Virginia National Bankshares Corp (VABK) Exchange: NASDAQ
Data as of April 25, 2024
$24.40 ($0.15) 0.62%
Virginia National Bankshares Corp - Daily Information
Click for more stock information on Virginia National Bankshares Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $24.26 |
| Previous Close | $24.40 |
| High | $24.68 |
| Low | $24.25 |
| Adjusted Open | $24.26 |
| Previous Adjusted Close | $24.40 |
| Adjusted High | $24.68 |
| Adjusted Low | $24.25 |
About Virginia National Bankshares Corp (VABK)
Virginia National Bank (the Bank) is engaged in commercial and retail banking business. The Bank offers a range of banking and related financial services, including checking accounts, negotiable order of withdrawal (NOW) accounts, money market deposit accounts, certificates of deposit, individual retirement accounts and other depository services. The Bank operates in two segments: the commercial bank and VNBTrust, National Association (VNBTrust). Commercial banking involves making loans and generating deposits from individuals and businesses. VNBTrust services include investment management, trust account administration and estate planning. The Bank also offers short-to-medium term commercial, real estate and consumer loans. Other services offered by Virginia National Bank include automated teller machines (ATMs), Internet banking, safe deposit boxes, travelers' checks, cash management services and direct deposit of payroll and federal recurring payments.
Invest in Virginia National Bankshares Corp (VABK)
Historical Stock Data for Virginia National Bankshares Corp (VABK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $24.26 | $24.68 | $24.25 | $24.40 | $24.40 | 28,836 |
| 2024-04-19 | $24.26 | $25.24 | $24.06 | $24.25 | $24.25 | 34,350 |
| 2024-04-18 | $25.29 | $27.49 | $24.12 | $24.36 | $24.36 | 46,574 |
| 2024-04-17 | $25.34 | $25.37 | $24.68 | $25.00 | $25.00 | 34,450 |
| 2024-04-16 | $25.36 | $25.38 | $25.06 | $25.07 | $25.07 | 35,659 |
| 2024-04-15 | $26.13 | $26.25 | $25.10 | $25.10 | $25.10 | 26,840 |
| 2024-04-12 | $26.50 | $26.90 | $25.47 | $25.86 | $25.86 | 21,246 |
| 2024-04-11 | $27.12 | $27.12 | $26.52 | $26.61 | $26.61 | 18,479 |
| 2024-04-10 | $28.37 | $28.37 | $27.00 | $27.04 | $27.04 | 24,707 |
| 2024-04-09 | $29.36 | $29.36 | $28.52 | $28.53 | $28.53 | 9,715 |
| 2024-04-08 | $29.33 | $29.40 | $29.01 | $29.03 | $29.03 | 6,044 |
| 2024-04-05 | $29.32 | $29.32 | $29.01 | $29.01 | $29.01 | 2,706 |
| 2024-04-04 | $29.20 | $29.40 | $29.20 | $29.27 | $29.27 | 4,091 |
| 2024-04-03 | $28.79 | $29.35 | $28.79 | $29.25 | $29.25 | 3,684 |
| 2024-04-02 | $29.63 | $29.80 | $28.55 | $29.16 | $29.16 | 8,811 |
| 2024-04-01 | $29.43 | $29.43 | $29.12 | $29.19 | $29.19 | 2,910 |
| 2024-03-28 | $30.42 | $30.71 | $29.45 | $30.10 | $30.10 | 5,773 |
| 2024-03-27 | $30.65 | $30.66 | $30.05 | $30.05 | $30.05 | 3,693 |
| 2024-03-26 | $29.68 | $30.21 | $29.23 | $29.26 | $29.26 | 4,046 |
| 2024-03-25 | $29.92 | $29.93 | $29.00 | $29.34 | $29.34 | 2,042 |
| 2024-03-22 | $30.81 | $30.81 | $29.24 | $29.35 | $29.35 | 3,271 |
| 2024-03-21 | $29.74 | $30.50 | $29.74 | $30.50 | $30.50 | 4,261 |
| 2024-03-20 | $29.41 | $29.45 | $29.01 | $29.22 | $29.22 | 4,844 |
| 2024-03-19 | $29.50 | $29.50 | $29.05 | $29.05 | $29.05 | 2,762 |
| 2024-03-18 | $29.53 | $29.53 | $29.00 | $29.00 | $29.00 | 2,125 |
| 2024-03-15 | $28.35 | $29.36 | $28.35 | $29.36 | $29.36 | 11,245 |
| 2024-03-14 | $29.02 | $29.02 | $28.61 | $28.75 | $28.75 | 4,467 |
| 2024-03-13 | $29.22 | $29.81 | $29.22 | $29.81 | $29.81 | 2,934 |
| 2024-03-12 | $29.29 | $29.73 | $29.29 | $29.56 | $29.24 | 2,622 |
| 2024-03-11 | $29.27 | $29.52 | $29.12 | $29.52 | $29.20 | 3,630 |
| 2024-03-08 | $30.32 | $30.32 | $29.12 | $29.37 | $29.05 | 8,151 |
| 2024-03-07 | $30.10 | $30.22 | $30.10 | $30.22 | $29.89 | 2,053 |
| 2024-03-06 | $29.72 | $30.84 | $29.72 | $30.10 | $29.77 | 4,434 |
| 2024-03-05 | $29.72 | $30.01 | $29.72 | $30.01 | $29.68 | 4,826 |
| 2024-03-04 | $30.30 | $30.59 | $29.70 | $29.70 | $29.37 | 9,784 |
| 2024-03-01 | $30.02 | $30.48 | $30.01 | $30.48 | $30.15 | 3,947 |
| 2024-02-29 | $30.45 | $30.80 | $30.04 | $30.42 | $30.42 | 5,977 |
| 2024-02-28 | $30.81 | $30.81 | $29.34 | $29.84 | $29.84 | 5,988 |
| 2024-02-27 | $30.63 | $30.63 | $30.05 | $30.11 | $30.11 | 2,791 |
| 2024-02-26 | $30.71 | $30.71 | $30.01 | $30.01 | $30.01 | 2,337 |
| 2024-02-23 | $29.43 | $31.06 | $29.43 | $30.25 | $30.25 | 8,837 |
| 2024-02-22 | $30.23 | $30.89 | $30.13 | $30.89 | $30.89 | 5,168 |
| 2024-02-21 | $30.59 | $30.80 | $30.51 | $30.52 | $30.52 | 3,915 |
| 2024-02-20 | $31.88 | $32.17 | $30.47 | $30.61 | $30.61 | 8,240 |
| 2024-02-16 | $32.38 | $33.28 | $32.38 | $32.69 | $32.69 | 3,613 |
| 2024-02-15 | $30.36 | $32.48 | $30.36 | $32.48 | $32.48 | 7,605 |
| 2024-02-14 | $29.95 | $30.74 | $29.80 | $30.74 | $30.74 | 5,793 |
| 2024-02-13 | $30.10 | $30.96 | $29.11 | $29.33 | $29.33 | 9,982 |
| 2024-02-12 | $29.68 | $31.67 | $29.68 | $30.92 | $30.92 | 11,784 |
| 2024-02-09 | $30.02 | $30.94 | $29.61 | $30.13 | $30.13 | 15,753 |
| 2024-02-08 | $29.50 | $29.95 | $29.24 | $29.45 | $29.45 | 6,208 |
| 2024-02-07 | $29.97 | $30.58 | $27.50 | $29.97 | $29.97 | 40,692 |
| 2024-02-06 | $30.94 | $30.94 | $29.67 | $30.55 | $30.55 | 11,525 |
| 2024-02-05 | $30.76 | $31.65 | $30.76 | $31.00 | $31.00 | 5,062 |
| 2024-02-02 | $32.26 | $33.30 | $30.90 | $31.40 | $31.40 | 8,154 |
| 2024-02-01 | $33.40 | $33.40 | $32.50 | $32.91 | $32.91 | 8,536 |
| 2024-01-31 | $33.71 | $34.67 | $32.80 | $33.01 | $33.01 | 13,440 |
| 2024-01-30 | $34.43 | $34.56 | $34.43 | $34.56 | $34.56 | 1,456 |
| 2024-01-29 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 1,109 |
| 2024-01-26 | $35.39 | $35.39 | $34.00 | $34.67 | $34.67 | 3,704 |
| 2024-01-25 | $35.41 | $35.65 | $34.35 | $35.51 | $35.51 | 11,235 |
| 2024-01-24 | $34.30 | $35.18 | $34.15 | $34.88 | $34.88 | 10,398 |
| 2024-01-23 | $35.61 | $35.61 | $34.10 | $34.10 | $34.10 | 9,838 |
| 2024-01-22 | $33.89 | $35.70 | $32.67 | $35.70 | $35.70 | 7,856 |
| 2024-01-19 | $33.45 | $33.81 | $33.01 | $33.81 | $33.81 | 7,217 |
| 2024-01-18 | $33.43 | $33.61 | $33.06 | $33.28 | $33.28 | 3,523 |
| 2024-01-17 | $33.40 | $33.41 | $33.20 | $33.20 | $33.20 | 2,242 |
| 2024-01-16 | $33.56 | $34.15 | $33.31 | $33.54 | $33.54 | 5,850 |
| 2024-01-12 | $35.76 | $35.76 | $33.63 | $33.81 | $33.81 | 26,097 |
| 2024-01-11 | $36.01 | $36.01 | $34.33 | $35.02 | $35.02 | 6,743 |
| 2024-01-10 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 3,224 |
| 2024-01-09 | $35.30 | $35.54 | $35.27 | $35.27 | $35.27 | 5,072 |
| 2024-01-08 | $36.40 | $36.40 | $35.00 | $35.31 | $35.31 | 7,140 |
| 2024-01-05 | $35.95 | $35.95 | $35.06 | $35.20 | $35.20 | 17,088 |
| 2024-01-04 | $35.38 | $35.43 | $35.38 | $35.43 | $35.43 | 4,205 |
| 2024-01-03 | $37.21 | $37.21 | $35.10 | $35.10 | $35.10 | 6,648 |
| 2024-01-02 | $35.97 | $37.15 | $35.90 | $36.95 | $36.95 | 18,104 |
| 2023-12-29 | $37.52 | $37.52 | $34.38 | $34.38 | $34.38 | 30,125 |
| 2023-12-28 | $37.74 | $38.00 | $37.74 | $37.96 | $37.96 | 6,560 |
| 2023-12-27 | $39.12 | $39.12 | $37.85 | $37.85 | $37.85 | 90,611 |
| 2023-12-26 | $38.10 | $39.54 | $38.09 | $39.54 | $39.54 | 11,907 |
| 2023-12-22 | $39.84 | $39.84 | $38.08 | $38.08 | $38.08 | 41,009 |
| 2023-12-21 | $40.10 | $40.10 | $39.10 | $39.10 | $39.10 | 13,065 |
| 2023-12-20 | $40.68 | $41.65 | $38.84 | $40.22 | $40.22 | 30,002 |
| 2023-12-19 | $38.61 | $41.26 | $38.61 | $41.12 | $41.12 | 9,946 |
| 2023-12-18 | $40.48 | $40.92 | $38.80 | $39.07 | $39.07 | 33,680 |
| 2023-12-15 | $38.88 | $43.08 | $37.95 | $41.50 | $41.50 | 67,607 |
| 2023-12-14 | $39.39 | $39.39 | $38.20 | $38.68 | $38.68 | 11,632 |
| 2023-12-13 | $36.03 | $38.56 | $35.95 | $38.56 | $38.56 | 17,322 |
| 2023-12-12 | $36.70 | $36.80 | $36.10 | $36.39 | $36.39 | 10,769 |
| 2023-12-11 | $36.21 | $37.20 | $36.00 | $36.71 | $36.71 | 12,456 |
| 2023-12-08 | $37.00 | $37.68 | $36.72 | $36.98 | $36.98 | 9,992 |
| 2023-12-07 | $37.40 | $37.48 | $36.73 | $37.03 | $37.03 | 12,060 |
| 2023-12-06 | $37.29 | $37.77 | $36.42 | $37.77 | $37.44 | 12,957 |
| 2023-12-05 | $37.90 | $37.90 | $36.84 | $36.84 | $36.51 | 5,372 |
| 2023-12-04 | $34.97 | $38.00 | $34.97 | $37.70 | $37.37 | 10,183 |
| 2023-12-01 | $35.25 | $37.00 | $35.21 | $36.91 | $36.91 | 14,947 |
| 2023-11-30 | $34.87 | $35.24 | $34.87 | $35.24 | $35.24 | 4,275 |
| 2023-11-29 | $34.90 | $35.14 | $34.72 | $35.14 | $35.14 | 8,435 |
| 2023-11-28 | $34.00 | $34.93 | $34.00 | $34.50 | $34.50 | 8,577 |
| 2023-11-27 | $34.84 | $35.03 | $34.84 | $34.96 | $34.96 | 8,251 |
| 2023-11-24 | $34.85 | $35.25 | $34.57 | $35.25 | $35.25 | 5,507 |
| 2023-11-22 | $33.71 | $34.90 | $33.71 | $34.90 | $34.90 | 3,335 |
| 2023-11-21 | $34.55 | $34.76 | $34.06 | $34.06 | $34.06 | 6,122 |
| 2023-11-20 | $35.37 | $35.98 | $35.23 | $35.23 | $35.23 | 5,185 |
| 2023-11-17 | $35.00 | $35.80 | $33.72 | $35.80 | $35.80 | 14,499 |
| 2023-11-16 | $34.35 | $34.90 | $34.35 | $34.90 | $34.90 | 3,606 |
| 2023-11-15 | $34.17 | $35.50 | $33.00 | $34.12 | $34.12 | 7,927 |
| 2023-11-14 | $31.25 | $34.51 | $28.86 | $34.51 | $34.51 | 9,650 |
| 2023-11-13 | $31.07 | $31.45 | $31.04 | $31.22 | $31.22 | 25,176 |
| 2023-11-10 | $31.26 | $31.54 | $31.21 | $31.54 | $31.54 | 6,489 |
| 2023-11-09 | $31.00 | $31.41 | $30.84 | $31.21 | $31.21 | 8,315 |
| 2023-11-08 | $30.68 | $31.00 | $30.55 | $31.00 | $31.00 | 3,723 |
| 2023-11-07 | $31.18 | $31.20 | $30.98 | $31.20 | $31.20 | 5,559 |
| 2023-11-06 | $31.83 | $32.50 | $31.77 | $31.77 | $31.77 | 3,104 |
| 2023-11-03 | $31.92 | $32.30 | $30.22 | $32.30 | $32.30 | 5,658 |
| 2023-11-02 | $31.52 | $31.72 | $28.81 | $31.58 | $31.58 | 9,554 |
| 2023-11-01 | $31.72 | $31.72 | $30.01 | $30.02 | $30.02 | 25,000 |
| 2023-10-31 | $29.20 | $31.70 | $29.20 | $30.73 | $30.73 | 7,752 |
| 2023-10-30 | $29.79 | $30.47 | $28.86 | $30.30 | $30.30 | 6,814 |
| 2023-10-27 | $28.89 | $29.80 | $28.89 | $29.37 | $29.37 | 4,574 |
| 2023-10-26 | $28.63 | $29.40 | $27.93 | $29.40 | $29.40 | 7,346 |
| 2023-10-25 | $27.67 | $28.43 | $27.35 | $28.10 | $28.10 | 11,553 |
| 2023-10-24 | $27.43 | $27.70 | $27.01 | $27.37 | $27.37 | 9,217 |
| 2023-10-23 | $27.82 | $28.20 | $27.00 | $27.00 | $27.00 | 7,685 |
| 2023-10-20 | $27.69 | $29.77 | $27.15 | $27.66 | $27.66 | 13,853 |
| 2023-10-19 | $27.08 | $27.82 | $27.08 | $27.39 | $27.39 | 3,656 |
| 2023-10-18 | $27.11 | $27.70 | $26.91 | $27.39 | $27.39 | 14,508 |
| 2023-10-17 | $26.83 | $28.31 | $26.63 | $26.76 | $26.76 | 16,980 |
| 2023-10-16 | $26.54 | $27.50 | $26.06 | $26.75 | $26.75 | 15,392 |
| 2023-10-13 | $25.89 | $26.53 | $25.89 | $26.00 | $26.00 | 9,946 |
| 2023-10-12 | $26.25 | $26.25 | $25.56 | $26.00 | $26.00 | 12,528 |
| 2023-10-11 | $26.31 | $26.95 | $26.31 | $26.44 | $26.44 | 10,904 |
| 2023-10-10 | $26.05 | $27.13 | $26.05 | $26.70 | $26.70 | 12,471 |
| 2023-10-09 | $26.70 | $26.88 | $24.96 | $26.37 | $26.37 | 8,845 |
| 2023-10-06 | $26.02 | $28.75 | $25.89 | $26.93 | $26.93 | 36,436 |
| 2023-10-05 | $27.12 | $27.27 | $25.79 | $26.40 | $26.40 | 19,903 |
| 2023-10-04 | $28.35 | $28.35 | $26.48 | $27.05 | $27.05 | 17,217 |
| 2023-10-03 | $29.00 | $29.00 | $27.28 | $27.69 | $27.69 | 9,916 |
| 2023-10-02 | $29.30 | $29.50 | $28.46 | $28.82 | $28.82 | 9,348 |
| 2023-09-29 | $31.93 | $31.93 | $30.01 | $30.35 | $30.35 | 7,595 |
| 2023-09-28 | $32.38 | $33.37 | $31.53 | $31.95 | $31.95 | 13,089 |
| 2023-09-27 | $33.74 | $34.19 | $32.08 | $32.39 | $32.39 | 12,065 |
| 2023-09-26 | $35.41 | $35.41 | $33.56 | $33.59 | $33.59 | 14,085 |
| 2023-09-25 | $35.67 | $35.88 | $35.29 | $35.42 | $35.42 | 4,075 |
| 2023-09-22 | $36.11 | $36.11 | $35.42 | $35.90 | $35.90 | 7,161 |
| 2023-09-21 | $35.51 | $36.19 | $35.51 | $35.70 | $35.70 | 4,262 |
| 2023-09-20 | $35.86 | $35.99 | $35.44 | $35.99 | $35.99 | 4,762 |
| 2023-09-19 | $36.52 | $36.52 | $34.73 | $35.34 | $35.34 | 8,642 |
| 2023-09-18 | $36.20 | $37.21 | $35.76 | $36.30 | $36.30 | 14,267 |
| 2023-09-15 | $34.26 | $36.67 | $34.00 | $36.10 | $36.10 | 26,708 |
| 2023-09-14 | $34.11 | $34.29 | $33.61 | $34.03 | $34.03 | 4,508 |
| 2023-09-13 | $33.75 | $34.42 | $33.75 | $33.94 | $33.94 | 6,651 |
| 2023-09-12 | $32.95 | $33.58 | $32.76 | $33.49 | $33.49 | 3,652 |
| 2023-09-11 | $32.58 | $33.00 | $31.01 | $33.00 | $33.00 | 3,705 |
| 2023-09-08 | $31.46 | $32.88 | $31.46 | $32.15 | $32.15 | 3,634 |
| 2023-09-07 | $32.07 | $32.77 | $31.31 | $31.31 | $31.31 | 19,814 |
| 2023-09-06 | $32.79 | $32.83 | $32.05 | $32.11 | $31.78 | 5,624 |
| 2023-09-05 | $33.77 | $33.77 | $32.78 | $32.79 | $32.45 | 4,670 |
| 2023-09-01 | $34.28 | $34.31 | $33.19 | $33.49 | $33.14 | 5,783 |
| 2023-08-31 | $34.50 | $34.50 | $32.98 | $33.04 | $32.70 | 7,545 |
| 2023-08-30 | $34.50 | $34.50 | $34.50 | $34.50 | $34.14 | 1,475 |
| 2023-08-29 | $35.32 | $35.32 | $34.66 | $34.81 | $34.44 | 8,096 |
| 2023-08-28 | $35.29 | $36.09 | $35.29 | $35.51 | $35.14 | 3,385 |
| 2023-08-25 | $35.06 | $35.53 | $34.08 | $34.70 | $34.70 | 3,659 |
| 2023-08-24 | $35.00 | $35.53 | $34.55 | $34.55 | $34.55 | 4,634 |
| 2023-08-23 | $35.50 | $35.50 | $34.14 | $35.09 | $35.09 | 4,946 |
| 2023-08-22 | $35.55 | $35.55 | $34.26 | $34.29 | $34.29 | 6,240 |
| 2023-08-21 | $36.44 | $36.44 | $35.57 | $35.57 | $35.57 | 4,927 |
| 2023-08-18 | $36.52 | $37.08 | $36.30 | $36.30 | $36.30 | 8,562 |
| 2023-08-17 | $36.57 | $37.66 | $36.52 | $36.53 | $36.53 | 9,458 |
| 2023-08-16 | $36.68 | $37.01 | $36.21 | $36.45 | $36.45 | 10,728 |
| 2023-08-15 | $37.75 | $37.75 | $36.10 | $36.53 | $36.53 | 13,251 |
| 2023-08-14 | $37.79 | $37.79 | $36.94 | $37.58 | $37.58 | 5,085 |
| 2023-08-11 | $37.01 | $37.87 | $37.01 | $37.80 | $37.80 | 4,728 |
| 2023-08-10 | $37.51 | $37.88 | $37.51 | $37.70 | $37.70 | 6,201 |
| 2023-08-09 | $37.70 | $37.70 | $37.11 | $37.29 | $37.29 | 7,762 |
| 2023-08-08 | $37.85 | $37.94 | $37.55 | $37.71 | $37.71 | 12,514 |
| 2023-08-07 | $37.92 | $37.92 | $37.62 | $37.62 | $37.62 | 3,701 |
| 2023-08-04 | $37.01 | $38.49 | $37.01 | $37.50 | $37.50 | 14,870 |
