 500 |
| 2015-10-15 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-14 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 0 |
| 2015-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 1,050 |
| 2015-10-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.18 | 200 |
| 2015-10-01 | $23.95 | $23.95 | $23.95 | $23.95 | $21.14 | 150 |
| 2015-09-30 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-29 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-28 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-25 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-24 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-23 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-22 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-21 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-18 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-17 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-16 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-15 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-14 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-11 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-10 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-09 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-08 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-04 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
| 2015-09-03 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 902 |
| 2015-09-02 | $23.75 | $23.75 | $23.75 | $23.75 | $20.96 | 0 |
Two Rivers Financial Group Inc (TRVR) News Headlines
Recent Two Rivers Financial Group Inc (TRVR) News
Similar Companies to Two Rivers Financial Group Inc (TRVR) 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 | -- | -- | -- |