| 2023-08-03 | $35.93 | $38.02 | $35.93 | $37.40 | $37.40 | 24,063 |
| 2023-08-02 | $36.16 | $36.69 | $36.16 | $36.50 | $36.50 | 8,578 |
| 2023-08-01 | $36.07 | $36.96 | $35.57 | $36.50 | $36.50 | 15,572 |
| 2023-07-31 | $35.70 | $36.23 | $32.61 | $36.23 | $36.23 | 11,147 |
| 2023-07-28 | $36.30 | $36.30 | $35.01 | $36.13 | $36.13 | 17,475 |
| 2023-07-27 | $35.79 | $36.10 | $35.33 | $36.00 | $36.00 | 12,360 |
| 2023-07-26 | $34.39 | $35.50 | $33.76 | $35.50 | $35.50 | 12,979 |
| 2023-07-25 | $32.51 | $34.69 | $32.18 | $34.20 | $34.20 | 17,189 |
| 2023-07-24 | $31.98 | $33.09 | $31.50 | $32.52 | $32.52 | 11,964 |
| 2023-07-21 | $31.93 | $31.98 | $31.74 | $31.74 | $31.74 | 5,587 |
| 2023-07-20 | $31.40 | $32.10 | $30.88 | $31.95 | $31.95 | 14,220 |
| 2023-07-19 | $30.81 | $31.80 | $30.81 | $31.43 | $31.43 | 14,441 |
| 2023-07-18 | $30.54 | $31.37 | $30.36 | $30.77 | $30.77 | 13,221 |
| 2023-07-17 | $30.23 | $30.69 | $30.20 | $30.54 | $30.54 | 6,647 |
| 2023-07-14 | $30.86 | $30.86 | $30.17 | $30.37 | $30.37 | 6,112 |
| 2023-07-13 | $30.58 | $30.72 | $30.17 | $30.44 | $30.44 | 6,723 |
| 2023-07-12 | $30.51 | $30.86 | $30.14 | $30.56 | $30.56 | 8,598 |
| 2023-07-11 | $30.63 | $31.02 | $30.25 | $30.58 | $30.58 | 8,686 |
| 2023-07-10 | $30.59 | $31.67 | $30.59 | $30.93 | $30.93 | 10,004 |
| 2023-07-07 | $30.69 | $31.01 | $30.17 | $30.84 | $30.84 | 30,206 |
| 2023-07-06 | $31.60 | $31.91 | $30.31 | $30.50 | $30.50 | 14,670 |
| 2023-07-05 | $31.78 | $31.78 | $31.36 | $31.38 | $31.38 | 7,083 |
| 2023-07-03 | $32.10 | $32.12 | $31.53 | $31.78 | $31.78 | 6,991 |
| 2023-06-30 | $31.69 | $32.40 | $31.65 | $32.15 | $32.15 | 24,958 |
| 2023-06-29 | $31.44 | $31.96 | $31.15 | $31.78 | $31.78 | 17,050 |
| 2023-06-28 | $31.39 | $31.48 | $31.21 | $31.44 | $31.44 | 14,278 |
| 2023-06-27 | $31.45 | $31.48 | $31.33 | $31.43 | $31.43 | 26,116 |
| 2023-06-26 | $30.93 | $31.85 | $30.93 | $31.37 | $31.37 | 27,524 |
| 2023-06-23 | $31.10 | $31.32 | $30.61 | $31.17 | $31.17 | 606,087 |
| 2023-06-22 | $30.97 | $31.40 | $30.90 | $31.18 | $31.18 | 27,748 |
| 2023-06-21 | $30.55 | $31.21 | $30.43 | $30.90 | $30.90 | 38,811 |
| 2023-06-20 | $30.44 | $30.99 | $30.10 | $30.40 | $30.40 | 39,892 |
| 2023-06-16 | $30.20 | $30.68 | $29.89 | $30.21 | $30.21 | 111,280 |
| 2023-06-15 | $30.41 | $30.97 | $29.85 | $30.25 | $30.25 | 69,277 |
| 2023-06-14 | $30.67 | $30.79 | $30.15 | $30.18 | $30.18 | 93,784 |
| 2023-06-13 | $30.05 | $30.98 | $30.05 | $30.42 | $30.42 | 34,340 |
| 2023-06-12 | $30.16 | $30.37 | $30.16 | $30.33 | $30.33 | 20,464 |
| 2023-06-09 | $30.30 | $30.38 | $30.15 | $30.35 | $30.35 | 14,473 |
| 2023-06-08 | $30.38 | $30.38 | $29.53 | $30.26 | $30.26 | 18,326 |
| 2023-06-07 | $30.20 | $30.40 | $29.82 | $30.29 | $29.96 | 74,914 |
| 2023-06-06 | $29.45 | $30.22 | $29.22 | $29.95 | $29.62 | 14,413 |
| 2023-06-05 | $29.39 | $29.49 | $28.44 | $29.22 | $28.90 | 22,199 |
| 2023-06-02 | $28.80 | $29.63 | $28.60 | $29.15 | $28.84 | 11,604 |
| 2023-06-01 | $28.44 | $28.90 | $28.44 | $28.67 | $28.36 | 4,397 |
| 2023-05-31 | $28.50 | $28.75 | $28.00 | $28.42 | $28.11 | 7,810 |
| 2023-05-30 | $28.10 | $28.61 | $27.30 | $27.76 | $27.76 | 8,771 |
| 2023-05-26 | $28.29 | $28.52 | $28.20 | $28.25 | $28.25 | 3,662 |
| 2023-05-25 | $28.22 | $29.00 | $28.22 | $28.32 | $28.32 | 2,502 |
| 2023-05-24 | $28.51 | $28.51 | $28.50 | $28.50 | $28.50 | 1,852 |
| 2023-05-23 | $29.00 | $29.00 | $28.50 | $28.50 | $28.50 | 5,370 |
| 2023-05-22 | $28.74 | $28.83 | $28.11 | $28.31 | $28.31 | 7,727 |
| 2023-05-19 | $29.28 | $29.28 | $28.45 | $28.50 | $28.50 | 12,067 |
| 2023-05-18 | $29.11 | $30.35 | $28.25 | $29.10 | $29.10 | 10,414 |
| 2023-05-17 | $29.22 | $29.56 | $29.10 | $29.29 | $29.29 | 4,856 |
| 2023-05-16 | $29.50 | $29.60 | $28.72 | $29.28 | $29.28 | 4,203 |
| 2023-05-15 | $29.10 | $29.53 | $28.67 | $29.06 | $29.06 | 10,613 |
| 2023-05-12 | $29.26 | $29.30 | $28.53 | $29.14 | $29.14 | 7,429 |
| 2023-05-11 | $29.25 | $30.05 | $28.46 | $28.97 | $28.97 | 15,760 |
| 2023-05-10 | $29.80 | $29.96 | $29.11 | $29.47 | $29.47 | 7,566 |
| 2023-05-09 | $29.50 | $30.15 | $29.15 | $29.60 | $29.60 | 13,516 |
| 2023-05-08 | $30.26 | $30.26 | $29.12 | $29.61 | $29.61 | 10,323 |
| 2023-05-05 | $30.00 | $30.72 | $30.00 | $30.25 | $30.25 | 12,602 |
| 2023-05-04 | $30.57 | $30.57 | $29.46 | $30.05 | $30.05 | 11,679 |
| 2023-05-03 | $31.03 | $32.30 | $30.50 | $30.70 | $30.70 | 21,838 |
| 2023-05-02 | $32.00 | $33.20 | $30.86 | $30.90 | $30.90 | 16,653 |
| 2023-05-01 | $33.40 | $33.40 | $32.06 | $32.06 | $32.06 | 9,755 |
| 2023-04-28 | $34.00 | $34.23 | $32.63 | $32.73 | $32.73 | 11,397 |
| 2023-04-27 | $33.40 | $33.85 | $32.90 | $33.20 | $33.20 | 9,192 |
| 2023-04-26 | $33.15 | $33.49 | $32.81 | $33.13 | $33.13 | 13,743 |
| 2023-04-25 | $34.51 | $34.80 | $32.99 | $33.53 | $33.53 | 22,338 |
| 2023-04-24 | $35.00 | $35.47 | $34.56 | $34.80 | $34.80 | 19,154 |
| 2023-04-21 | $35.49 | $35.49 | $34.68 | $35.13 | $35.13 | 8,369 |
| 2023-04-20 | $36.27 | $36.27 | $35.26 | $35.50 | $35.50 | 12,563 |
| 2023-04-19 | $35.75 | $36.04 | $35.75 | $35.75 | $35.75 | 5,749 |
| 2023-04-18 | $35.73 | $36.17 | $34.83 | $35.88 | $35.88 | 4,189 |
| 2023-04-17 | $35.52 | $36.12 | $35.52 | $35.80 | $35.80 | 10,297 |
| 2023-04-14 | $35.83 | $36.19 | $35.25 | $35.75 | $35.75 | 12,914 |
| 2023-04-13 | $35.87 | $36.30 | $35.61 | $35.86 | $35.86 | 8,142 |
| 2023-04-12 | $35.93 | $36.41 | $35.44 | $36.00 | $36.00 | 11,642 |
| 2023-04-11 | $35.72 | $36.09 | $35.26 | $35.98 | $35.98 | 18,798 |
| 2023-04-10 | $35.51 | $35.93 | $35.44 | $35.72 | $35.72 | 12,123 |
| 2023-04-06 | $35.71 | $35.87 | $35.58 | $35.66 | $35.66 | 6,210 |
| 2023-04-05 | $35.87 | $36.10 | $35.65 | $35.72 | $35.72 | 5,405 |
| 2023-04-04 | $36.10 | $36.77 | $35.54 | $35.90 | $35.90 | 19,395 |
| 2023-04-03 | $35.80 | $36.65 | $35.80 | $36.37 | $36.37 | 14,193 |
| 2023-03-31 | $35.57 | $36.00 | $35.25 | $35.96 | $35.96 | 12,457 |
| 2023-03-30 | $36.06 | $36.50 | $35.55 | $35.55 | $35.55 | 6,752 |
| 2023-03-29 | $36.67 | $37.63 | $36.06 | $36.17 | $36.17 | 9,676 |
| 2023-03-28 | $36.90 | $37.04 | $35.74 | $36.46 | $36.46 | 16,400 |
| 2023-03-27 | $37.50 | $37.50 | $36.08 | $36.83 | $36.83 | 4,449 |
| 2023-03-24 | $36.75 | $37.51 | $36.50 | $36.80 | $36.80 | 13,231 |
| 2023-03-23 | $36.99 | $37.80 | $35.82 | $36.91 | $36.91 | 26,475 |
| 2023-03-22 | $36.96 | $37.61 | $36.00 | $36.05 | $36.05 | 12,774 |
| 2023-03-21 | $37.60 | $37.60 | $36.55 | $36.55 | $36.55 | 3,737 |
| 2023-03-20 | $36.70 | $38.11 | $35.50 | $36.59 | $36.59 | 23,339 |
| 2023-03-17 | $37.64 | $38.45 | $35.98 | $36.59 | $36.59 | 19,796 |
| 2023-03-16 | $37.13 | $39.00 | $37.00 | $37.70 | $37.70 | 7,264 |
| 2023-03-15 | $37.95 | $38.25 | $37.50 | $37.51 | $37.51 | 6,466 |
| 2023-03-14 | $39.00 | $39.00 | $38.40 | $38.40 | $38.40 | 2,311 |
| 2023-03-13 | $38.00 | $39.00 | $37.53 | $38.13 | $38.13 | 8,829 |
| 2023-03-10 | $38.51 | $39.47 | $38.50 | $38.89 | $38.89 | 13,312 |
| 2023-03-09 | $39.07 | $39.45 | $38.84 | $38.84 | $38.84 | 13,871 |
| 2023-03-08 | $39.15 | $39.55 | $38.46 | $39.55 | $39.22 | 16,056 |
| 2023-03-07 | $39.52 | $39.52 | $38.92 | $39.20 | $38.87 | 7,458 |
| 2023-03-06 | $39.33 | $39.60 | $39.16 | $39.34 | $39.01 | 7,381 |
| 2023-03-03 | $39.51 | $39.57 | $39.50 | $39.51 | $39.51 | 6,076 |
| 2023-03-02 | $39.62 | $39.64 | $39.07 | $39.63 | $39.63 | 4,966 |
| 2023-03-01 | $39.50 | $39.69 | $39.41 | $39.41 | $39.41 | 6,776 |
| 2023-02-28 | $39.53 | $39.90 | $39.05 | $39.61 | $39.61 | 8,246 |
| 2023-02-27 | $39.70 | $39.90 | $39.40 | $39.55 | $39.55 | 5,660 |
| 2023-02-24 | $39.56 | $39.65 | $39.34 | $39.52 | $39.52 | 27,656 |
| 2023-02-23 | $39.78 | $39.95 | $39.25 | $39.62 | $39.62 | 17,968 |
| 2023-02-22 | $39.50 | $39.95 | $39.35 | $39.37 | $39.37 | 45,267 |
| 2023-02-21 | $39.68 | $39.68 | $39.32 | $39.36 | $39.36 | 3,020 |
| 2023-02-17 | $39.31 | $39.62 | $39.25 | $39.48 | $39.48 | 3,264 |
| 2023-02-16 | $39.25 | $39.47 | $38.76 | $39.20 | $39.20 | 5,164 |
| 2023-02-15 | $39.23 | $39.55 | $39.09 | $39.09 | $39.09 | 5,644 |
| 2023-02-14 | $39.70 | $39.89 | $38.99 | $38.99 | $38.99 | 7,287 |
| 2023-02-13 | $39.76 | $39.88 | $38.93 | $39.24 | $39.24 | 12,512 |
| 2023-02-10 | $39.48 | $39.57 | $39.07 | $39.22 | $39.22 | 4,871 |
| 2023-02-09 | $39.30 | $39.51 | $38.29 | $39.45 | $39.45 | 24,523 |
| 2023-02-08 | $39.34 | $39.61 | $39.07 | $39.07 | $39.07 | 14,179 |
| 2023-02-07 | $39.25 | $39.74 | $39.00 | $39.36 | $39.36 | 23,781 |
| 2023-02-06 | $39.60 | $39.60 | $37.90 | $38.95 | $38.95 | 26,832 |
| 2023-02-03 | $39.69 | $39.88 | $38.81 | $39.14 | $39.14 | 11,221 |
| 2023-02-02 | $39.02 | $39.73 | $38.53 | $39.40 | $39.40 | 34,965 |
| 2023-02-01 | $36.50 | $41.74 | $36.49 | $39.00 | $39.00 | 81,425 |
| 2023-01-31 | $36.26 | $36.47 | $36.08 | $36.30 | $36.30 | 4,281 |
| 2023-01-30 | $36.37 | $36.37 | $35.70 | $36.30 | $36.30 | 5,293 |
| 2023-01-27 | $36.39 | $36.39 | $36.31 | $36.31 | $36.31 | 1,195 |
| 2023-01-26 | $36.25 | $36.46 | $35.38 | $36.28 | $36.28 | 11,652 |
| 2023-01-25 | $36.24 | $36.44 | $36.24 | $36.44 | $36.44 | 1,222 |
| 2023-01-24 | $36.20 | $36.20 | $36.17 | $36.20 | $36.20 | 1,414 |
| 2023-01-23 | $35.71 | $36.40 | $35.71 | $36.14 | $36.14 | 15,404 |
| 2023-01-20 | $36.28 | $36.53 | $36.01 | $36.46 | $36.46 | 2,864 |
| 2023-01-19 | $35.98 | $36.15 | $34.69 | $35.98 | $35.98 | 24,728 |
| 2023-01-18 | $35.60 | $36.25 | $35.50 | $35.98 | $35.98 | 11,325 |
| 2023-01-17 | $35.82 | $36.50 | $35.10 | $35.85 | $35.85 | 7,076 |
| 2023-01-13 | $36.50 | $36.83 | $35.70 | $36.07 | $36.07 | 12,411 |
| 2023-01-12 | $36.78 | $36.78 | $36.25 | $36.54 | $36.54 | 2,403 |
| 2023-01-11 | $36.15 | $36.39 | $35.72 | $36.15 | $36.15 | 12,155 |
| 2023-01-10 | $35.60 | $36.56 | $35.50 | $35.80 | $35.80 | 43,310 |
| 2023-01-09 | $35.75 | $36.00 | $35.57 | $35.96 | $35.96 | 6,107 |
| 2023-01-06 | $35.90 | $36.00 | $35.75 | $35.96 | $35.96 | 2,453 |
| 2023-01-05 | $36.18 | $36.18 | $35.90 | $35.90 | $35.90 | 1,017 |
| 2023-01-04 | $35.96 | $36.62 | $35.20 | $35.90 | $35.90 | 23,150 |
| 2023-01-03 | $36.86 | $36.86 | $35.66 | $35.90 | $35.90 | 7,460 |
| 2022-12-30 | $36.19 | $36.66 | $35.80 | $36.66 | $36.66 | 17,640 |
| 2022-12-29 | $36.29 | $36.60 | $35.31 | $36.00 | $36.00 | 10,641 |
| 2022-12-28 | $36.30 | $36.50 | $35.30 | $35.90 | $35.90 | 8,653 |
| 2022-12-27 | $36.38 | $36.78 | $36.00 | $36.00 | $36.00 | 10,169 |
| 2022-12-23 | $36.70 | $36.93 | $36.26 | $36.26 | $36.26 | 1,725 |
| 2022-12-22 | $36.68 | $36.90 | $36.50 | $36.51 | $36.51 | 3,308 |
| 2022-12-21 | $36.90 | $36.90 | $36.48 | $36.51 | $36.51 | 7,460 |
| 2022-12-20 | $36.71 | $36.89 | $36.07 | $36.80 | $36.80 | 9,474 |
| 2022-12-19 | $36.90 | $36.90 | $36.16 | $36.57 | $36.57 | 2,380 |
| 2022-12-16 | $36.84 | $36.84 | $35.70 | $36.51 | $36.21 | 3,894 |
| 2022-12-15 | $36.90 | $36.90 | $36.50 | $36.69 | $36.69 | 4,372 |
| 2022-12-14 | $36.25 | $36.88 | $36.25 | $36.32 | $36.32 | 4,259 |
| 2022-12-13 | $36.00 | $36.25 | $35.60 | $35.91 | $35.91 | 13,576 |
| 2022-12-12 | $35.99 | $36.00 | $35.66 | $35.89 | $35.89 | 2,844 |
| 2022-12-09 | $35.60 | $35.83 | $35.02 | $35.02 | $35.02 | 2,638 |
| 2022-12-08 | $35.33 | $36.43 | $35.10 | $35.10 | $35.10 | 15,662 |
| 2022-12-07 | $35.00 | $35.30 | $34.75 | $35.10 | $35.10 | 7,872 |
| 2022-12-06 | $34.67 | $35.00 | $33.31 | $34.99 | $34.99 | 4,242 |
| 2022-12-05 | $34.99 | $34.99 | $34.90 | $34.96 | $34.96 | 2,013 |
| 2022-12-02 | $34.81 | $35.00 | $34.77 | $34.99 | $34.99 | 3,550 |
| 2022-12-01 | $34.85 | $35.39 | $34.61 | $34.80 | $34.80 | 2,944 |
| 2022-11-30 | $35.71 | $35.71 | $34.50 | $35.08 | $35.08 | 1,692 |
| 2022-11-29 | $35.03 | $35.03 | $35.00 | $35.00 | $35.00 | 1,679 |
| 2022-11-28 | $34.98 | $35.50 | $34.25 | $34.95 | $34.95 | 3,790 |
| 2022-11-25 | $35.33 | $35.33 | $35.00 | $35.00 | $35.00 | 326 |
| 2022-11-23 | $34.98 | $35.25 | $34.25 | $34.80 | $34.80 | 17,336 |
| 2022-11-22 | $35.29 | $35.29 | $34.58 | $35.15 | $35.15 | 9,109 |
| 2022-11-21 | $34.53 | $35.20 | $34.40 | $34.69 | $34.69 | 7,842 |
| 2022-11-18 | $34.48 | $34.53 | $34.45 | $34.53 | $34.53 | 1,525 |
| 2022-11-17 | $34.36 | $34.45 | $34.00 | $34.45 | $34.45 | 2,155 |
| 2022-11-16 | $34.39 | $34.60 | $34.14 | $34.38 | $34.38 | 5,180 |
| 2022-11-15 | $34.26 | $34.65 | $33.85 | $34.10 | $34.10 | 24,783 |
| 2022-11-14 | $34.60 | $34.65 | $34.15 | $34.61 | $34.61 | 1,590 |
| 2022-11-11 | $34.66 | $34.75 | $34.01 | $34.60 | $34.60 | 2,079 |
| 2022-11-10 | $34.94 | $34.94 | $34.00 | $34.62 | $34.62 | 2,873 |
| 2022-11-09 | $34.55 | $34.81 | $33.82 | $34.60 | $34.60 | 4,203 |
| 2022-11-08 | $35.06 | $35.06 | $34.00 | $34.90 | $34.90 | 3,758 |
| 2022-11-07 | $34.73 | $35.69 | $34.73 | $35.37 | $35.37 | 1,130 |
| 2022-11-04 | $33.40 | $34.54 | $33.40 | $34.45 | $34.45 | 17,856 |
| 2022-11-03 | $33.14 | $34.10 | $32.95 | $33.89 | $33.89 | 42,876 |
| 2022-11-02 | $33.10 | $33.10 | $32.90 | $33.03 | $33.03 | 4,500 |
| 2022-11-01 | $33.10 | $33.20 | $33.00 | $33.00 | $33.00 | 1,697 |
| 2022-10-31 | $33.10 | $33.25 | $32.90 | $33.00 | $33.00 | 14,030 |
| 2022-10-28 | $33.16 | $33.40 | $33.00 | $33.28 | $33.28 | 3,242 |
| 2022-10-27 | $32.50 | $34.16 | $32.50 | $33.22 | $33.22 | 9,915 |
| 2022-10-26 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 570 |
| 2022-10-25 | $32.60 | $32.60 | $32.20 | $32.60 | $32.60 | 1,501 |
| 2022-10-24 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 405 |
| 2022-10-21 | $32.50 | $32.67 | $32.28 | $32.56 | $32.56 | 1,794 |
| 2022-10-20 | $32.41 | $32.70 | $32.19 | $32.54 | $32.54 | 1,464 |
| 2022-10-19 | $32.89 | $32.89 | $32.59 | $32.59 | $32.59 | 925 |
| 2022-10-18 | $32.80 | $32.95 | $32.55 | $32.94 | $32.94 | 5,944 |
| 2022-10-17 | $32.88 | $32.89 | $32.30 | $32.62 | $32.62 | 2,514 |
| 2022-10-14 | $31.80 | $32.70 | $31.74 | $32.45 | $32.45 | 7,126 |
| 2022-10-13 | $31.75 | $31.90 | $31.37 | $31.81 | $31.81 | 3,088 |
| 2022-10-12 | $31.15 | $31.99 | $31.15 | $31.61 | $31.61 | 5,714 |
| 2022-10-11 | $31.04 | $31.50 | $31.04 | $31.25 | $31.25 | 4,138 |
| 2022-10-10 | $31.54 | $31.90 | $31.27 | $31.54 | $31.54 | 5,308 |
| 2022-10-07 | $31.75 | $32.00 | $31.50 | $31.79 | $31.79 | 8,148 |
| 2022-10-06 | $32.00 | $32.00 | $31.60 | $31.96 | $31.96 | 988 |
| 2022-10-05 | $31.67 | $32.60 | $31.50 | $31.98 | $31.98 | 2,577 |
| 2022-10-04 | $32.65 | $32.79 | $29.30 | $31.50 | $31.50 | 24,234 |
| 2022-10-03 | $32.50 | $32.85 | $32.22 | $32.52 | $32.52 | 8,167 |
| 2022-09-30 | $32.53 | $32.85 | $32.25 | $32.44 | $32.44 | 5,639 |
| 2022-09-29 | $33.10 | $33.10 | $32.08 | $32.08 | $32.08 | 13,204 |
| 2022-09-28 | $32.90 | $33.07 | $32.90 | $33.00 | $33.00 | 13,608 |
| 2022-09-27 | $32.92 | $33.00 | $32.90 | $32.90 | $32.90 | 15,973 |
| 2022-09-26 | $33.40 | $33.40 | $32.90 | $33.03 | $33.03 | 8,922 |
| 2022-09-23 | $32.85 | $34.13 | $32.80 | $33.45 | $33.45 | 11,351 |
| 2022-09-22 | $33.10 | $33.10 | $32.84 | $33.00 | $33.00 | 12,150 |
| 2022-09-21 | $33.24 | $33.24 | $33.03 | $33.14 | $33.14 | 3,587 |
| 2022-09-20 | $33.00 | $33.33 | $33.00 | $33.33 | $33.33 | 3,073 |
| 2022-09-19 | $33.79 | $33.95 | $33.00 | $33.02 | $33.02 | 5,071 |
| 2022-09-16 | $33.00 | $34.50 | $32.75 | $34.39 | $34.39 | 83,230 |
| 2022-09-15 | $33.06 | $33.08 | $32.97 | $33.00 | $33.00 | 11,695 |
| 2022-09-14 | $33.00 | $33.00 | $32.80 | $32.95 | $32.95 | 18,493 |
| 2022-09-13 | $32.97 | $33.01 | $32.97 | $33.00 | $33.00 | 9,902 |
| 2022-09-12 | $29.85 | $33.07 | $29.85 | $33.00 | $33.00 | 3,661 |
| 2022-09-09 | $33.00 | $33.08 | $32.90 | $32.99 | $32.99 | 5,649 |
| 2022-09-08 | $33.00 | $33.01 | $32.80 | $33.00 | $33.00 | 12,230 |
| 2022-09-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 560 |
| 2022-09-06 | $33.00 | $33.21 | $33.00 | $33.08 | $33.08 | 2,011 |
| 2022-09-02 | $33.04 | $33.22 | $33.00 | $33.00 | $33.00 | 4,201 |
| 2022-09-01 | $32.95 | $33.25 | $32.95 | $33.11 | $33.11 | 9,638 |
| 2022-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,591 |
| 2022-08-30 | $32.95 | $33.00 | $32.95 | $33.00 | $33.00 | 4,581 |
| 2022-08-29 | $33.00 | $33.00 | $32.90 | $32.99 | $32.99 | 3,970 |
| 2022-08-26 | $33.00 | $33.30 | $33.00 | $33.00 | $33.00 | 30,951 |
| 2022-08-25 | $33.00 | $33.44 | $33.00 | $33.00 | $33.00 | 4,105 |
| 2022-08-24 | $33.50 | $33.50 | $33.01 | $33.01 | $33.01 | 1,233 |
| 2022-08-23 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 199 |
| 2022-08-22 | $33.00 | $33.35 | $33.00 | $33.30 | $33.30 | 1,752 |
| 2022-08-19 | $32.90 | $33.18 | $32.90 | $33.18 | $33.18 | 1,196 |
| 2022-08-18 | $32.24 | $33.14 | $32.03 | $33.00 | $33.00 | 10,830 |
| 2022-08-17 | $33.00 | $33.09 | $32.60 | $32.99 | $32.99 | 15,918 |
| 2022-08-16 | $33.31 | $33.35 | $32.95 | $33.00 | $33.00 | 4,287 |
| 2022-08-15 | $33.00 | $33.15 | $32.90 | $33.15 | $33.15 | 9,139 |
| 2022-08-12 | $33.06 | $33.14 | $32.90 | $33.00 | $33.00 | 11,177 |
| 2022-08-11 | $33.44 | $33.70 | $32.98 | $33.00 | $33.00 | 2,206 |
| 2022-08-10 | $32.92 | $34.00 | $32.92 | $33.39 | $33.39 | 14,570 |
| 2022-08-09 | $32.25 | $32.95 | $32.00 | $32.80 | $32.80 | 15,756 |
| 2022-08-08 | $32.75 | $33.01 | $32.12 | $32.75 | $32.75 | 13,281 |
| 2022-08-05 | $33.50 | $33.50 | $32.01 | $32.03 | $32.03 | 2,710 |
| 2022-08-04 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 307 |
| 2022-08-03 | $32.03 | $32.75 | $32.01 | $32.40 | $32.40 | 2,534 |
| 2022-08-02 | $32.04 | $32.85 | $32.04 | $32.43 | $32.43 | 1,054 |
| 2022-08-01 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 697 |
| 2022-07-29 | $31.77 | $32.70 | $31.55 | $31.55 | $31.55 | 11,281 |
| 2022-07-28 | $31.17 | $32.01 | $31.16 | $32.00 | $32.00 | 3,066 |
| 2022-07-27 | $32.22 | $32.22 | $32.00 | $32.00 | $32.00 | 3,261 |
| 2022-07-26 | $32.20 | $33.08 | $32.00 | $32.00 | $32.00 | 1,750 |
| 2022-07-25 | $32.00 | $33.29 | $32.00 | $32.00 | $32.00 | 2,359 |
| 2022-07-22 | $32.22 | $32.22 | $32.00 | $32.00 | $32.00 | 2,017 |
| 2022-07-21 | $32.00 | $33.23 | $31.70 | $32.36 | $32.36 | 7,707 |
| 2022-07-20 | $31.29 | $31.85 | $31.20 | $31.20 | $31.20 | 5,847 |
| 2022-07-19 | $31.19 | $31.19 | $30.96 | $30.96 | $30.96 | 408 |
| 2022-07-18 | $31.13 | $31.13 | $31.00 | $31.00 | $31.00 | 589 |
| 2022-07-15 | $30.97 | $31.09 | $30.32 | $31.00 | $31.00 | 3,137 |
| 2022-07-14 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 150 |
| 2022-07-13 | $30.53 | $30.89 | $30.02 | $30.89 | $30.89 | 3,255 |
| 2022-07-12 | $30.53 | $31.20 | $30.50 | $31.02 | $31.02 | 3,673 |
| 2022-07-11 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 343 |
| 2022-07-08 | $31.35 | $31.35 | $31.34 | $31.34 | $31.34 | 651 |
| 2022-07-07 | $31.17 | $31.99 | $31.00 | $31.35 | $31.35 | 849 |
| 2022-07-06 | $32.00 | $32.00 | $31.23 | $31.23 | $31.23 | 2,449 |
| 2022-07-05 | $31.96 | $31.99 | $30.86 | $31.65 | $31.65 | 11,696 |
| 2022-07-01 | $31.26 | $31.60 | $31.25 | $31.25 | $31.25 | 819 |
| 2022-06-30 | $31.37 | $31.98 | $30.39 | $31.49 | $31.49 | 15,007 |
| 2022-06-29 | $30.88 | $31.43 | $30.63 | $30.69 | $30.69 | 2,504 |
| 2022-06-28 | $31.00 | $31.09 | $30.35 | $30.35 | $30.35 | 1,455 |
| 2022-06-27 | $30.50 | $31.75 | $30.50 | $31.14 | $31.14 | 6,252 |
| 2022-06-24 | $31.05 | $31.05 | $30.21 | $30.60 | $30.60 | 3,353 |
| 2022-06-23 | $30.74 | $31.19 | $29.28 | $31.00 | $31.00 | 9,493 |
| 2022-06-22 | $31.00 | $32.80 | $30.50 | $30.51 | $30.51 | 36,274 |
| 2022-06-21 | $29.56 | $30.97 | $29.06 | $30.28 | $30.28 | 44,323 |
| 2022-06-17 | $27.60 | $29.73 | $27.49 | $29.61 | $29.61 | 86,709 |
| 2022-06-16 | $28.11 | $28.43 | $27.05 | $27.50 | $27.50 | 135,575 |
| 2022-06-15 | $29.39 | $29.74 | $28.16 | $28.50 | $28.50 | 69,394 |
| 2022-06-14 | $31.35 | $31.35 | $28.86 | $29.25 | $29.25 | 17,760 |
| 2022-06-13 | $32.06 | $32.77 | $30.60 | $31.25 | $31.25 | 20,816 |
| 2022-06-10 | $32.90 | $33.03 | $32.20 | $32.25 | $32.25 | 6,161 |
| 2022-06-09 | $32.63 | $32.63 | $32.20 | $32.39 | $32.39 | 8,219 |
| 2022-06-08 | $32.59 | $32.67 | $32.07 | $32.65 | $32.35 | 8,924 |
| 2022-06-07 | $32.00 | $34.00 | $32.00 | $32.59 | $32.29 | 9,160 |
| 2022-06-06 | $32.08 | $32.32 | $31.70 | $31.73 | $31.44 | 21,220 |
| 2022-06-03 | $32.09 | $32.30 | $31.90 | $32.06 | $31.77 | 6,486 |
| 2022-06-02 | $31.70 | $32.30 | $31.70 | $32.06 | $31.77 | 4,610 |
| 2022-06-01 | $32.80 | $32.80 | $32.23 | $32.40 | $32.10 | 2,493 |
| 2022-05-31 | $32.12 | $32.80 | $32.00 | $32.80 | $32.50 | 1,862 |
| 2022-05-27 | $32.75 | $32.80 | $32.00 | $32.67 | $32.37 | 5,218 |
| 2022-05-26 | $31.80 | $33.49 | $31.80 | $32.73 | $32.43 | 5,749 |
| 2022-05-25 | $31.61 | $32.65 | $31.61 | $32.65 | $32.35 | 897 |
| 2022-05-24 | $32.12 | $32.58 | $31.75 | $32.24 | $31.94 | 6,306 |
| 2022-05-23 | $32.88 | $32.88 | $32.36 | $32.63 | $32.33 | 4,244 |
| 2022-05-20 | $33.15 | $33.15 | $32.55 | $32.55 | $32.25 | 931 |
| 2022-05-19 | $32.56 | $32.70 | $32.56 | $32.68 | $32.38 | 1,713 |
| 2022-05-18 | $33.56 | $33.56 | $32.50 | $32.57 | $32.27 | 9,456 |
| 2022-05-17 | $33.10 | $33.61 | $33.10 | $33.57 | $33.26 | 1,120 |
| 2022-05-16 | $33.04 | $33.39 | $33.04 | $33.36 | $33.05 | 1,452 |
| 2022-05-13 | $33.36 | $33.73 | $32.40 | $32.90 | $32.60 | 2,821 |
| 2022-05-12 | $33.03 | $33.39 | $32.75 | $33.20 | $32.90 | 19,165 |
| 2022-05-11 | $33.28 | $33.28 | $33.03 | $33.03 | $32.73 | 6,229 |
| 2022-05-10 | $33.41 | $33.41 | $33.40 | $33.40 | $33.09 | 4,686 |
| 2022-05-09 | $33.41 | $34.00 | $33.12 | $33.82 | $33.51 | 3,263 |
| 2022-05-06 | $33.50 | $33.80 | $33.49 | $33.70 | $33.39 | 1,567 |
| 2022-05-05 | $33.90 | $33.95 | $33.30 | $33.49 | $33.18 | 4,042 |
| 2022-05-04 | $33.33 | $33.85 | $33.23 | $33.85 | $33.54 | 14,463 |
| 2022-05-03 | $33.60 | $34.25 | $33.21 | $33.21 | $32.91 | 6,331 |
| 2022-05-02 | $34.17 | $34.17 | $33.97 | $33.97 | $33.66 | 1,814 |
| 2022-04-29 | $34.72 | $34.72 | $34.36 | $34.36 | $34.04 | 1,515 |
| 2022-04-28 | $34.78 | $35.00 | $34.30 | $34.60 | $34.28 | 10,708 |
| 2022-04-27 | $35.44 | $35.44 | $35.44 | $35.44 | $35.11 | 551 |
| 2022-04-26 | $34.50 | $34.50 | $34.50 | $34.50 | $34.18 | 435 |
| 2022-04-25 | $34.14 | $35.21 | $34.14 | $34.50 | $34.18 | 3,544 |
| 2022-04-22 | $34.85 | $35.40 | $34.85 | $35.30 | $34.98 | 537 |
| 2022-04-21 | $34.25 | $35.46 | $34.25 | $35.41 | $35.09 | 2,211 |
| 2022-04-20 | $33.80 | $34.48 | $33.47 | $34.20 | $33.89 | 16,488 |
| 2022-04-19 | $33.85 | $33.85 | $33.85 | $33.85 | $33.54 | 12,047 |
| 2022-04-18 | $33.39 | $33.39 | $33.39 | $33.39 | $33.08 | 200 |
| 2022-04-14 | $33.40 | $33.40 | $33.37 | $33.40 | $33.09 | 7,546 |
| 2022-04-13 | $33.79 | $34.00 | $33.00 | $33.75 | $33.44 | 11,472 |
| 2022-04-12 | $34.00 | $34.03 | $34.00 | $34.03 | $33.71 | 530 |
| 2022-04-11 | $34.06 | $34.16 | $33.84 | $33.90 | $33.59 | 5,879 |
| 2022-04-08 | $34.23 | $34.32 | $34.06 | $34.18 | $33.87 | 16,453 |
| 2022-04-07 | $34.76 | $35.08 | $34.30 | $34.33 | $34.01 | 9,142 |
| 2022-04-06 | $34.94 | $35.53 | $34.58 | $34.58 | $34.26 | 752 |
| 2022-04-05 | $35.22 | $35.23 | $35.22 | $35.22 | $34.90 | 467 |
| 2022-04-04 | $34.80 | $34.80 | $34.80 | $34.80 | $34.48 | 12 |
| 2022-04-01 | $35.49 | $35.49 | $34.80 | $34.80 | $34.48 | 3,549 |
| 2022-03-31 | $34.30 | $35.07 | $34.14 | $34.50 | $34.18 | 6,034 |
| 2022-03-30 | $34.78 | $34.90 | $34.48 | $34.90 | $34.58 | 1,697 |
| 2022-03-29 | $35.18 | $35.40 | $34.39 | $34.39 | $34.07 | 5,026 |
| 2022-03-28 | $35.70 | $35.70 | $35.16 | $35.16 | $34.84 | 575 |
| 2022-03-25 | $35.39 | $35.85 | $35.39 | $35.84 | $35.51 | 1,106 |
| 2022-03-24 | $35.80 | $35.80 | $35.80 | $35.80 | $35.47 | 299 |
| 2022-03-23 | $35.80 | $35.80 | $35.80 | $35.80 | $35.47 | 443 |
| 2022-03-22 | $35.19 | $35.48 | $34.77 | $35.23 | $34.91 | 5,293 |
| 2022-03-21 | $35.65 | $35.80 | $34.61 | $35.75 | $35.42 | 2,872 |
| 2022-03-18 | $34.97 | $35.52 | $34.53 | $35.52 | $35.19 | 14,425 |
| 2022-03-17 | $35.33 | $35.33 | $35.33 | $35.33 | $35.01 | 119 |
| 2022-03-16 | $34.93 | $34.99 | $34.93 | $34.99 | $34.67 | 488 |
| 2022-03-15 | $34.23 | $34.96 | $34.23 | $34.43 | $34.11 | 1,090 |
| 2022-03-14 | $34.31 | $34.31 | $34.31 | $34.31 | $34.00 | 746 |
| 2022-03-11 | $34.95 | $35.00 | $34.76 | $34.76 | $34.44 | 1,350 |
| 2022-03-10 | $34.05 | $34.99 | $34.05 | $34.98 | $34.66 | 4,441 |
| 2022-03-09 | $34.01 | $34.59 | $34.00 | $34.46 | $33.85 | 4,354 |
| 2022-03-08 | $34.73 | $34.73 | $34.00 | $34.32 | $33.72 | 12,898 |
| 2022-03-07 | $34.55 | $35.49 | $34.41 | $34.73 | $34.12 | 1,897 |
| 2022-03-04 | $34.62 | $34.95 | $34.24 | $34.57 | $33.96 | 4,205 |
| 2022-03-03 | $35.49 | $40.00 | $34.61 | $34.61 | $34.00 | 1,365 |
| 2022-03-02 | $34.99 | $34.99 | $34.99 | $34.99 | $34.37 | 377 |
| 2022-03-01 | $35.50 | $35.50 | $34.30 | $34.30 | $33.70 | 3,162 |
| 2022-02-28 | $34.99 | $35.16 | $34.65 | $34.65 | $34.04 | 5,653 |
| 2022-02-25 | $35.00 | $35.80 | $34.97 | $35.00 | $34.38 | 780 |
| 2022-02-24 | $35.66 | $35.66 | $34.61 | $35.56 | $34.93 | 3,122 |
| 2022-02-23 | $36.10 | $36.35 | $35.80 | $35.85 | $35.22 | 16,695 |
| 2022-02-22 | $36.27 | $36.27 | $35.80 | $35.80 | $35.17 | 3,969 |
| 2022-02-18 | $36.25 | $36.95 | $36.25 | $36.30 | $35.66 | 5,096 |
| 2022-02-17 | $35.99 | $36.15 | $35.91 | $36.15 | $35.51 | 1,724 |
| 2022-02-16 | $35.91 | $36.08 | $35.90 | $36.08 | $35.44 | 6,788 |
| 2022-02-15 | $35.91 | $35.91 | $35.91 | $35.91 | $35.28 | 173 |
| 2022-02-14 | $35.90 | $35.99 | $35.90 | $35.91 | $35.28 | 1,205 |
| 2022-02-11 | $35.97 | $35.97 | $35.90 | $35.90 | $35.27 | 883 |
| 2022-02-10 | $36.20 | $36.20 | $36.20 | $36.20 | $35.56 | 205 |
| 2022-02-09 | $35.91 | $35.91 | $35.86 | $35.86 | $35.23 | 353 |
| 2022-02-08 | $35.86 | $35.91 | $35.86 | $35.91 | $35.28 | 1,505 |
| 2022-02-07 | $36.44 | $36.44 | $35.82 | $36.13 | $35.49 | 1,044 |
| 2022-02-04 | $36.00 | $36.00 | $36.00 | $36.00 | $35.37 | 23 |
| 2022-02-03 | $36.00 | $36.05 | $35.67 | $36.00 | $35.37 | 1,524 |
| 2022-02-02 | $36.58 | $36.58 | $36.58 | $36.58 | $35.94 | 171 |
| 2022-02-01 | $36.58 | $36.58 | $36.58 | $36.58 | $35.94 | 263 |
| 2022-01-31 | $35.60 | $36.49 | $35.56 | $36.49 | $35.85 | 1,555 |
| 2022-01-28 | $35.91 | $35.99 | $35.55 | $35.99 | $35.36 | 1,868 |
| 2022-01-27 | $36.50 | $36.50 | $36.29 | $36.29 | $35.66 | 764 |
| 2022-01-26 | $36.10 | $36.10 | $36.10 | $36.10 | $35.46 | 3 |
| 2022-01-25 | $36.10 | $36.10 | $36.10 | $36.10 | $35.46 | 235 |
| 2022-01-24 | $36.80 | $36.80 | $36.80 | $36.80 | $36.15 | 96 |
| 2022-01-21 | $36.80 | $36.80 | $36.80 | $36.80 | $36.15 | 82 |
| 2022-01-20 | $36.80 | $36.80 | $36.80 | $36.80 | $36.15 | 110 |
| 2022-01-19 | $36.45 | $36.80 | $36.28 | $36.80 | $36.15 | 681 |
| 2022-01-18 | $36.00 | $36.50 | $35.87 | $36.35 | $35.71 | 4,338 |
| 2022-01-14 | $36.69 | $36.69 | $36.69 | $36.69 | $36.05 | 27 |
| 2022-01-13 | $36.95 | $37.00 | $36.69 | $36.69 | $36.05 | 3,003 |
| 2022-01-12 | $37.00 | $37.00 | $36.26 | $37.00 | $36.35 | 2,249 |
| 2022-01-11 | $36.09 | $36.09 | $36.09 | $36.09 | $35.45 | 550 |
| 2022-01-10 | $36.09 | $36.09 | $36.09 | $36.09 | $35.45 | 433 |
| 2022-01-07 | $36.62 | $36.93 | $36.38 | $36.60 | $35.96 | 1,392 |
| 2022-01-06 | $36.90 | $36.90 | $36.90 | $36.90 | $36.25 | 100 |
| 2022-01-05 | $36.81 | $36.90 | $36.81 | $36.90 | $36.25 | 993 |
| 2022-01-04 | $36.40 | $37.00 | $36.40 | $36.70 | $36.05 | 3,943 |
| 2022-01-03 | $37.03 | $37.03 | $37.03 | $37.03 | $36.37 | 461 |
| 2021-12-31 | $36.42 | $37.88 | $35.57 | $37.88 | $37.21 | 2,990 |
| 2021-12-30 | $36.54 | $37.10 | $35.60 | $36.26 | $35.62 | 5,794 |
| 2021-12-29 | $35.89 | $37.77 | $35.75 | $36.51 | $35.87 | 5,615 |
| 2021-12-28 | $36.16 | $36.20 | $35.51 | $36.20 | $35.56 | 5,293 |
| 2021-12-27 | $35.81 | $37.00 | $35.40 | $36.25 | $35.61 | 6,217 |
| 2021-12-23 | $35.28 | $38.00 | $35.28 | $36.49 | $35.85 | 2,371 |
| 2021-12-22 | $35.35 | $35.35 | $35.08 | $35.35 | $34.73 | 4,506 |
| 2021-12-21 | $35.49 | $35.62 | $35.35 | $35.35 | $34.73 | 2,049 |
| 2021-12-20 | $35.35 | $35.35 | $35.35 | $35.35 | $34.73 | 230 |
| 2021-12-17 | $35.50 | $35.50 | $35.44 | $35.45 | $34.83 | 1,869 |
| 2021-12-16 | $34.51 | $35.75 | $34.51 | $35.71 | $34.79 | 815 |
| 2021-12-15 | $35.00 | $36.35 | $35.00 | $36.35 | $35.41 | 4,541 |
| 2021-12-14 | $34.78 | $36.00 | $34.67 | $35.67 | $34.75 | 2,604 |
| 2021-12-13 | $35.96 | $35.97 | $34.70 | $34.86 | $33.96 | 3,239 |
| 2021-12-10 | $35.98 | $36.00 | $35.98 | $35.99 | $35.06 | 1,620 |
| 2021-12-09 | $35.00 | $35.80 | $34.65 | $34.65 | $33.75 | 2,288 |
| 2021-12-08 | $35.95 | $35.95 | $35.95 | $35.95 | $35.02 | 1,402 |
| 2021-12-07 | $34.33 | $34.85 | $34.33 | $34.85 | $33.95 | 1,625 |
| 2021-12-06 | $34.11 | $34.70 | $34.11 | $34.70 | $33.80 | 10,105 |
| 2021-12-03 | $34.11 | $34.11 | $34.11 | $34.11 | $33.23 | 142 |
| 2021-12-02 | $34.11 | $34.11 | $34.11 | $34.11 | $33.23 | 102 |
| 2021-12-01 | $35.25 | $35.25 | $34.11 | $34.11 | $33.23 | 672 |
| 2021-11-30 | $35.55 | $35.55 | $33.78 | $34.50 | $33.61 | 8,102 |
| 2021-11-29 | $36.46 | $36.46 | $36.46 | $36.46 | $35.52 | 252 |
| 2021-11-26 | $33.51 | $36.40 | $33.51 | $35.79 | $34.86 | 2,733 |
| 2021-11-24 | $36.75 | $36.75 | $36.75 | $36.75 | $35.80 | 337 |
| 2021-11-23 | $36.32 | $37.63 | $36.32 | $36.55 | $35.61 | 592 |
| 2021-11-22 | $37.20 | $37.20 | $36.32 | $36.98 | $36.02 | 2,322 |
| 2021-11-19 | $36.63 | $37.20 | $36.51 | $37.20 | $36.24 | 3,280 |
| 2021-11-18 | $36.26 | $36.26 | $36.26 | $36.26 | $35.32 | 280 |
| 2021-11-17 | $36.26 | $36.26 | $36.26 | $36.26 | $35.32 | 423 |
| 2021-11-16 | $37.00 | $37.00 | $37.00 | $37.00 | $36.04 | 1,209 |
| 2021-11-15 | $36.80 | $37.00 | $36.75 | $37.00 | $36.04 | 2,062 |
| 2021-11-12 | $37.00 | $37.00 | $36.40 | $36.40 | $35.46 | 590 |
| 2021-11-11 | $36.26 | $36.26 | $36.25 | $36.25 | $35.31 | 866 |
| 2021-11-10 | $36.57 | $36.65 | $36.25 | $36.40 | $35.46 | 2,283 |
| 2021-11-09 | $36.39 | $36.39 | $36.39 | $36.39 | $35.45 | 47 |
| 2021-11-08 | $36.25 | $36.39 | $36.25 | $36.39 | $35.45 | 1,015 |
| 2021-11-05 | $35.53 | $35.90 | $35.00 | $35.75 | $34.83 | 4,055 |
| 2021-11-04 | $35.90 | $37.00 | $35.89 | $36.00 | $35.07 | 4,839 |
| 2021-11-03 | $36.00 | $36.00 | $35.50 | $35.89 | $34.96 | 1,358 |
| 2021-11-02 | $35.50 | $35.69 | $35.42 | $35.69 | $34.77 | 6,827 |
| 2021-11-01 | $35.50 | $35.50 | $35.20 | $35.50 | $34.58 | 4,244 |
| 2021-10-29 | $35.67 | $35.90 | $35.34 | $35.34 | $34.43 | 1,613 |
| 2021-10-28 | $35.34 | $35.57 | $35.34 | $35.57 | $34.65 | 919 |
| 2021-10-27 | $35.50 | $35.50 | $35.22 | $35.34 | $34.43 | 2,049 |
| 2021-10-26 | $35.40 | $36.89 | $35.00 | $36.89 | $35.94 | 2,460 |
| 2021-10-25 | $35.50 | $35.50 | $35.35 | $35.40 | $34.49 | 1,256 |
| 2021-10-22 | $35.25 | $35.25 | $35.25 | $35.25 | $34.34 | 570 |
| 2021-10-21 | $35.49 | $35.49 | $35.15 | $35.38 | $34.47 | 1,820 |
| 2021-10-20 | $33.77 | $34.00 | $33.74 | $33.74 | $32.87 | 6,773 |
| 2021-10-19 | $33.75 | $34.20 | $33.75 | $34.15 | $33.26 | 1,325 |
| 2021-10-18 | $34.36 | $34.36 | $34.36 | $34.36 | $33.47 | 417 |
| 2021-10-15 | $34.70 | $34.80 | $34.70 | $34.80 | $33.90 | 1,093 |
| 2021-10-14 | $34.28 | $34.55 | $34.28 | $34.50 | $33.61 | 772 |
| 2021-10-13 | $35.25 | $35.60 | $34.25 | $34.75 | $33.85 | 2,265 |
| 2021-10-12 | $34.50 | $36.00 | $34.10 | $36.00 | $35.07 | 2,215 |
| 2021-10-11 | $34.70 | $34.99 | $34.08 | $34.08 | $33.20 | 592 |
| 2021-10-08 | $34.29 | $35.09 | $34.00 | $35.09 | $34.18 | 1,006 |
| 2021-10-07 | $36.25 | $36.25 | $34.14 | $34.88 | $33.98 | 3,062 |
| 2021-10-06 | $36.05 | $36.05 | $35.13 | $35.13 | $34.22 | 1,364 |
| 2021-10-05 | $35.50 | $35.50 | $35.02 | $35.26 | $34.35 | 1,655 |
| 2021-10-04 | $35.13 | $35.13 | $35.02 | $35.11 | $34.20 | 1,286 |
| 2021-10-01 | $35.44 | $35.44 | $35.35 | $35.36 | $34.45 | 817 |
| 2021-09-30 | $36.14 | $36.14 | $36.14 | $36.14 | $35.21 | 316 |
| 2021-09-29 | $36.04 | $36.04 | $36.04 | $36.04 | $35.11 | 273 |
| 2021-09-28 | $35.93 | $36.05 | $33.71 | $36.05 | $35.12 | 3,387 |
| 2021-09-27 | $35.96 | $36.65 | $35.75 | $36.38 | $35.43 | 3,322 |
| 2021-09-24 | $36.51 | $37.00 | $35.95 | $36.50 | $35.56 | 3,464 |
| 2021-09-23 | $37.00 | $37.00 | $37.00 | $37.00 | $36.04 | 602 |
| 2021-09-22 | $37.03 | $37.20 | $37.00 | $37.00 | $36.04 | 4,223 |
| 2021-09-21 | $37.04 | $37.95 | $37.04 | $37.17 | $36.21 | 1,281 |
| 2021-09-20 | $37.05 | $37.05 | $37.05 | $37.05 | $36.09 | 530 |
| 2021-09-17 | $37.95 | $37.95 | $37.95 | $37.95 | $36.97 | 6,854 |
| 2021-09-16 | $37.79 | $37.79 | $37.79 | $37.79 | $36.81 | 118 |
| 2021-09-15 | $36.53 | $37.79 | $36.53 | $37.79 | $36.81 | 531 |
| 2021-09-14 | $37.95 | $37.95 | $37.95 | $37.95 | $36.97 | 376 |
| 2021-09-13 | $36.95 | $36.95 | $36.50 | $36.95 | $35.99 | 2,101 |
| 2021-09-10 | $37.25 | $37.25 | $37.25 | $37.25 | $36.29 | 195 |
| 2021-09-09 | $37.25 | $37.25 | $37.25 | $37.25 | $36.29 | 137 |
| 2021-09-08 | $37.25 | $37.25 | $37.25 | $37.25 | $36.00 | 121 |
| 2021-09-07 | $37.21 | $37.25 | $36.79 | $37.25 | $36.00 | 1,920 |
| 2021-09-03 | $37.17 | $37.17 | $37.17 | $37.17 | $35.92 | 65 |
| 2021-09-02 | $37.17 | $37.17 | $37.17 | $37.17 | $35.92 | 122 |
| 2021-09-01 | $37.80 | $37.80 | $37.13 | $37.17 | $35.92 | 481 |
| 2021-08-31 | $37.25 | $37.40 | $37.15 | $37.40 | $36.14 | 3,768 |
| 2021-08-30 | $37.75 | $37.75 | $37.20 | $37.20 | $35.95 | 3,111 |
| 2021-08-27 | $37.48 | $37.75 | $37.25 | $37.25 | $36.00 | 7,426 |
| 2021-08-26 | $37.00 | $37.26 | $36.67 | $37.25 | $36.00 | 2,086 |
| 2021-08-25 | $36.44 | $37.50 | $36.44 | $36.80 | $35.56 | 1,151 |
| 2021-08-24 | $37.79 | $37.92 | $36.71 | $37.29 | $36.04 | 6,273 |
| 2021-08-23 | $37.77 | $37.86 | $37.77 | $37.86 | $36.59 | 500 |
| 2021-08-20 | $38.19 | $38.29 | $37.39 | $38.19 | $36.90 | 1,207 |
| 2021-08-19 | $36.84 | $36.84 | $36.84 | $36.84 | $35.60 | 189 |
| 2021-08-18 | $37.00 | $37.04 | $36.64 | $37.04 | $35.79 | 2,189 |
| 2021-08-17 | $37.13 | $37.23 | $36.96 | $36.96 | $35.72 | 2,358 |
| 2021-08-16 | $37.90 | $38.47 | $37.24 | $37.24 | $35.99 | 2,133 |
| 2021-08-13 | $37.56 | $37.98 | $37.26 | $37.26 | $36.01 | 1,695 |
| 2021-08-12 | $38.05 | $38.05 | $38.05 | $38.05 | $36.77 | 137 |
| 2021-08-11 | $37.75 | $38.05 | $37.52 | $38.05 | $36.77 | 6,513 |
| 2021-08-10 | $38.38 | $38.40 | $37.81 | $38.14 | $36.86 | 2,608 |
| 2021-08-09 | $37.39 | $38.40 | $37.39 | $38.40 | $37.11 | 1,963 |
| 2021-08-06 | $38.88 | $38.88 | $38.33 | $38.33 | $37.04 | 708 |
| 2021-08-05 | $37.23 | $39.00 | $37.23 | $39.00 | $37.69 | 4,406 |
| 2021-08-04 | $35.04 | $38.89 | $35.04 | $38.89 | $37.58 | 650 |
| 2021-08-03 | $37.58 | $38.25 | $37.37 | $38.25 | $36.96 | 5,965 |
| 2021-08-02 | $36.52 | $37.72 | $36.52 | $37.72 | $36.45 | 482 |
| 2021-07-30 | $37.29 | $37.73 | $36.97 | $37.73 | $36.46 | 5,263 |
| 2021-07-29 | $37.69 | $37.69 | $37.69 | $37.69 | $36.42 | 245 |
| 2021-07-28 | $37.89 | $37.89 | $37.70 | $37.70 | $36.43 | 532 |
| 2021-07-27 | $37.33 | $37.84 | $37.33 | $37.84 | $36.57 | 1,212 |
| 2021-07-26 | $37.48 | $38.05 | $37.48 | $37.82 | $36.55 | 589 |
| 2021-07-23 | $38.02 | $38.35 | $37.76 | $38.05 | $36.77 | 3,585 |
| 2021-07-22 | $38.32 | $38.53 | $38.25 | $38.50 | $37.21 | 1,447 |
| 2021-07-21 | $38.86 | $38.89 | $38.03 | $38.20 | $36.92 | 5,470 |
| 2021-07-20 | $38.67 | $39.74 | $38.03 | $38.03 | $36.75 | 10,576 |
| 2021-07-19 | $38.25 | $38.47 | $37.66 | $38.00 | $36.72 | 2,052 |
| 2021-07-16 | $38.42 | $38.81 | $38.14 | $38.51 | $37.21 | 5,341 |
| 2021-07-15 | $38.80 | $38.89 | $38.75 | $38.89 | $37.58 | 2,105 |
| 2021-07-14 | $38.80 | $38.80 | $38.28 | $38.80 | $37.50 | 4,624 |
| 2021-07-13 | $38.84 | $38.88 | $38.11 | $38.82 | $37.51 | 6,674 |
| 2021-07-12 | $38.02 | $38.89 | $38.01 | $38.88 | $37.57 | 10,615 |
| 2021-07-09 | $38.12 | $38.90 | $37.88 | $38.55 | $37.25 | 13,745 |
| 2021-07-08 | $38.15 | $38.56 | $37.88 | $38.56 | $37.26 | 3,067 |
| 2021-07-07 | $38.84 | $38.90 | $37.76 | $38.90 | $37.59 | 4,141 |
| 2021-07-06 | $38.82 | $38.82 | $38.50 | $38.50 | $37.21 | 1,568 |
| 2021-07-02 | $38.55 | $39.25 | $38.50 | $38.90 | $37.59 | 2,700 |
| 2021-07-01 | $37.30 | $39.67 | $37.30 | $39.37 | $38.05 | 10,467 |
| 2021-06-30 | $38.80 | $38.98 | $37.98 | $38.89 | $37.58 | 4,355 |
| 2021-06-29 | $36.33 | $39.00 | $36.33 | $38.99 | $37.68 | 9,492 |
| 2021-06-28 | $37.04 | $38.60 | $37.04 | $38.49 | $37.20 | 8,984 |
| 2021-06-25 | $37.95 | $38.94 | $37.73 | $38.30 | $37.01 | 26,862 |
| 2021-06-24 | $37.96 | $38.00 | $37.52 | $37.98 | $36.70 | 11,239 |
| 2021-06-23 | $38.13 | $38.15 | $37.15 | $38.00 | $36.72 | 31,196 |
| 2021-06-22 | $37.15 | $39.18 | $36.31 | $38.06 | $36.78 | 28,408 |
| 2021-06-21 | $37.05 | $38.21 | $36.63 | $37.42 | $36.16 | 40,718 |
| 2021-06-18 | $36.05 | $37.50 | $36.05 | $36.92 | $35.68 | 96,007 |
| 2021-06-17 | $36.50 | $37.81 | $36.00 | $37.55 | $36.29 | 38,680 |
| 2021-06-16 | $36.00 | $37.85 | $35.17 | $37.35 | $36.09 | 52,164 |
| 2021-06-15 | $33.86 | $36.50 | $33.74 | $36.50 | $35.27 | 18,198 |
| 2021-06-14 | $33.47 | $34.50 | $33.45 | $34.18 | $33.03 | 14,342 |
| 2021-06-11 | $32.77 | $33.43 | $32.76 | $33.41 | $32.29 | 25,172 |
| 2021-06-10 | $32.50 | $33.49 | $32.10 | $33.00 | $31.89 | 17,065 |
| 2021-06-09 | $32.57 | $33.47 | $32.52 | $33.47 | $32.05 | 5,037 |
| 2021-06-08 | $33.24 | $33.52 | $32.59 | $32.71 | $31.33 | 3,571 |
| 2021-06-07 | $33.00 | $33.60 | $33.00 | $33.00 | $31.60 | 6,444 |
| 2021-06-04 | $32.95 | $33.64 | $32.95 | $33.00 | $31.60 | 19,227 |
| 2021-06-03 | $32.51 | $33.42 | $32.51 | $33.00 | $31.60 | 4,262 |
| 2021-06-02 | $32.44 | $33.25 | $32.40 | $33.05 | $31.65 | 3,090 |
| 2021-06-01 | $33.46 | $33.46 | $33.00 | $33.00 | $31.60 | 1,463 |
| 2021-05-28 | $32.17 | $32.95 | $32.17 | $32.44 | $31.07 | 4,595 |
| 2021-05-27 | $31.73 | $32.60 | $31.73 | $32.60 | $31.22 | 1,197 |
| 2021-05-26 | $32.01 | $32.01 | $32.01 | $32.01 | $30.65 | 67 |
| 2021-05-25 | $31.95 | $33.19 | $31.95 | $32.01 | $30.65 | 8,326 |
| 2021-05-24 | $32.00 | $32.00 | $31.45 | $31.99 | $30.63 | 4,299 |
| 2021-05-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.65 | 367 |
| 2021-05-20 | $31.50 | $31.98 | $31.50 | $31.98 | $30.63 | 1,637 |
| 2021-05-19 | $31.26 | $32.66 | $31.25 | $31.73 | $30.39 | 8,859 |
| 2021-05-18 | $33.00 | $33.00 | $31.50 | $32.00 | $30.65 | 5,268 |
| 2021-05-17 | $31.20 | $33.00 | $31.20 | $33.00 | $31.60 | 830 |
| 2021-05-14 | $31.00 | $31.20 | $30.76 | $31.20 | $29.88 | 3,382 |
| 2021-05-13 | $31.00 | $32.00 | $30.61 | $30.66 | $29.36 | 13,520 |
| 2021-05-12 | $31.50 | $33.60 | $31.50 | $31.68 | $30.34 | 4,405 |
| 2021-05-11 | $32.40 | $32.40 | $30.35 | $31.03 | $29.72 | 3,327 |
| 2021-05-10 | $32.00 | $32.05 | $31.97 | $31.98 | $30.63 | 1,482 |
| 2021-05-07 | $31.86 | $32.49 | $31.48 | $32.45 | $31.08 | 4,494 |
| 2021-05-06 | $32.50 | $32.50 | $31.98 | $31.98 | $30.63 | 4,233 |
| 2021-05-05 | $33.30 | $33.30 | $32.34 | $33.00 | $31.60 | 1,722 |
| 2021-05-04 | $33.45 | $33.55 | $33.00 | $33.55 | $32.13 | 952 |
| 2021-05-03 | $32.85 | $33.28 | $32.85 | $33.28 | $31.87 | 1,081 |
| 2021-04-30 | $32.55 | $33.00 | $32.36 | $33.00 | $31.60 | 1,515 |
| 2021-04-29 | $33.03 | $34.02 | $31.96 | $33.71 | $32.28 | 9,079 |
| 2021-04-28 | $32.99 | $33.63 | $31.77 | $33.00 | $31.60 | 11,393 |
| 2021-04-27 | $33.64 | $33.64 | $32.90 | $32.90 | $31.51 | 1,259 |
| 2021-04-26 | $33.00 | $33.00 | $32.90 | $32.90 | $31.51 | 604 |
| 2021-04-23 | $32.75 | $33.36 | $32.25 | $33.36 | $31.94 | 2,709 |
| 2021-04-22 | $33.15 | $33.15 | $33.15 | $33.15 | $31.75 | 80 |
| 2021-04-21 | $32.50 | $33.32 | $32.50 | $33.15 | $31.75 | 3,054 |
| 2021-04-20 | $33.50 | $33.50 | $32.75 | $33.00 | $31.60 | 1,673 |
| 2021-04-19 | $32.51 | $33.49 | $32.51 | $32.54 | $31.16 | 1,810 |
| 2021-04-16 | $32.81 | $33.18 | $32.50 | $32.60 | $31.22 | 3,315 |
| 2021-04-15 | $33.17 | $33.25 | $32.71 | $33.25 | $31.84 | 1,761 |
| 2021-04-14 | $33.50 | $33.50 | $33.00 | $33.40 | $31.99 | 1,486 |
| 2021-04-13 | $33.51 | $33.98 | $33.50 | $33.50 | $32.08 | 1,526 |
| 2021-04-12 | $33.54 | $33.85 | $33.54 | $33.85 | $32.42 | 486 |
| 2021-04-09 | $33.52 | $34.00 | $33.52 | $33.99 | $32.55 | 698 |
| 2021-04-08 | $34.20 | $34.30 | $34.13 | $34.13 | $32.69 | 1,558 |
| 2021-04-07 | $34.25 | $34.25 | $33.00 | $33.64 | $32.22 | 10,724 |
| 2021-04-06 | $34.50 | $34.50 | $34.15 | $34.25 | $32.80 | 32,187 |
| 2021-04-05 | $36.90 | $36.90 | $34.46 | $34.49 | $33.03 | 133,371 |
| 2021-04-01 | $38.74 | $38.74 | $38.74 | $38.74 | $37.10 | 443 |
| 2021-03-31 | $30.35 | $30.35 | $30.35 | $30.35 | $29.07 | 156 |
| 2021-03-30 | $32.00 | $32.00 | $30.35 | $30.35 | $29.07 | 1,367 |
| 2021-03-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.65 | 0 |
| 2021-03-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.65 | 10 |
| 2021-03-25 | $32.00 | $32.00 | $32.00 | $32.00 | $30.65 | 105 |
| 2021-03-24 | $31.96 | $31.96 | $31.96 | $31.96 | $30.61 | 243 |
| 2021-03-23 | $31.96 | $31.96 | $31.96 | $31.96 | $30.61 | 100 |
| 2021-03-22 | $31.96 | $31.96 | $31.96 | $31.96 | $30.61 | 200 |
| 2021-03-19 | $31.65 | $31.98 | $31.65 | $31.98 | $30.63 | 1,992 |
| 2021-03-18 | $31.65 | $31.65 | $31.65 | $31.65 | $30.31 | 0 |
| 2021-03-17 | $31.65 | $31.65 | $31.65 | $31.65 | $30.31 | 0 |
| 2021-03-16 | $31.50 | $31.75 | $31.50 | $31.65 | $30.31 | 474 |
| 2021-03-15 | $31.40 | $31.50 | $31.00 | $31.00 | $29.69 | 710 |
| 2021-03-12 | $30.51 | $30.51 | $30.43 | $30.43 | $29.14 | 500 |
| 2021-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.73 | 117 |
| 2021-03-10 | $31.00 | $31.00 | $31.00 | $31.00 | $29.39 | 101 |
| 2021-03-09 | $30.00 | $31.00 | $30.00 | $30.00 | $28.45 | 12,778 |
| 2021-03-08 | $30.00 | $30.00 | $30.00 | $30.00 | $28.45 | 110 |
| 2021-03-05 | $31.19 | $31.19 | $31.19 | $31.19 | $29.57 | 0 |
| 2021-03-04 | $31.19 | $31.19 | $31.19 | $31.19 | $29.57 | 103 |
| 2021-03-03 | $30.00 | $31.10 | $30.00 | $31.10 | $29.49 | 351 |
| 2021-03-02 | $29.90 | $30.00 | $29.11 | $30.00 | $28.45 | 400 |
| 2021-03-01 | $30.09 | $31.97 | $29.70 | $31.95 | $30.29 | 1,200 |
| 2021-02-26 | $31.99 | $31.99 | $30.50 | $31.99 | $30.33 | 201 |
| 2021-02-25 | $29.85 | $29.85 | $29.85 | $29.85 | $28.30 | 2,993 |
| 2021-02-24 | $29.85 | $30.00 | $29.85 | $29.85 | $28.30 | 3,000 |
| 2021-02-23 | $29.75 | $29.85 | $28.55 | $29.85 | $28.30 | 1,479 |
| 2021-02-22 | $29.50 | $29.75 | $28.60 | $29.75 | $28.21 | 1,361 |
| 2021-02-19 | $29.50 | $29.50 | $29.50 | $29.50 | $27.97 | 438 |
| 2021-02-18 | $29.50 | $29.50 | $29.50 | $29.50 | $27.97 | 100 |
| 2021-02-17 | $29.50 | $29.50 | $29.50 | $29.50 | $27.97 | 100 |
| 2021-02-16 | $29.20 | $29.20 | $28.51 | $28.51 | $27.03 | 1,065 |
| 2021-02-12 | $29.40 | $29.40 | $29.40 | $29.40 | $27.88 | 0 |
| 2021-02-11 | $29.40 | $29.40 | $29.40 | $29.40 | $27.88 | 200 |
| 2021-02-10 | $29.60 | $29.60 | $29.50 | $29.50 | $27.97 | 300 |
| 2021-02-09 | $29.60 | $29.60 | $29.45 | $29.45 | $27.92 | 240 |
| 2021-02-08 | $29.40 | $29.60 | $29.05 | $29.05 | $27.54 | 1,559 |
| 2021-02-05 | $29.30 | $29.30 | $29.30 | $29.30 | $27.78 | 300 |
| 2021-02-04 | $29.30 | $29.30 | $29.30 | $29.30 | $27.78 | 240 |
| 2021-02-03 | $29.35 | $29.35 | $29.35 | $29.35 | $27.83 | 61 |
| 2021-02-02 | $29.00 | $29.35 | $29.00 | $29.35 | $27.83 | 326 |
| 2021-02-01 | $29.60 | $29.60 | $29.60 | $29.60 | $28.07 | 250 |
| 2021-01-29 | $29.10 | $29.10 | $29.10 | $29.10 | $27.59 | 300 |
| 2021-01-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.02 | 1,509 |
| 2021-01-27 | $28.70 | $28.70 | $28.50 | $28.50 | $27.02 | 627 |
| 2021-01-26 | $28.50 | $28.50 | $28.50 | $28.50 | $27.02 | 838 |
| 2021-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $27.02 | 0 |
| 2021-01-22 | $28.75 | $28.75 | $28.50 | $28.50 | $27.02 | 6,390 |
| 2021-01-21 | $28.00 | $29.25 | $28.00 | $28.00 | $26.55 | 1,247 |
| 2021-01-20 | $29.50 | $29.50 | $29.50 | $29.50 | $27.97 | 356 |
| 2021-01-19 | $29.40 | $29.40 | $29.40 | $29.40 | $27.88 | 1,000 |
| 2021-01-15 | $28.00 | $29.25 | $28.00 | $29.25 | $27.73 | 1,000 |
| 2021-01-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.02 | 2,555 |
| 2021-01-13 | $28.50 | $28.50 | $28.50 | $28.50 | $27.02 | 0 |
| 2021-01-12 | $28.51 | $28.70 | $28.50 | $28.50 | $27.02 | 2,555 |
| 2021-01-11 | $28.50 | $28.60 | $28.50 | $28.50 | $27.02 | 3,330 |
| 2021-01-08 | $28.75 | $28.75 | $28.50 | $28.50 | $27.02 | 630 |
| 2021-01-07 | $28.55 | $28.55 | $28.55 | $28.55 | $27.07 | 1,080 |
| 2021-01-06 | $27.40 | $28.00 | $27.40 | $28.00 | $26.55 | 1,153 |
| 2021-01-05 | $27.11 | $27.11 | $27.11 | $27.11 | $25.71 | 62 |
| 2021-01-04 | $27.11 | $27.11 | $27.11 | $27.11 | $25.71 | 120 |
| 2020-12-31 | $27.00 | $27.25 | $27.00 | $27.15 | $25.74 | 4,509 |
| 2020-12-30 | $26.85 | $27.00 | $26.85 | $27.00 | $25.60 | 600 |
| 2020-12-29 | $26.85 | $26.85 | $26.85 | $26.85 | $25.46 | 5 |
| 2020-12-28 | $26.80 | $26.85 | $26.80 | $26.85 | $25.46 | 515 |
| 2020-12-24 | $26.75 | $26.75 | $26.75 | $26.75 | $25.36 | 0 |
| 2020-12-23 | $26.81 | $26.81 | $26.75 | $26.75 | $25.36 | 671 |
| 2020-12-22 | $27.00 | $27.00 | $26.50 | $26.50 | $25.13 | 857 |
| 2020-12-21 | $27.25 | $27.25 | $27.25 | $27.25 | $25.84 | 0 |
| 2020-12-18 | $26.96 | $27.25 | $26.96 | $27.25 | $25.56 | 5,675 |
| 2020-12-17 | $26.99 | $27.05 | $26.88 | $26.97 | $25.29 | 14,354 |
| 2020-12-16 | $27.04 | $27.05 | $26.80 | $26.99 | $25.31 | 1,695 |
| 2020-12-15 | $27.05 | $27.05 | $27.05 | $27.05 | $25.37 | 100 |
| 2020-12-14 | $27.25 | $27.25 | $27.25 | $27.25 | $25.56 | 679 |
| 2020-12-11 | $27.50 | $27.50 | $27.50 | $27.50 | $25.79 | 0 |
| 2020-12-10 | $26.94 | $27.50 | $26.94 | $27.50 | $25.79 | 800 |
| 2020-12-09 | $26.65 | $26.65 | $26.65 | $26.65 | $24.99 | 315 |
| 2020-12-08 | $27.00 | $27.00 | $26.65 | $26.65 | $24.99 | 3,226 |
| 2020-12-07 | $27.00 | $27.00 | $26.60 | $26.60 | $24.95 | 2,253 |
| 2020-12-04 | $27.20 | $28.00 | $26.50 | $27.95 | $26.21 | 9,775 |
| 2020-12-03 | $27.90 | $27.90 | $27.80 | $27.80 | $26.07 | 3,500 |
| 2020-12-02 | $27.25 | $27.25 | $27.25 | $27.25 | $25.56 | 900 |
| 2020-12-01 | $27.60 | $27.90 | $27.50 | $27.80 | $26.07 | 1,338 |
| 2020-11-30 | $25.41 | $27.20 | $25.41 | $27.20 | $25.51 | 24,101 |
| 2020-11-27 | $27.50 | $27.50 | $27.50 | $27.50 | $25.79 | 0 |
| 2020-11-25 | $27.50 | $27.50 | $27.50 | $27.50 | $25.79 | 238 |
| 2020-11-24 | $25.00 | $27.80 | $25.00 | $27.80 | $26.07 | 2,755 |
| 2020-11-23 | $24.40 | $24.90 | $24.12 | $24.90 | $23.35 | 2,768 |
| 2020-11-20 | $24.25 | $25.20 | $24.25 | $25.20 | $23.63 | 2,000 |
| 2020-11-19 | $23.81 | $23.81 | $23.81 | $23.81 | $22.33 | 516 |
| 2020-11-18 | $23.75 | $23.75 | $23.75 | $23.75 | $22.27 | 30 |
| 2020-11-17 | $23.75 | $23.75 | $23.75 | $23.75 | $22.27 | 126 |
| 2020-11-16 | $23.85 | $24.00 | $23.85 | $23.85 | $22.37 | 1,783 |
| 2020-11-13 | $23.85 | $23.85 | $23.85 | $23.85 | $22.37 | 226 |
| 2020-11-12 | $24.45 | $24.45 | $24.45 | $24.45 | $22.93 | 10 |
| 2020-11-11 | $24.45 | $24.45 | $24.45 | $24.45 | $22.93 | 231 |
| 2020-11-10 | $24.70 | $25.24 | $24.45 | $25.00 | $23.45 | 2,299 |
| 2020-11-09 | $24.10 | $25.28 | $24.00 | $25.25 | $23.68 | 2,823 |
| 2020-11-06 | $24.24 | $24.79 | $23.41 | $24.24 | $22.73 | 1,965 |
| 2020-11-05 | $23.80 | $23.89 | $23.40 | $23.89 | $22.41 | 1,805 |
| 2020-11-04 | $23.35 | $23.60 | $23.35 | $23.60 | $22.13 | 1,600 |
| 2020-11-03 | $23.50 | $23.50 | $23.30 | $23.35 | $21.90 | 925 |
| 2020-11-02 | $23.35 | $23.35 | $23.35 | $23.35 | $21.90 | 1,500 |
| 2020-10-30 | $23.40 | $23.40 | $23.35 | $23.35 | $21.90 | 1,515 |
| 2020-10-29 | $23.35 | $23.35 | $23.35 | $23.35 | $21.90 | 1,600 |
| 2020-10-28 | $23.40 | $23.40 | $23.35 | $23.35 | $21.90 | 1,505 |
| 2020-10-27 | $23.55 | $23.89 | $23.40 | $23.89 | $22.41 | 700 |
| 2020-10-26 | $23.60 | $23.60 | $23.60 | $23.60 | $22.13 | 1,652 |
| 2020-10-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.04 | 0 |
| 2020-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.04 | 1 |
| 2020-10-21 | $23.95 | $23.95 | $23.41 | $23.50 | $22.04 | 14,820 |
| 2020-10-20 | $23.60 | $23.60 | $23.55 | $23.55 | $22.09 | 1,786 |
| 2020-10-19 | $24.29 | $24.29 | $23.55 | $23.60 | $22.13 | 426 |
| 2020-10-16 | $23.52 | $23.52 | $23.52 | $23.52 | $22.06 | 100 |
| 2020-10-15 | $23.85 | $23.85 | $23.85 | $23.85 | $22.37 | 0 |
| 2020-10-14 | $23.85 | $23.85 | $23.85 | $23.85 | $22.37 | 0 |
| 2020-10-13 | $23.85 | $23.85 | $23.85 | $23.85 | $22.37 | 100 |
| 2020-10-12 | $24.00 | $24.00 | $23.75 | $23.75 | $22.27 | 200 |
| 2020-10-09 | $24.01 | $24.01 | $24.00 | $24.00 | $22.51 | 900 |
| 2020-10-08 | $24.01 | $24.01 | $24.01 | $24.01 | $22.52 | 0 |
| 2020-10-07 | $24.01 | $24.01 | $24.01 | $24.01 | $22.52 | 512 |
| 2020-10-06 | $24.25 | $24.25 | $24.25 | $24.25 | $22.74 | 100 |
| 2020-10-05 | $24.75 | $24.85 | $24.75 | $24.85 | $23.02 | 1,446 |
| 2020-10-02 | $24.30 | $24.80 | $24.30 | $24.75 | $22.93 | 2,435 |
| 2020-10-01 | $24.10 | $24.10 | $24.10 | $24.10 | $22.33 | 100 |
| 2020-09-30 | $24.10 | $24.10 | $24.10 | $24.10 | $22.33 | 290 |
| 2020-09-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.23 | 0 |
| 2020-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.23 | 49 |
| 2020-09-25 | $24.50 | $24.50 | $24.00 | $24.00 | $22.23 | 200 |
| 2020-09-24 | $23.75 | $23.75 | $23.75 | $23.75 | $22.00 | 0 |
| 2020-09-23 | $24.37 | $24.37 | $23.75 | $23.75 | $22.00 | 200 |
| 2020-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $22.70 | 0 |
| 2020-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.70 | 101 |
| 2020-09-18 | $24.65 | $24.65 | $23.75 | $24.36 | $22.57 | 2,467 |
| 2020-09-17 | $24.90 | $24.90 | $24.90 | $24.90 | $23.07 | 100 |
| 2020-09-16 | $24.90 | $24.90 | $24.90 | $24.90 | $23.07 | 508 |
| 2020-09-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2020-09-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 0 |
| 2020-09-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.16 | 200 |
| 2020-09-10 | $24.90 | $24.90 | $24.90 | $24.90 | $23.07 | 100 |
| 2020-09-09 | $24.52 | $24.52 | $24.52 | $24.52 | $22.72 | 0 |
| 2020-09-08 | $24.65 | $24.65 | $24.50 | $24.52 | $22.72 | 1,487 |
| 2020-09-04 | $24.70 | $25.00 | $24.70 | $25.00 | $23.16 | 701 |
| 2020-09-03 | $24.80 | $24.80 | $24.80 | $24.80 | $22.97 | 100 |
| 2020-09-02 | $25.00 | $25.25 | $24.90 | $25.25 | $23.39 | 3,364 |
| 2020-09-01 | $25.50 | $25.50 | $24.62 | $25.25 | $23.39 | 2,016 |
| 2020-08-31 | $25.50 | $25.50 | $25.50 | $25.50 | $23.62 | 198 |
| 2020-08-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.62 | 200 |
| 2020-08-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 21 |
| 2020-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 100 |
| 2020-08-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 100 |
| 2020-08-19 | $25.02 | $25.02 | $24.82 | $24.82 | $22.99 | 585 |
| 2020-08-18 | $25.25 | $25.25 | $25.06 | $25.06 | $23.22 | 202 |
| 2020-08-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 200 |
| 2020-08-14 | $25.35 | $25.35 | $25.06 | $25.06 | $23.22 | 1,415 |
| 2020-08-13 | $25.35 | $25.35 | $25.35 | $25.35 | $23.48 | 100 |
| 2020-08-12 | $25.25 | $25.25 | $25.06 | $25.06 | $23.22 | 1,300 |
| 2020-08-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-04 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-31 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 2,597 |
| 2020-07-23 | $25.10 | $25.10 | $24.60 | $24.60 | $22.79 | 483 |
| 2020-07-22 | $25.20 | $25.20 | $24.95 | $25.10 | $23.25 | 420 |
| 2020-07-21 | $25.35 | $25.35 | $25.35 | $25.35 | $23.48 | 0 |
| 2020-07-20 | $25.35 | $25.35 | $25.35 | $25.35 | $23.48 | 301 |
| 2020-07-17 | $25.35 | $25.35 | $25.35 | $25.35 | $23.48 | 0 |
| 2020-07-16 | $25.35 | $25.35 | $25.35 | $25.35 | $23.48 | 38 |
| 2020-07-15 | $25.35 | $25.35 | $25.35 | $25.35 | $23.48 | 0 |
| 2020-07-14 | $25.35 | $25.35 | $25.35 | $25.35 | $23.48 | 150 |
| 2020-07-13 | $24.95 | $24.95 | $24.95 | $24.95 | $23.11 | 4 |
| 2020-07-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-07 | $25.25 | $25.25 | $25.25 | $25.25 | $23.39 | 0 |
| 2020-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $23.12 | 0 |
| 2020-07-02 | $25.25 | $25.25 | $25.25 | $25.25 | $23.12 | 10 |
| 2020-07-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.12 | 0 |
| 2020-06-30 | $25.25 | $25.25 | $25.25 | $25.25 | $23.12 | 159 |
| 2020-06-29 | $25.15 | $25.15 | $25.15 | $25.15 | $23.03 | 100 |
| 2020-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2020-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 100 |
| 2020-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 1 |
| 2020-06-23 | $25.10 | $25.10 | $25.00 | $25.00 | $22.89 | 5,261 |
| 2020-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 710 |
| 2020-06-19 | $25.35 | $25.35 | $25.35 | $25.35 | $23.21 | 10 |
| 2020-06-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.21 | 4 |
| 2020-06-17 | $25.35 | $25.35 | $25.35 | $25.35 | $23.21 | 200 |
| 2020-06-16 | $25.25 | $25.25 | $25.00 | $25.25 | $23.12 | 1,507 |
| 2020-06-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 149 |
| 2020-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2020-06-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 0 |
| 2020-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 8 |
| 2020-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 40 |
| 2020-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 1 |
| 2020-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 164 |
| 2020-06-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 1,602 |
| 2020-06-03 | $24.75 | $24.75 | $24.75 | $24.75 | $22.66 | 143 |
| 2020-06-02 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 0 |
| 2020-06-01 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 0 |
| 2020-05-29 | $25.00 | $25.00 | $24.25 | $24.25 | $22.20 | 200 |
| 2020-05-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 600 |
| 2020-05-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 88 |
| 2020-05-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.20 | 0 |
| 2020-05-22 | $24.40 | $24.40 | $24.25 | $24.25 | $22.20 | 1,088 |
| 2020-05-21 | $24.12 | $24.12 | $24.12 | $24.12 | $22.08 | 0 |
| 2020-05-20 | $24.21 | $24.65 | $24.12 | $24.12 | $22.08 | 1,230 |
| 2020-05-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 41 |
| 2020-05-18 | $24.78 | $24.78 | $24.50 | $24.50 | $22.43 | 412 |
| 2020-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 110 |
| 2020-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 1,010 |
| 2020-05-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.07 | 6,616 |
| 2020-05-12 | $25.10 | $25.20 | $25.10 | $25.20 | $23.07 | 75,465 |
| 2020-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $22.70 | 30 |
| 2020-05-08 | $24.80 | $24.80 | $24.80 | $24.80 | $22.70 | 6,878 |
| 2020-05-07 | $24.75 | $24.75 | $24.75 | $24.75 | $22.66 | 0 |
| 2020-05-06 | $24.76 | $24.90 | $24.75 | $24.75 | $22.66 | 540 |
| 2020-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 100 |
| 2020-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 72 |
| 2020-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 1,200 |
| 2020-04-30 | $25.00 | $25.00 | $24.90 | $24.90 | $22.80 | 500 |
| 2020-04-29 | $25.25 | $25.25 | $24.90 | $25.00 | $22.89 | 18,871 |
| 2020-04-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.12 | 239 |
| 2020-04-27 | $25.00 | $25.05 | $25.00 | $25.05 | $22.93 | 650 |
| 2020-04-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.43 | 183 |
| 2020-04-23 | $25.00 | $25.00 | $24.50 | $25.00 | $22.89 | 653 |
| 2020-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 107 |
| 2020-04-21 | $25.25 | $25.25 | $25.00 | $25.00 | $22.89 | 400 |
| 2020-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.12 | 1 |
| 2020-04-17 | $26.00 | $26.00 | $25.25 | $25.25 | $23.12 | 321 |
| 2020-04-16 | $30.00 | $30.00 | $30.00 | $30.00 | $27.47 | 0 |
| 2020-04-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.47 | 306 |
| 2020-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.89 | 700 |
| 2020-04-13 | $24.55 | $24.55 | $24.55 | $24.55 | $22.48 | 0 |
| 2020-04-09 | $24.55 | $24.55 | $24.55 | $24.55 | $22.48 | 252 |
| 2020-04-08 | $24.60 | $24.60 | $24.60 | $24.60 | $22.52 | 10 |
| 2020-04-07 | $24.60 | $24.60 | $24.60 | $24.60 | $22.52 | 0 |
| 2020-04-06 | $24.60 | $24.60 | $24.60 | $24.60 | $22.52 | 25 |
| 2020-04-03 | $24.55 | $24.60 | $24.55 | $24.60 | $22.52 | 220 |
| 2020-04-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.52 | 0 |
| 2020-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.52 | 13 |
| 2020-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $23.52 | 10 |
| 2020-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.52 | 0 |
| 2020-03-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.52 | 0 |
| 2020-03-26 | $26.00 | $26.00 | $26.00 | $26.00 | $23.52 | 0 |
| 2020-03-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.52 | 0 |
| 2020-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $23.52 | 100 |
| 2020-03-23 | $25.50 | $25.50 | $24.50 | $24.51 | $22.17 | 4,835 |
| 2020-03-20 | $27.00 | $27.00 | $24.50 | $25.50 | $23.06 | 2,546 |
| 2020-03-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.33 | 0 |
| 2020-03-18 | $28.51 | $28.51 | $28.00 | $28.00 | $25.33 | 320 |
| 2020-03-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.13 | 0 |
| 2020-03-16 | $29.25 | $30.00 | $29.00 | $30.00 | $27.13 | 500 |
| 2020-03-13 | $28.00 | $29.00 | $28.00 | $29.00 | $26.23 | 607 |
| 2020-03-12 | $29.17 | $29.17 | $29.17 | $29.17 | $26.38 | 100 |
| 2020-03-11 | $30.00 | $30.00 | $30.00 | $30.00 | $27.13 | 200 |
| 2020-03-10 | $30.50 | $30.50 | $30.50 | $30.50 | $27.59 | 300 |
| 2020-03-09 | $30.00 | $30.00 | $29.00 | $29.12 | $26.34 | 430 |
| 2020-03-06 | $32.85 | $33.16 | $32.00 | $32.00 | $28.94 | 31,234 |
| 2020-03-05 | $34.25 | $34.30 | $33.35 | $33.35 | $30.16 | 2,100 |
| 2020-03-04 | $35.01 | $35.06 | $34.50 | $34.50 | $31.20 | 1,500 |
| 2020-03-03 | $36.93 | $36.93 | $34.03 | $35.20 | $31.84 | 9,405 |
| 2020-03-02 | $37.00 | $37.00 | $37.00 | $37.00 | $33.47 | 0 |
| 2020-02-28 | $37.00 | $37.00 | $37.00 | $37.00 | $33.47 | 0 |
| 2020-02-27 | $37.00 | $37.00 | $37.00 | $37.00 | $33.47 | 100 |
| 2020-02-26 | $37.00 | $37.00 | $37.00 | $37.00 | $33.47 | 0 |
| 2020-02-25 | $37.00 | $37.00 | $37.00 | $37.00 | $33.47 | 55 |
| 2020-02-24 | $37.00 | $37.00 | $37.00 | $37.00 | $33.47 | 25 |
| 2020-02-21 | $37.00 | $37.00 | $37.00 | $37.00 | $33.47 | 500 |
| 2020-02-20 | $37.03 | $37.03 | $37.02 | $37.02 | $33.48 | 200 |
| 2020-02-19 | $37.08 | $37.08 | $37.02 | $37.02 | $33.48 | 500 |
| 2020-02-18 | $37.17 | $37.17 | $37.17 | $37.17 | $33.62 | 0 |
| 2020-02-14 | $37.17 | $37.17 | $37.17 | $37.17 | $33.62 | 62 |
| 2020-02-13 | $37.30 | $37.30 | $37.17 | $37.17 | $33.62 | 260 |
| 2020-02-12 | $37.35 | $37.35 | $37.32 | $37.32 | $33.76 | 18,076 |
| 2020-02-11 | $37.33 | $37.33 | $37.32 | $37.32 | $33.76 | 620 |
| 2020-02-10 | $37.50 | $37.50 | $37.50 | $37.50 | $33.92 | 900 |
| 2020-02-07 | $37.37 | $37.37 | $37.33 | $37.33 | $33.76 | 634 |
| 2020-02-06 | $37.52 | $37.52 | $37.52 | $37.52 | $33.94 | 0 |
| 2020-02-04 | $37.52 | $37.52 | $37.52 | $37.52 | $33.94 | 0 |
| 2020-02-03 | $37.52 | $37.52 | $37.52 | $37.52 | $33.94 | 0 |
| 2020-01-31 | $37.52 | $37.52 | $37.52 | $37.52 | $33.94 | 19 |
| 2020-01-30 | $37.52 | $37.52 | $37.52 | $37.52 | $33.94 | 200 |
| 2020-01-29 | $37.53 | $37.53 | $37.53 | $37.53 | $33.95 | 100 |
| 2020-01-28 | $37.60 | $37.60 | $37.60 | $37.60 | $34.01 | 0 |
| 2020-01-27 | $37.60 | $37.60 | $37.60 | $37.60 | $34.01 | 450 |
| 2020-01-24 | $37.64 | $37.64 | $37.60 | $37.60 | $34.01 | 1,000 |
| 2020-01-23 | $37.60 | $37.60 | $37.60 | $37.60 | $34.01 | 400 |
| 2020-01-22 | $37.52 | $37.52 | $37.52 | $37.52 | $33.94 | 315 |
| 2020-01-21 | $37.52 | $37.52 | $37.52 | $37.52 | $33.94 | 1,000 |
| 2020-01-17 | $37.33 | $37.33 | $37.33 | $37.33 | $33.76 | 0 |
| 2020-01-16 | $37.33 | $37.33 | $37.33 | $37.33 | $33.76 | 0 |
| 2020-01-15 | $37.33 | $37.33 | $37.33 | $37.33 | $33.76 | 0 |
| 2020-01-14 | $37.33 | $37.33 | $37.33 | $37.33 | $33.76 | 3 |
| 2020-01-13 | $37.33 | $37.33 | $37.33 | $37.33 | $33.76 | 0 |
| 2020-01-10 | $37.33 | $37.33 | $37.33 | $37.33 | $33.76 | 69 |
| 2020-01-09 | $37.33 | $37.33 | $37.33 | $37.33 | $33.76 | 0 |
| 2020-01-08 | $37.75 | $37.75 | $37.33 | $37.33 | $33.76 | 337 |
| 2020-01-07 | $37.32 | $37.32 | $37.32 | $37.32 | $33.76 | 92 |
| 2020-01-06 | $37.32 | $37.32 | $37.32 | $37.32 | $33.76 | 0 |
| 2020-01-03 | $37.32 | $37.32 | $37.32 | $37.32 | $33.76 | 315 |
| 2020-01-02 | $37.70 | $37.70 | $37.70 | $37.70 | $34.10 | 0 |
| 2019-12-31 | $37.30 | $37.70 | $37.30 | $37.70 | $34.10 | 943 |
| 2019-12-30 | $37.55 | $37.55 | $37.12 | $37.12 | $33.57 | 4,263 |
| 2019-12-27 | $37.60 | $37.60 | $37.60 | $37.60 | $34.01 | 0 |
| 2019-12-26 | $37.30 | $37.30 | $37.30 | $37.30 | $33.74 | 7 |
| 2019-12-24 | $37.60 | $37.60 | $37.60 | $37.60 | $33.74 | 0 |
| 2019-12-23 | $37.55 | $37.60 | $37.55 | $37.60 | $33.74 | 4,393 |
| 2019-12-20 | $37.61 | $37.61 | $37.61 | $37.61 | $33.75 | 1,410 |
| 2019-12-19 | $37.60 | $37.60 | $37.50 | $37.50 | $33.65 | 1,764 |
| 2019-12-18 | $37.69 | $37.75 | $37.69 | $37.75 | $33.87 | 548 |
| 2019-12-17 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 0 |
| 2019-12-16 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 2,553 |
| 2019-12-13 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 60 |
| 2019-12-12 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 300 |
| 2019-12-11 | $37.70 | $37.75 | $37.70 | $37.75 | $33.87 | 525 |
| 2019-12-10 | $37.52 | $37.52 | $37.52 | $37.52 | $33.67 | 3,942 |
| 2019-12-09 | $37.70 | $37.70 | $37.70 | $37.70 | $33.83 | 0 |
| 2019-12-06 | $37.70 | $37.70 | $37.70 | $37.70 | $33.83 | 427 |
| 2019-12-05 | $37.70 | $37.70 | $37.70 | $37.70 | $33.83 | 0 |
| 2019-12-04 | $37.70 | $37.70 | $37.70 | $37.70 | $33.83 | 0 |
| 2019-12-03 | $37.70 | $37.70 | $37.70 | $37.70 | $33.83 | 400 |
| 2019-12-02 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 53 |
| 2019-11-29 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 0 |
| 2019-11-27 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 0 |
| 2019-11-26 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 0 |
| 2019-11-25 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 0 |
| 2019-11-22 | $37.50 | $37.50 | $37.50 | $37.50 | $33.65 | 301 |
| 2019-11-21 | $37.07 | $37.07 | $37.07 | $37.07 | $33.26 | 0 |
| 2019-11-20 | $37.25 | $37.25 | $37.07 | $37.07 | $33.26 | 921 |
| 2019-11-19 | $37.07 | $37.07 | $37.07 | $37.07 | $33.26 | 0 |
| 2019-11-18 | $37.07 | $37.07 | $37.07 | $37.07 | $33.26 | 153 |
| 2019-11-15 | $37.25 | $37.25 | $37.25 | $37.25 | $33.42 | 73 |
| 2019-11-14 | $37.25 | $37.25 | $37.25 | $37.25 | $33.42 | 0 |
| 2019-11-13 | $37.25 | $37.25 | $37.25 | $37.25 | $33.42 | 3,970 |
| 2019-11-12 | $37.20 | $37.20 | $37.20 | $37.20 | $33.38 | 0 |
| 2019-11-11 | $37.20 | $37.20 | $37.20 | $37.20 | $33.38 | 27 |
| 2019-11-08 | $37.20 | $37.20 | $37.20 | $37.20 | $33.38 | 0 |
| 2019-11-07 | $37.20 | $37.20 | $37.20 | $37.20 | $33.38 | 0 |
| 2019-11-06 | $37.46 | $37.46 | $37.20 | $37.20 | $33.38 | 5,658 |
| 2019-11-05 | $37.45 | $37.45 | $37.45 | $37.45 | $33.60 | 153 |
| 2019-11-04 | $37.40 | $37.40 | $37.40 | $37.40 | $33.56 | 0 |
| 2019-11-01 | $37.40 | $37.40 | $37.40 | $37.40 | $33.56 | 27 |
| 2019-10-31 | $37.32 | $37.40 | $37.32 | $37.40 | $33.56 | 470 |
| 2019-10-30 | $37.40 | $37.40 | $37.40 | $37.40 | $33.56 | 0 |
| 2019-10-29 | $37.40 | $37.40 | $37.40 | $37.40 | $33.56 | 213 |
| 2019-10-28 | $37.30 | $37.30 | $37.30 | $37.30 | $33.47 | 2,199 |
| 2019-10-25 | $37.30 | $37.30 | $37.30 | $37.30 | $33.47 | 1,000 |
| 2019-10-24 | $37.39 | $37.39 | $37.39 | $37.39 | $33.55 | 1 |
| 2019-10-23 | $37.39 | $37.39 | $37.39 | $37.39 | $33.55 | 0 |
| 2019-10-22 | $37.30 | $37.39 | $37.30 | $37.39 | $33.55 | 406 |
| 2019-10-21 | $37.30 | $37.30 | $37.30 | $37.30 | $33.47 | 300 |
| 2019-10-18 | $37.25 | $37.25 | $37.25 | $37.25 | $33.42 | 58 |
| 2019-10-17 | $37.25 | $37.25 | $37.25 | $37.25 | $33.42 | 1,000 |
| 2019-10-16 | $37.30 | $37.30 | $37.23 | $37.25 | $33.42 | 2,198 |
| 2019-10-15 | $37.20 | $37.20 | $37.20 | $37.20 | $33.38 | 2,185 |
| 2019-10-14 | $37.19 | $37.20 | $37.19 | $37.20 | $33.38 | 2,600 |
| 2019-10-11 | $37.25 | $37.25 | $37.25 | $37.25 | $33.42 | 174 |
| 2019-10-10 | $37.07 | $37.25 | $37.05 | $37.25 | $33.42 | 2,100 |
| 2019-10-09 | $37.07 | $37.27 | $37.07 | $37.07 | $33.26 | 2,213 |
| 2019-10-08 | $37.45 | $37.45 | $37.45 | $37.45 | $33.60 | 0 |
| 2019-10-07 | $37.45 | $37.45 | $37.45 | $37.45 | $33.60 | 0 |
| 2019-10-04 | $37.45 | $37.45 | $37.45 | $37.45 | $33.60 | 292 |
| 2019-10-03 | $36.90 | $36.90 | $36.90 | $36.90 | $33.11 | 19 |
| 2019-10-02 | $37.20 | $37.20 | $37.20 | $37.20 | $33.11 | 371 |
| 2019-10-01 | $37.07 | $37.25 | $37.07 | $37.25 | $33.15 | 32,243 |
| 2019-09-30 | $37.06 | $37.06 | $37.06 | $37.06 | $32.98 | 400 |
| 2019-09-27 | $37.02 | $37.02 | $37.02 | $37.02 | $32.95 | 1 |
| 2019-09-26 | $37.25 | $37.25 | $37.02 | $37.02 | $32.95 | 1,106 |
| 2019-09-25 | $37.00 | $37.25 | $37.00 | $37.25 | $33.15 | 600 |
| 2019-09-24 | $37.00 | $37.00 | $37.00 | $37.00 | $32.93 | 50 |
| 2019-09-23 | $36.75 | $37.00 | $36.75 | $37.00 | $32.93 | 600 |
| 2019-09-20 | $36.60 | $36.60 | $36.60 | $36.60 | $32.58 | 0 |
| 2019-09-19 | $36.60 | $36.60 | $36.60 | $36.60 | $32.58 | 200 |
| 2019-09-18 | $36.50 | $36.50 | $36.50 | $36.50 | $32.49 | 343 |
| 2019-09-17 | $36.70 | $36.75 | $36.70 | $36.75 | $32.71 | 200 |
| 2019-09-16 | $36.45 | $36.45 | $36.45 | $36.45 | $32.44 | 0 |
| 2019-09-13 | $36.25 | $36.45 | $36.25 | $36.45 | $32.44 | 5,701 |
| 2019-09-12 | $36.25 | $36.25 | $36.25 | $36.25 | $32.26 | 687 |
| 2019-09-11 | $36.20 | $36.50 | $36.20 | $36.50 | $32.49 | 500 |
| 2019-09-10 | $35.82 | $35.82 | $35.82 | $35.82 | $31.88 | 19 |
| 2019-09-09 | $35.85 | $36.50 | $35.82 | $35.82 | $31.88 | 475 |
| 2019-09-06 | $36.00 | $36.00 | $36.00 | $36.00 | $32.04 | 1,168 |
| 2019-09-05 | $36.00 | $36.00 | $36.00 | $36.00 | $32.04 | 0 |
| 2019-09-04 | $36.00 | $36.00 | $36.00 | $36.00 | $32.04 | 200 |
| 2019-09-03 | $35.85 | $35.85 | $35.85 | $35.85 | $31.91 | 126 |
| 2019-08-30 | $35.80 | $35.95 | $35.80 | $35.95 | $32.00 | 53,046 |
| 2019-08-29 | $35.95 | $35.95 | $35.95 | $35.95 | $32.00 | 185 |
| 2019-08-28 | $36.00 | $36.00 | $36.00 | $36.00 | $32.04 | 500 |
| 2019-08-27 | $35.82 | $35.82 | $35.82 | $35.82 | $31.88 | 220 |
| 2019-08-26 | $36.50 | $36.50 | $36.00 | $36.00 | $32.04 | 700 |
| 2019-08-23 | $36.01 | $36.01 | $36.01 | $36.01 | $32.05 | 160 |
| 2019-08-22 | $36.03 | $36.03 | $36.02 | $36.02 | $32.06 | 2,000 |
| 2019-08-21 | $36.70 | $36.75 | $36.70 | $36.75 | $32.71 | 748 |
| 2019-08-20 | $36.50 | $36.60 | $36.50 | $36.60 | $32.58 | 8,919 |
| 2019-08-19 | $36.25 | $36.50 | $36.25 | $36.50 | $32.49 | 11,038 |
| 2019-08-16 | $36.00 | $36.00 | $36.00 | $36.00 | $32.04 | 3 |
| 2019-08-15 | $35.80 | $36.00 | $35.70 | $36.00 | $32.04 | 941 |
| 2019-08-14 | $35.83 | $35.83 | $35.83 | $35.83 | $31.89 | 27 |
| 2019-08-13 | $35.83 | $35.83 | $35.83 | $35.83 | $31.89 | 629 |
| 2019-08-12 | $35.90 | $36.00 | $35.80 | $36.00 | $32.04 | 1,000 |
| 2019-08-09 | $35.90 | $36.00 | $35.80 | $36.00 | $32.04 | 979 |
| 2019-08-08 | $36.00 | $36.13 | $36.00 | $36.00 | $32.04 | 644 |
| 2019-08-07 | $36.25 | $36.25 | $36.00 | $36.00 | $32.04 | 1,800 |
| 2019-08-06 | $36.25 | $36.25 | $36.00 | $36.00 | $32.04 | 1,809 |
| 2019-08-05 | $36.25 | $36.25 | $36.25 | $36.25 | $32.26 | 400 |
| 2019-08-02 | $36.25 | $36.25 | $36.25 | $36.25 | $32.26 | 400 |
| 2019-08-01 | $36.12 | $36.20 | $36.12 | $36.20 | $32.22 | 1,547 |
| 2019-07-31 | $36.05 | $36.05 | $36.05 | $36.05 | $32.09 | 58 |
| 2019-07-30 | $36.05 | $36.05 | $36.05 | $36.05 | $32.09 | 1 |
| 2019-07-29 | $36.05 | $36.05 | $36.05 | $36.05 | $32.09 | 1 |
| 2019-07-26 | $36.05 | $36.05 | $36.05 | $36.05 | $32.09 | 37,202 |
| 2019-07-25 | $35.98 | $35.98 | $35.85 | $35.85 | $31.91 | 200 |
| 2019-07-24 | $36.20 | $36.20 | $35.77 | $35.85 | $31.91 | 1,095 |
| 2019-07-23 | $36.00 | $36.00 | $35.90 | $35.90 | $31.95 | 6,500 |
| 2019-07-22 | $35.85 | $35.85 | $35.85 | $35.85 | $31.91 | 2,020 |
| 2019-07-19 | $35.85 | $35.85 | $35.85 | $35.85 | $31.91 | 2,000 |
| 2019-07-18 | $35.90 | $35.90 | $35.90 | $35.90 | $31.95 | 0 |
| 2019-07-17 | $35.90 | $35.90 | $35.90 | $35.90 | $31.95 | 2,088 |
| 2019-07-16 | $35.86 | $35.86 | $35.86 | $35.86 | $31.92 | 375 |
| 2019-07-15 | $36.01 | $36.01 | $36.00 | $36.00 | $32.04 | 2,853 |
| 2019-07-12 | $36.12 | $36.12 | $36.01 | $36.01 | $32.05 | 1,015 |
| 2019-07-11 | $36.50 | $36.50 | $36.12 | $36.12 | $32.15 | 2,124 |
| 2019-07-10 | $36.12 | $36.12 | $36.12 | $36.12 | $31.88 | 645 |
| 2019-07-09 | $36.85 | $36.85 | $36.11 | $36.11 | $31.87 | 3,545 |
| 2019-07-08 | $36.66 | $36.85 | $36.15 | $36.85 | $32.53 | 3,669 |
| 2019-07-05 | $36.95 | $36.95 | $36.95 | $36.95 | $32.62 | 274 |
| 2019-07-03 | $36.90 | $36.95 | $36.90 | $36.95 | $32.62 | 400 |
| 2019-07-02 | $36.99 | $36.99 | $36.99 | $36.99 | $32.65 | 0 |
| 2019-07-01 | $36.99 | $36.99 | $36.99 | $36.99 | $32.65 | 210 |
| 2019-06-28 | $37.00 | $37.00 | $36.99 | $36.99 | $32.65 | 445 |
| 2019-06-27 | $36.01 | $36.01 | $36.01 | $36.01 | $31.79 | 4 |
| 2019-06-26 | $37.00 | $37.00 | $36.00 | $36.01 | $31.79 | 397 |
| 2019-06-25 | $38.00 | $38.00 | $38.00 | $38.00 | $33.54 | 114 |
| 2019-06-24 | $38.50 | $38.50 | $38.50 | $38.50 | $33.98 | 600 |
| 2019-06-21 | $38.20 | $38.20 | $38.20 | $38.20 | $33.72 | 122 |
| 2019-06-20 | $38.00 | $38.00 | $38.00 | $38.00 | $33.54 | 3,430 |
| 2019-06-18 | $38.10 | $38.10 | $38.10 | $38.10 | $33.63 | 0 |
| 2019-06-17 | $38.10 | $38.10 | $38.10 | $38.10 | $33.63 | 0 |
| 2019-06-14 | $37.90 | $38.10 | $37.90 | $38.10 | $33.63 | 1,200 |
| 2019-06-13 | $38.60 | $38.60 | $37.90 | $37.90 | $33.45 | 2,100 |
| 2019-06-12 | $38.05 | $38.05 | $38.05 | $38.05 | $33.59 | 0 |
| 2019-06-11 | $38.05 | $38.05 | $38.05 | $38.05 | $33.59 | 0 |
| 2019-06-10 | $38.25 | $38.25 | $38.02 | $38.05 | $33.59 | 14,985 |
| 2019-06-07 | $38.69 | $38.69 | $38.07 | $38.25 | $33.76 | 5,125 |
| 2019-06-06 | $38.70 | $38.70 | $38.70 | $38.70 | $34.16 | 100 |
| 2019-06-05 | $38.70 | $38.70 | $38.70 | $38.70 | $34.16 | 0 |
| 2019-06-04 | $38.70 | $38.70 | $38.69 | $38.70 | $34.16 | 976 |
| 2019-06-03 | $38.75 | $38.75 | $38.75 | $38.75 | $34.20 | 126 |
| 2019-05-31 | $38.75 | $38.75 | $38.07 | $38.07 | $33.60 | 948 |
| 2019-05-30 | $39.15 | $39.15 | $38.82 | $38.83 | $34.28 | 9,457 |
| 2019-05-29 | $39.60 | $39.60 | $39.60 | $39.60 | $34.96 | 1,000 |
| 2019-05-28 | $39.07 | $39.60 | $39.07 | $39.60 | $34.96 | 936 |
| 2019-05-24 | $39.07 | $39.07 | $39.07 | $39.07 | $34.49 | 0 |
| 2019-05-23 | $39.70 | $39.70 | $39.07 | $39.07 | $34.49 | 438 |
| 2019-05-22 | $39.65 | $39.65 | $39.65 | $39.65 | $35.00 | 100 |
| 2019-05-21 | $39.65 | $39.65 | $39.65 | $39.65 | $35.00 | 150 |
| 2019-05-20 | $39.74 | $39.74 | $39.74 | $39.74 | $35.08 | 0 |
| 2019-05-17 | $39.74 | $39.74 | $39.74 | $39.74 | $35.08 | 36 |
| 2019-05-16 | $39.74 | $39.74 | $39.74 | $39.74 | $35.08 | 20 |
| 2019-05-15 | $39.73 | $40.00 | $39.73 | $39.74 | $35.08 | 3,968 |
| 2019-05-14 | $39.74 | $39.74 | $39.74 | $39.74 | $35.08 | 174 |
| 2019-05-13 | $39.74 | $39.74 | $39.74 | $39.74 | $35.08 | 25 |
| 2019-05-10 | $38.10 | $39.74 | $38.02 | $39.74 | $35.08 | 4,113 |
| 2019-05-09 | $38.60 | $39.20 | $38.50 | $38.50 | $33.98 | 2,836 |
| 2019-05-08 | $38.86 | $38.86 | $38.60 | $38.60 | $34.07 | 200 |
| 2019-05-07 | $38.86 | $38.86 | $38.80 | $38.86 | $34.30 | 14,380 |
| 2019-05-06 | $38.87 | $38.87 | $38.86 | $38.86 | $34.30 | 602 |
| 2019-05-03 | $38.86 | $38.86 | $38.86 | $38.86 | $34.30 | 260 |
| 2019-05-02 | $38.86 | $38.86 | $38.86 | $38.86 | $34.30 | 0 |
| 2019-05-01 | $38.86 | $38.86 | $38.86 | $38.86 | $34.30 | 106 |
| 2019-04-30 | $38.86 | $38.86 | $38.86 | $38.86 | $34.30 | 1,025 |
| 2019-04-29 | $38.92 | $38.92 | $38.86 | $38.86 | $34.30 | 4,500 |
| 2019-04-26 | $38.92 | $38.92 | $38.92 | $38.92 | $34.35 | 500 |
| 2019-04-25 | $38.92 | $38.92 | $38.92 | $38.92 | $34.35 | 411 |
| 2019-04-24 | $38.82 | $38.82 | $38.82 | $38.82 | $34.27 | 0 |
| 2019-04-23 | $38.82 | $38.82 | $38.82 | $38.82 | $34.27 | 0 |
| 2019-04-22 | $38.82 | $38.82 | $38.82 | $38.82 | $34.27 | 0 |
| 2019-04-18 | $38.82 | $38.82 | $38.82 | $38.82 | $34.27 | 128 |
| 2019-04-17 | $38.82 | $38.82 | $38.82 | $38.82 | $34.27 | 0 |
| 2019-04-16 | $39.00 | $39.00 | $38.82 | $38.82 | $34.27 | 278 |
| 2019-04-15 | $38.80 | $38.80 | $38.80 | $38.80 | $34.25 | 4 |
| 2019-04-12 | $38.90 | $38.90 | $38.80 | $38.80 | $34.25 | 556 |
| 2019-04-11 | $38.76 | $38.76 | $38.76 | $38.76 | $34.21 | 0 |
| 2019-04-10 | $38.76 | $38.76 | $38.76 | $38.76 | $34.21 | 0 |
| 2019-04-09 | $38.76 | $38.76 | $38.76 | $38.76 | $34.21 | 0 |
| 2019-04-08 | $38.79 | $38.79 | $38.76 | $38.76 | $34.21 | 1,550 |
| 2019-04-05 | $38.76 | $38.76 | $38.76 | $38.76 | $34.21 | 0 |
| 2019-04-04 | $38.80 | $38.80 | $38.76 | $38.76 | $34.21 | 628 |
| 2019-04-03 | $39.00 | $39.00 | $39.00 | $39.00 | $34.43 | 100 |
| 2019-04-02 | $38.80 | $38.80 | $38.80 | $38.80 | $33.99 | 1,100 |
| 2019-04-01 | $39.00 | $39.00 | $38.70 | $38.70 | $33.90 | 715 |
| 2019-03-29 | $38.75 | $38.75 | $38.75 | $38.75 | $33.94 | 0 |
| 2019-03-28 | $38.75 | $38.75 | $38.75 | $38.75 | $33.94 | 0 |
| 2019-03-27 | $38.52 | $38.75 | $38.52 | $38.75 | $33.94 | 4,126 |
| 2019-03-26 | $38.75 | $38.75 | $38.75 | $38.75 | $33.94 | 10 |
| 2019-03-25 | $38.75 | $38.75 | $38.75 | $38.75 | $33.94 | 275 |
| 2019-03-22 | $39.05 | $39.10 | $38.79 | $39.10 | $34.25 | 800 |
| 2019-03-21 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 6 |
| 2019-03-20 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 0 |
| 2019-03-18 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 0 |
| 2019-03-14 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 0 |
| 2019-03-13 | $39.75 | $39.75 | $39.05 | $39.05 | $34.21 | 1,311 |
| 2019-03-12 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 0 |
| 2019-03-11 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 0 |
| 2019-03-08 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 0 |
| 2019-03-07 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 0 |
| 2019-03-06 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 31 |
| 2019-03-05 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 25 |
| 2019-03-04 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 0 |
| 2019-03-01 | $39.05 | $39.05 | $39.05 | $39.05 | $34.21 | 1,307 |
| 2019-02-28 | $39.13 | $39.50 | $38.98 | $39.50 | $34.60 | 3,715 |
| 2019-02-27 | $39.00 | $39.00 | $39.00 | $39.00 | $34.16 | 430 |
| 2019-02-26 | $39.00 | $39.00 | $39.00 | $39.00 | $34.16 | 400 |
| 2019-02-25 | $39.00 | $39.00 | $39.00 | $39.00 | $34.16 | 137 |
| 2019-02-22 | $38.75 | $39.50 | $38.75 | $39.50 | $34.60 | 549 |
| 2019-02-20 | $38.65 | $38.65 | $38.65 | $38.65 | $33.86 | 0 |
| 2019-02-15 | $38.65 | $38.65 | $38.65 | $38.65 | $33.86 | 100 |
| 2019-02-14 | $38.85 | $38.85 | $38.82 | $38.82 | $34.01 | 241 |
| 2019-02-13 | $39.00 | $39.00 | $39.00 | $39.00 | $34.16 | 0 |
| 2019-02-12 | $39.00 | $39.00 | $39.00 | $39.00 | $34.16 | 0 |
| 2019-02-11 | $39.00 | $39.00 | $39.00 | $39.00 | $34.16 | 1,374 |
| 2019-02-08 | $39.25 | $39.25 | $39.25 | $39.25 | $34.38 | 0 |
| 2019-02-07 | $39.25 | $39.25 | $39.25 | $39.25 | $34.38 | 126 |
| 2019-02-06 | $39.25 | $39.25 | $39.25 | $39.25 | $34.38 | 0 |
| 2019-02-05 | $39.25 | $39.25 | $39.25 | $39.25 | $34.38 | 0 |
| 2019-02-04 | $38.74 | $39.25 | $38.74 | $39.25 | $34.38 | 1,283 |
| 2019-02-01 | $38.00 | $38.50 | $38.00 | $38.50 | $33.72 | 513 |
| 2019-01-31 | $38.50 | $38.50 | $38.50 | $38.50 | $33.72 | 100 |
| 2019-01-30 | $38.00 | $38.00 | $37.50 | $37.50 | $32.85 | 211 |
| 2019-01-29 | $37.75 | $37.75 | $37.75 | $37.75 | $33.07 | 37,000 |
| 2019-01-28 | $37.50 | $37.50 | $37.50 | $37.50 | $32.85 | 0 |
| 2019-01-25 | $38.00 | $38.00 | $37.50 | $37.50 | $32.85 | 770 |
| 2019-01-24 | $37.00 | $38.00 | $37.00 | $38.00 | $33.29 | 1,500 |
| 2019-01-23 | $36.26 | $37.00 | $36.26 | $37.00 | $32.41 | 500 |
| 2019-01-18 | $36.00 | $36.00 | $36.00 | $36.00 | $31.53 | 0 |
| 2019-01-17 | $36.00 | $36.00 | $36.00 | $36.00 | $31.53 | 0 |
| 2019-01-16 | $37.00 | $37.00 | $36.00 | $36.00 | $31.53 | 3,938 |
| 2019-01-15 | $36.00 | $36.00 | $36.00 | $36.00 | $31.53 | 0 |
| 2019-01-14 | $36.00 | $36.00 | $36.00 | $36.00 | $31.53 | 1 |
| 2019-01-11 | $36.00 | $36.00 | $36.00 | $36.00 | $31.53 | 162 |
| 2019-01-10 | $36.00 | $36.00 | $36.00 | $36.00 | $31.53 | 582 |
| 2019-01-09 | $36.00 | $36.00 | $36.00 | $36.00 | $31.53 | 191 |
| 2019-01-08 | $34.90 | $35.45 | $34.90 | $35.45 | $31.05 | 374 |
| 2019-01-07 | $34.90 | $34.90 | $34.90 | $34.90 | $30.57 | 500 |
| 2019-01-04 | $34.50 | $34.90 | $34.50 | $34.80 | $30.48 | 3,219 |
| 2019-01-03 | $34.55 | $34.57 | $34.55 | $34.55 | $30.26 | 650 |
| 2019-01-02 | $34.45 | $34.45 | $34.45 | $34.45 | $30.18 | 38,231 |
| 2018-12-31 | $34.51 | $34.51 | $34.51 | $34.51 | $30.23 | 300 |
| 2018-12-28 | $34.50 | $34.50 | $34.40 | $34.40 | $30.13 | 800 |
| 2018-12-27 | $34.75 | $34.75 | $34.50 | $34.50 | $30.22 | 377 |
| 2018-12-26 | $34.51 | $34.51 | $34.51 | $34.51 | $29.97 | 0 |
| 2018-12-24 | $35.00 | $35.00 | $34.51 | $34.51 | $29.97 | 933 |
| 2018-12-21 | $37.00 | $37.00 | $35.05 | $35.05 | $30.44 | 2,108 |
| 2018-12-20 | $37.45 | $37.45 | $37.25 | $37.25 | $32.35 | 1,714 |
| 2018-12-19 | $37.45 | $37.45 | $37.45 | $37.45 | $32.52 | 839 |
| 2018-12-18 | $37.45 | $37.45 | $37.45 | $37.45 | $32.52 | 0 |
| 2018-12-17 | $37.45 | $37.45 | $37.45 | $37.45 | $32.52 | 2,781 |
| 2018-12-14 | $37.45 | $37.45 | $37.45 | $37.45 | $32.52 | 500 |
| 2018-12-13 | $38.00 | $38.00 | $38.00 | $38.00 | $33.00 | 0 |
| 2018-12-12 | $38.00 | $38.00 | $38.00 | $38.00 | $33.00 | 0 |
| 2018-12-11 | $38.50 | $38.50 | $38.00 | $38.00 | $33.00 | 927 |
| 2018-12-10 | $38.80 | $38.80 | $38.55 | $38.55 | $33.48 | 500 |
| 2018-12-07 | $39.00 | $39.00 | $38.90 | $38.90 | $33.78 | 600 |
| 2018-12-06 | $39.20 | $39.20 | $39.15 | $39.15 | $34.00 | 210 |
| 2018-12-04 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 1,000 |
| 2018-12-03 | $39.21 | $39.48 | $39.21 | $39.48 | $34.29 | 4,833 |
| 2018-11-30 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 100 |
| 2018-11-29 | $39.25 | $39.25 | $39.25 | $39.25 | $34.09 | 300 |
| 2018-11-28 | $39.21 | $39.21 | $39.21 | $39.21 | $34.05 | 100 |
| 2018-11-27 | $39.90 | $39.90 | $39.90 | $39.90 | $34.65 | 0 |
| 2018-11-26 | $40.25 | $40.50 | $39.70 | $39.90 | $34.65 | 2,314 |
| 2018-11-21 | $41.11 | $41.11 | $41.00 | $41.00 | $35.61 | 500 |
| 2018-11-20 | $41.56 | $41.56 | $41.56 | $41.56 | $36.09 | 100 |
| 2018-11-19 | $42.35 | $42.35 | $42.00 | $42.00 | $36.47 | 1,438 |
| 2018-11-16 | $42.35 | $42.35 | $42.35 | $42.35 | $36.78 | 0 |
| 2018-11-15 | $42.35 | $42.35 | $42.35 | $42.35 | $36.78 | 0 |
| 2018-11-14 | $42.35 | $42.35 | $42.35 | $42.35 | $36.78 | 0 |
| 2018-11-13 | $42.35 | $42.35 | $42.35 | $42.35 | $36.78 | 2,000 |
| 2018-11-12 | $42.56 | $42.68 | $42.00 | $42.68 | $37.06 | 15,107 |
| 2018-11-09 | $42.60 | $42.60 | $42.60 | $42.60 | $36.99 | 100 |
| 2018-11-08 | $42.80 | $42.80 | $42.80 | $42.80 | $37.17 | 1,573 |
| 2018-11-07 | $42.80 | $42.80 | $42.80 | $42.80 | $37.17 | 1 |
| 2018-11-06 | $42.80 | $42.80 | $42.80 | $42.80 | $37.17 | 0 |
| 2018-11-05 | $43.30 | $43.30 | $42.80 | $42.80 | $37.17 | 422 |
| 2018-11-02 | $43.30 | $43.30 | $43.30 | $43.30 | $37.60 | 0 |
| 2018-11-01 | $43.78 | $43.78 | $43.30 | $43.30 | $37.60 | 650 |
| 2018-10-31 | $43.60 | $43.60 | $43.60 | $43.60 | $37.86 | 230 |
| 2018-10-30 | $44.30 | $44.30 | $43.00 | $44.00 | $38.21 | 1,510 |
| 2018-10-29 | $44.30 | $44.30 | $44.30 | $44.30 | $38.47 | 2 |
| 2018-10-26 | $44.30 | $44.30 | $44.30 | $44.30 | $38.47 | 0 |
| 2018-10-25 | $44.30 | $44.30 | $44.30 | $44.30 | $38.47 | 0 |
| 2018-10-24 | $44.75 | $44.75 | $44.30 | $44.30 | $38.47 | 948 |
| 2018-10-23 | $45.03 | $45.03 | $44.50 | $44.50 | $38.64 | 29,972 |
| 2018-10-22 | $45.75 | $45.75 | $44.80 | $44.80 | $38.91 | 2,090 |
| 2018-10-19 | $45.78 | $45.78 | $45.78 | $45.78 | $39.76 | 180 |
| 2018-10-18 | $45.85 | $45.85 | $45.78 | $45.78 | $39.76 | 4,200 |
| 2018-10-17 | $45.85 | $45.85 | $45.85 | $45.85 | $39.82 | 0 |
| 2018-10-16 | $45.85 | $45.85 | $45.85 | $45.85 | $39.82 | 0 |
| 2018-10-15 | $45.85 | $45.85 | $45.85 | $45.85 | $39.82 | 200 |
| 2018-10-12 | $46.00 | $46.00 | $46.00 | $46.00 | $39.95 | 39 |
| 2018-10-11 | $46.00 | $46.00 | $46.00 | $46.00 | $39.95 | 0 |
| 2018-10-10 | $46.15 | $46.15 | $45.90 | $46.00 | $39.95 | 1,400 |
| 2018-10-09 | $46.05 | $46.05 | $46.05 | $46.05 | $39.99 | 0 |
| 2018-10-08 | $46.05 | $46.05 | $46.05 | $46.05 | $39.99 | 100 |
| 2018-10-05 | $46.05 | $46.05 | $46.05 | $46.05 | $39.99 | 0 |
| 2018-10-04 | $46.05 | $46.05 | $46.05 | $46.05 | $39.99 | 669 |
| 2018-10-03 | $46.05 | $46.05 | $46.05 | $46.05 | $39.99 | 625 |
| 2018-10-02 | $46.00 | $46.05 | $46.00 | $46.05 | $39.99 | 220 |
| 2018-10-01 | $46.05 | $46.05 | $46.05 | $46.05 | $39.99 | 0 |
| 2018-09-28 | $46.05 | $46.05 | $46.05 | $46.05 | $39.99 | 200 |
| 2018-09-27 | $46.05 | $46.05 | $46.05 | $46.05 | $39.99 | 0 |
| 2018-09-26 | $46.05 | $46.05 | $46.05 | $46.05 | $39.73 | 219 |
| 2018-09-25 | $46.05 | $46.05 | $46.05 | $46.05 | $39.73 | 0 |
| 2018-09-24 | $46.25 | $46.25 | $46.05 | $46.05 | $39.73 | 1,100 |
| 2018-09-21 | $46.25 | $46.25 | $46.25 | $46.25 | $39.90 | 300 |
| 2018-09-20 | $46.25 | $46.25 | $46.25 | $46.25 | $39.90 | 0 |
| 2018-09-19 | $46.25 | $46.25 | $46.25 | $46.25 | $39.90 | 9 |
| 2018-09-18 | $46.25 | $46.25 | $46.25 | $46.25 | $39.90 | 0 |
| 2018-09-17 | $46.25 | $46.25 | $46.25 | $46.25 | $39.90 | 0 |
| 2018-09-14 | $46.25 | $46.25 | $46.25 | $46.25 | $39.90 | 160 |
| 2018-09-13 | $46.25 | $46.30 | $46.25 | $46.28 | $39.93 | 5,900 |
| 2018-09-12 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 0 |
| 2018-09-11 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 0 |
| 2018-09-10 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 0 |
| 2018-09-07 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 5 |
| 2018-09-06 | $46.13 | $46.13 | $46.00 | $46.00 | $39.69 | 387 |
| 2018-09-05 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 144 |
| 2018-09-04 | $46.13 | $46.13 | $46.13 | $46.13 | $39.80 | 0 |
| 2018-08-31 | $46.13 | $46.13 | $46.13 | $46.13 | $39.80 | 0 |
| 2018-08-30 | $46.13 | $46.13 | $46.13 | $46.13 | $39.80 | 100 |
| 2018-08-29 | $46.05 | $46.05 | $46.00 | $46.00 | $39.69 | 9,915 |
| 2018-08-28 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 220 |
| 2018-08-27 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 4,250 |
| 2018-08-24 | $45.95 | $46.00 | $45.95 | $46.00 | $39.69 | 3,234 |
| 2018-08-23 | $46.20 | $46.20 | $46.00 | $46.00 | $39.69 | 3,390 |
| 2018-08-22 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 1 |
| 2018-08-21 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 153 |
| 2018-08-20 | $46.20 | $46.20 | $45.90 | $46.00 | $39.69 | 1,920 |
| 2018-08-17 | $46.00 | $46.25 | $46.00 | $46.25 | $39.90 | 400 |
| 2018-08-16 | $46.20 | $46.25 | $46.20 | $46.25 | $39.90 | 546 |
| 2018-08-15 | $46.00 | $46.10 | $46.00 | $46.10 | $39.77 | 6,900 |
| 2018-08-14 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 0 |
| 2018-08-13 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 0 |
| 2018-08-10 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 630 |
| 2018-08-09 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 1,233 |
| 2018-08-08 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 1,000 |
| 2018-08-07 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 0 |
| 2018-08-06 | $46.03 | $46.03 | $45.90 | $46.00 | $39.69 | 4,466 |
| 2018-08-03 | $45.75 | $46.00 | $45.30 | $46.00 | $39.69 | 4,050 |
| 2018-08-02 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 0 |
| 2018-08-01 | $46.00 | $46.00 | $46.00 | $46.00 | $39.69 | 200 |
| 2018-07-31 | $45.56 | $45.56 | $45.30 | $45.30 | $39.08 | 500 |
| 2018-07-30 | $46.55 | $46.55 | $45.98 | $46.39 | $40.03 | 1,601 |
| 2018-07-27 | $46.56 | $46.56 | $46.50 | $46.50 | $40.12 | 321 |
| 2018-07-26 | $46.56 | $46.56 | $46.56 | $46.56 | $40.17 | 603 |
| 2018-07-25 | $47.03 | $47.03 | $47.03 | $47.03 | $40.58 | 0 |
| 2018-07-24 | $47.03 | $47.03 | $47.03 | $47.03 | $40.58 | 0 |
| 2018-07-23 | $47.03 | $47.03 | $47.03 | $47.03 | $40.58 | 57 |
| 2018-07-20 | $47.03 | $47.03 | $47.03 | $47.03 | $40.58 | 0 |
| 2018-07-19 | $47.00 | $47.03 | $46.56 | $47.03 | $40.58 | 7,800 |
| 2018-07-18 | $46.59 | $46.59 | $46.59 | $46.59 | $40.20 | 0 |
| 2018-07-17 | $46.59 | $46.59 | $46.59 | $46.59 | $40.20 | 200 |
| 2018-07-16 | $47.00 | $47.00 | $47.00 | $47.00 | $40.55 | 101 |
| 2018-07-13 | $46.56 | $46.56 | $46.56 | $46.56 | $40.17 | 253 |
| 2018-07-12 | $46.99 | $46.99 | $46.99 | $46.99 | $40.54 | 0 |
| 2018-07-11 | $46.99 | $46.99 | $46.99 | $46.99 | $40.54 | 290 |
| 2018-07-10 | $46.99 | $46.99 | $46.99 | $46.99 | $40.54 | 387 |
| 2018-07-09 | $46.55 | $46.97 | $46.50 | $46.50 | $40.12 | 449 |
| 2018-07-06 | $48.00 | $48.00 | $46.50 | $46.50 | $40.12 | 5,384 |
| 2018-07-05 | $49.89 | $49.89 | $49.85 | $49.85 | $43.01 | 1,101 |
| 2018-07-03 | $51.50 | $51.50 | $50.00 | $51.50 | $44.43 | 936 |
| 2018-07-02 | $52.25 | $52.40 | $51.50 | $51.50 | $44.43 | 1,139 |
| 2018-06-29 | $46.81 | $51.40 | $46.81 | $51.39 | $44.34 | 789 |
| 2018-06-28 | $53.00 | $53.00 | $53.00 | $53.00 | $45.73 | 0 |
| 2018-06-27 | $53.00 | $53.00 | $53.00 | $53.00 | $45.47 | 0 |
| 2018-06-26 | $53.00 | $53.00 | $53.00 | $53.00 | $45.47 | 104 |
| 2018-06-25 | $53.00 | $53.00 | $53.00 | $53.00 | $45.47 | 0 |
| 2018-06-22 | $53.00 | $53.00 | $53.00 | $53.00 | $45.47 | 0 |
| 2018-06-21 | $53.00 | $53.00 | $53.00 | $53.00 | $45.47 | 200 |
| 2018-06-20 | $49.60 | $53.98 | $48.00 | $53.98 | $46.31 | 2,480 |
| 2018-06-19 | $46.80 | $46.80 | $46.80 | $46.80 | $40.15 | 0 |
| 2018-06-18 | $46.80 | $46.80 | $46.80 | $46.80 | $40.15 | 100 |
| 2018-06-15 | $46.95 | $49.00 | $46.85 | $49.00 | $42.04 | 678 |
| 2018-06-14 | $46.25 | $46.45 | $46.25 | $46.45 | $39.85 | 200 |
| 2018-06-13 | $46.00 | $46.00 | $46.00 | $46.00 | $39.47 | 100 |
| 2018-06-12 | $45.25 | $45.60 | $45.25 | $45.60 | $39.12 | 3,823 |
| 2018-06-11 | $45.25 | $45.25 | $45.25 | $45.25 | $38.82 | 483 |
| 2018-06-08 | $45.75 | $45.75 | $45.75 | $45.75 | $39.25 | 16 |
| 2018-06-07 | $45.50 | $45.75 | $45.50 | $45.75 | $39.25 | 800 |
| 2018-06-06 | $45.01 | $45.01 | $45.01 | $45.01 | $38.62 | 0 |
| 2018-06-05 | $45.01 | $45.01 | $45.01 | $45.01 | $38.62 | 200 |
| 2018-06-04 | $45.30 | $45.30 | $45.25 | $45.25 | $38.82 | 313 |
| 2018-06-01 | $45.10 | $45.10 | $45.10 | $45.10 | $38.69 | 101 |
| 2018-05-31 | $44.65 | $45.00 | $44.65 | $45.00 | $38.61 | 221 |
| 2018-05-30 | $44.65 | $44.65 | $44.65 | $44.65 | $38.31 | 0 |
| 2018-05-29 | $44.65 | $44.65 | $44.65 | $44.65 | $38.31 | 100 |
| 2018-05-25 | $44.90 | $44.90 | $44.90 | $44.90 | $38.52 | 70 |
| 2018-05-24 | $44.90 | $44.90 | $44.90 | $44.90 | $38.52 | 4 |
| 2018-05-23 | $44.90 | $44.90 | $44.90 | $44.90 | $38.52 | 80 |
| 2018-05-22 | $45.00 | $45.00 | $44.90 | $44.90 | $38.52 | 480 |
| 2018-05-21 | $44.88 | $44.88 | $44.88 | $44.88 | $38.50 | 41 |
| 2018-05-18 | $44.88 | $44.88 | $44.88 | $44.88 | $38.50 | 174 |
| 2018-05-17 | $44.50 | $44.75 | $44.50 | $44.75 | $38.39 | 725 |
| 2018-05-16 | $43.55 | $44.05 | $43.55 | $44.05 | $37.79 | 823 |
| 2018-05-15 | $44.00 | $44.00 | $44.00 | $44.00 | $37.75 | 400 |
| 2018-05-14 | $43.80 | $44.00 | $43.80 | $44.00 | $37.75 | 450 |
| 2018-05-11 | $43.85 | $43.85 | $43.85 | $43.85 | $37.62 | 0 |
| 2018-05-10 | $43.75 | $43.85 | $43.75 | $43.85 | $37.62 | 20,070 |
| 2018-05-09 | $44.00 | $44.00 | $44.00 | $44.00 | $37.75 | 1,357 |
| 2018-05-08 | $45.00 | $45.00 | $44.00 | $44.00 | $37.75 | 1,603 |
| 2018-05-07 | $45.00 | $45.00 | $45.00 | $45.00 | $38.61 | 120 |
| 2018-05-04 | $45.45 | $45.45 | $45.45 | $45.45 | $38.99 | 0 |
| 2018-05-03 | $44.75 | $45.45 | $44.75 | $45.45 | $38.99 | 4,972 |
| 2018-05-02 | $45.00 | $45.00 | $44.75 | $44.75 | $38.39 | 2,407 |
| 2018-05-01 | $44.25 | $44.75 | $44.25 | $44.75 | $38.39 | 513 |
| 2018-04-30 | $44.00 | $44.00 | $44.00 | $44.00 | $37.75 | 416 |
| 2018-04-27 | $44.00 | $44.00 | $44.00 | $44.00 | $37.75 | 230 |
| 2018-04-26 | $43.40 | $43.75 | $43.40 | $43.75 | $37.53 | 1,069 |
| 2018-04-25 | $42.90 | $42.90 | $42.90 | $42.90 | $36.81 | 36 |
| 2018-04-24 | $42.50 | $42.90 | $42.50 | $42.90 | $36.81 | 1,507 |
| 2018-04-23 | $42.00 | $42.00 | $42.00 | $42.00 | $36.03 | 16 |
| 2018-04-20 | $42.00 | $42.00 | $42.00 | $42.00 | $36.03 | 512 |
| 2018-04-19 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 277 |
| 2018-04-18 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 4 |
| 2018-04-17 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 400 |
| 2018-04-16 | $42.00 | $42.00 | $41.50 | $41.50 | $35.60 | 533 |
| 2018-04-13 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 86 |
| 2018-04-12 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 0 |
| 2018-04-11 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 0 |
| 2018-04-10 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 485 |
| 2018-04-09 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 0 |
| 2018-04-06 | $41.50 | $41.50 | $41.50 | $41.50 | $35.60 | 100 |
| 2018-04-05 | $41.50 | $41.70 | $41.50 | $41.70 | $35.78 | 1,287 |
| 2018-04-04 | $41.15 | $41.35 | $41.15 | $41.35 | $35.48 | 1,430 |
| 2018-04-03 | $41.25 | $41.25 | $41.25 | $41.25 | $35.39 | 0 |
| 2018-04-02 | $41.40 | $41.60 | $41.25 | $41.25 | $35.39 | 11,702 |
| 2018-03-29 | $41.10 | $41.10 | $41.10 | $41.10 | $35.10 | 40 |
| 2018-03-28 | $41.10 | $41.10 | $41.10 | $41.10 | $35.10 | 0 |
| 2018-03-27 | $41.25 | $41.25 | $41.10 | $41.10 | $35.10 | 18,473 |
| 2018-03-26 | $41.25 | $41.25 | $41.25 | $41.25 | $35.23 | 2,309 |
| 2018-03-23 | $41.25 | $41.50 | $41.25 | $41.50 | $35.44 | 1,650 |
| 2018-03-22 | $42.00 | $42.00 | $41.10 | $41.10 | $35.10 | 1,350 |
| 2018-03-21 | $42.00 | $42.00 | $42.00 | $42.00 | $35.87 | 0 |
| 2018-03-20 | $42.00 | $42.00 | $42.00 | $42.00 | $35.87 | 500 |
| 2018-03-19 | $42.00 | $42.00 | $42.00 | $42.00 | $35.87 | 0 |
| 2018-03-16 | $42.00 | $42.00 | $42.00 | $42.00 | $35.87 | 0 |
| 2018-03-15 | $42.00 | $42.00 | $42.00 | $42.00 | $35.87 | 0 |
| 2018-03-14 | $40.76 | $42.00 | $40.76 | $42.00 | $35.87 | 200 |
| 2018-03-13 | $41.00 | $41.50 | $41.00 | $41.50 | $35.44 | 5,600 |
| 2018-03-12 | $41.00 | $41.00 | $40.80 | $40.85 | $34.89 | 40,100 |
| 2018-03-09 | $40.75 | $40.75 | $40.75 | $40.75 | $34.80 | 6,500 |
| 2018-03-08 | $40.25 | $41.00 | $40.25 | $40.85 | $34.89 | 20,776 |
| 2018-03-07 | $40.10 | $40.50 | $40.10 | $40.50 | $34.59 | 79,718 |
| 2018-03-06 | $40.15 | $40.15 | $40.15 | $40.15 | $34.29 | 184 |
| 2018-03-05 | $40.25 | $40.25 | $40.25 | $40.25 | $34.37 | 0 |
| 2018-03-02 | $40.25 | $40.25 | $40.25 | $40.25 | $34.37 | 200 |
| 2018-03-01 | $40.00 | $40.00 | $40.00 | $40.00 | $34.16 | 150 |
| 2018-02-28 | $40.00 | $40.00 | $40.00 | $40.00 | $34.16 | 0 |
| 2018-02-27 | $40.00 | $40.00 | $40.00 | $40.00 | $34.16 | 625 |
| 2018-02-26 | $40.00 | $40.00 | $40.00 | $40.00 | $34.16 | 200 |
| 2018-02-23 | $39.95 | $39.95 | $39.95 | $39.95 | $34.12 | 0 |
| 2018-02-22 | $39.95 | $39.95 | $39.95 | $39.95 | $34.12 | 0 |
| 2018-02-21 | $39.95 | $39.95 | $39.95 | $39.95 | $34.12 | 0 |
| 2018-02-20 | $39.95 | $39.95 | $39.95 | $39.95 | $34.12 | 0 |
| 2018-02-16 | $39.55 | $39.95 | $39.55 | $39.95 | $34.12 | 9,730 |
| 2018-02-15 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 0 |
| 2018-02-14 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 0 |
| 2018-02-13 | $39.50 | $39.55 | $39.50 | $39.55 | $33.78 | 425 |
| 2018-02-12 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 0 |
| 2018-02-09 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 925 |
| 2018-02-08 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 147 |
| 2018-02-07 | $39.56 | $39.56 | $39.55 | $39.55 | $33.78 | 302 |
| 2018-02-06 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 651 |
| 2018-02-05 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 100 |
| 2018-02-02 | $39.55 | $39.55 | $39.50 | $39.50 | $33.73 | 975 |
| 2018-02-01 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 0 |
| 2018-01-31 | $39.55 | $39.55 | $39.55 | $39.55 | $33.78 | 100 |
| 2018-01-30 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 258 |
| 2018-01-29 | $39.75 | $39.95 | $39.55 | $39.95 | $34.12 | 1,095 |
| 2018-01-26 | $40.00 | $40.00 | $40.00 | $40.00 | $34.16 | 134 |
| 2018-01-25 | $40.15 | $40.15 | $40.15 | $40.15 | $34.29 | 0 |
| 2018-01-24 | $39.30 | $40.15 | $39.30 | $40.15 | $34.29 | 5,266 |
| 2018-01-23 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2018-01-22 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2018-01-19 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 0 |
| 2018-01-18 | $39.75 | $39.75 | $39.75 | $39.75 | $33.95 | 250 |
| 2018-01-17 | $39.74 | $39.74 | $39.74 | $39.74 | $33.94 | 0 |
| 2018-01-16 | $39.74 | $39.74 | $39.74 | $39.74 | $33.94 | 0 |
| 2018-01-12 | $39.70 | $39.74 | $39.70 | $39.74 | $33.94 | 616 |
| 2018-01-11 | $39.50 | $39.50 | $39.50 | $39.50 | $33.73 | 8 |
| 2018-01-10 | $39.50 | $39.50 | $39.45 | $39.50 | $33.73 | 8,138 |
| 2018-01-09 | $39.00 | $39.00 | $39.00 | $39.00 | $33.31 | 0 |
| 2018-01-08 | $39.00 | $39.00 | $39.00 | $39.00 | $33.31 | 17 |
| 2018-01-05 | $39.00 | $39.00 | $39.00 | $39.00 | $33.31 | 700 |
| 2018-01-04 | $39.00 | $39.00 | $39.00 | $39.00 | $33.31 | 0 |
| 2018-01-03 | $39.00 | $39.00 | $39.00 | $39.00 | $33.31 | 100 |
| 2018-01-02 | $39.00 | $39.00 | $39.00 | $39.00 | $33.31 | 1,400 |
| 2017-12-29 | $39.45 | $39.46 | $39.00 | $39.00 | $33.31 | 1,300 |
| 2017-12-28 | $38.99 | $38.99 | $38.95 | $38.95 | $33.26 | 1,335 |
| 2017-12-27 | $38.65 | $39.07 | $38.65 | $38.65 | $32.85 | 2,251 |
| 2017-12-26 | $39.49 | $39.49 | $39.49 | $39.49 | $33.56 | 105 |
| 2017-12-22 | $39.99 | $39.99 | $39.99 | $39.99 | $33.99 | 2 |
| 2017-12-21 | $40.00 | $40.00 | $39.99 | $39.99 | $33.99 | 289 |
| 2017-12-20 | $41.20 | $41.20 | $40.00 | $40.00 | $33.99 | 450 |
| 2017-12-19 | $40.00 | $40.00 | $38.60 | $38.61 | $32.81 | 700 |
| 2017-12-18 | $40.25 | $40.25 | $40.25 | $40.25 | $34.21 | 100 |
| 2017-12-15 | $39.39 | $39.39 | $39.39 | $39.39 | $33.48 | 120 |
| 2017-12-14 | $39.50 | $39.50 | $39.39 | $39.39 | $33.48 | 10,183 |
| 2017-12-13 | $39.00 | $39.00 | $39.00 | $39.00 | $33.14 | 0 |
| 2017-12-12 | $39.00 | $39.00 | $39.00 | $39.00 | $33.14 | 300 |
| 2017-12-11 | $38.75 | $38.75 | $38.75 | $38.75 | $32.93 | 300 |
| 2017-12-08 | $39.50 | $39.85 | $39.50 | $39.85 | $33.87 | 200 |
| 2017-12-07 | $39.30 | $39.40 | $39.30 | $39.30 | $33.40 | 1,382 |
| 2017-12-06 | $38.75 | $38.75 | $38.75 | $38.75 | $32.93 | 0 |
| 2017-12-05 | $38.75 | $38.75 | $38.75 | $38.75 | $32.93 | 0 |
| 2017-12-04 | $38.75 | $38.75 | $38.75 | $38.75 | $32.93 | 200 |
| 2017-12-01 | $39.00 | $39.15 | $39.00 | $39.00 | $33.14 | 1,000 |
| 2017-11-30 | $38.52 | $39.15 | $38.52 | $39.00 | $33.14 | 2,200 |
| 2017-11-29 | $39.00 | $39.00 | $39.00 | $39.00 | $33.14 | 1 |
| 2017-11-28 | $39.00 | $39.00 | $39.00 | $39.00 | $33.14 | 0 |
| 2017-11-27 | $39.00 | $39.00 | $39.00 | $39.00 | $33.14 | 100 |
| 2017-11-24 | $38.78 | $38.78 | $38.78 | $38.78 | $32.96 | 0 |
| 2017-11-22 | $38.78 | $38.78 | $38.78 | $38.78 | $32.96 | 3 |
| 2017-11-21 | $38.78 | $38.78 | $38.78 | $38.78 | $32.96 | 0 |
| 2017-11-20 | $38.55 | $38.78 | $38.55 | $38.78 | $32.96 | 10,231 |
| 2017-11-17 | $38.55 | $38.55 | $38.55 | $38.55 | $32.76 | 132 |
| 2017-11-16 | $38.60 | $38.60 | $38.60 | $38.60 | $32.80 | 0 |
| 2017-11-15 | $38.60 | $38.60 | $38.60 | $38.60 | $32.80 | 0 |
| 2017-11-14 | $38.55 | $38.60 | $38.55 | $38.60 | $32.80 | 20,000 |
| 2017-11-13 | $38.47 | $38.47 | $38.47 | $38.47 | $32.69 | 100 |
| 2017-11-10 | $38.50 | $38.50 | $38.50 | $38.50 | $32.72 | 0 |
| 2017-11-09 | $38.50 | $38.50 | $38.50 | $38.50 | $32.72 | 600 |
| 2017-11-08 | $39.00 | $39.20 | $39.00 | $39.00 | $33.14 | 518 |
| 2017-11-07 | $38.50 | $38.50 | $38.50 | $38.50 | $32.72 | 800 |
| 2017-11-06 | $38.00 | $38.00 | $38.00 | $38.00 | $32.29 | 0 |
| 2017-11-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.29 | 0 |
| 2017-11-02 | $38.00 | $38.00 | $38.00 | $38.00 | $32.29 | 0 |
| 2017-11-01 | $38.00 | $38.00 | $38.00 | $38.00 | $32.29 | 0 |
| 2017-10-31 | $38.40 | $39.00 | $38.00 | $38.00 | $32.29 | 1,945 |
| 2017-10-30 | $38.15 | $38.45 | $38.00 | $38.45 | $32.68 | 1,000 |
| 2017-10-27 | $38.00 | $38.00 | $38.00 | $38.00 | $32.29 | 97 |
| 2017-10-26 | $37.85 | $38.00 | $37.85 | $38.00 | $32.29 | 603 |
| 2017-10-25 | $36.75 | $37.00 | $36.75 | $37.00 | $31.44 | 400 |
| 2017-10-24 | $36.60 | $36.60 | $36.60 | $36.60 | $31.10 | 0 |
| 2017-10-23 | $36.60 | $36.60 | $36.60 | $36.60 | $31.10 | 0 |
| 2017-10-20 | $36.60 | $36.60 | $36.60 | $36.60 | $31.10 | 600 |
| 2017-10-19 | $36.30 | $36.30 | $36.30 | $36.30 | $30.85 | 0 |
| 2017-10-18 | $36.30 | $36.50 | $36.30 | $36.30 | $30.85 | 10,317 |
| 2017-10-17 | $36.53 | $36.53 | $36.53 | $36.53 | $31.05 | 0 |
| 2017-10-16 | $36.53 | $36.53 | $36.53 | $36.53 | $31.05 | 0 |
| 2017-10-13 | $36.30 | $36.53 | $36.30 | $36.53 | $31.05 | 15,415 |
| 2017-10-12 | $36.25 | $36.25 | $36.25 | $36.25 | $30.81 | 2 |
| 2017-10-11 | $36.25 | $36.25 | $36.25 | $36.25 | $30.81 | 0 |
| 2017-10-10 | $36.25 | $36.25 | $36.25 | $36.25 | $30.81 | 36 |
| 2017-10-09 | $36.25 | $36.25 | $36.25 | $36.25 | $30.81 | 300 |
| 2017-10-06 | $36.25 | $36.25 | $36.25 | $36.25 | $30.81 | 775 |
| 2017-10-05 | $36.50 | $36.50 | $36.50 | $36.50 | $31.02 | 0 |
| 2017-10-04 | $36.25 | $36.50 | $36.25 | $36.50 | $31.02 | 400 |
| 2017-10-03 | $35.90 | $35.90 | $35.90 | $35.90 | $30.51 | 0 |
| 2017-10-02 | $35.90 | $35.90 | $35.90 | $35.90 | $30.51 | 0 |
| 2017-09-29 | $35.90 | $35.90 | $35.90 | $35.90 | $30.51 | 100 |
| 2017-09-28 | $36.10 | $36.10 | $36.10 | $36.10 | $30.68 | 0 |
| 2017-09-27 | $36.00 | $36.10 | $35.90 | $36.10 | $30.54 | 2,450 |
| 2017-09-26 | $35.80 | $35.80 | $35.80 | $35.80 | $30.29 | 0 |
| 2017-09-25 | $35.80 | $35.80 | $35.80 | $35.80 | $30.29 | 0 |
| 2017-09-22 | $35.80 | $35.80 | $35.80 | $35.80 | $30.29 | 0 |
| 2017-09-21 | $35.80 | $35.80 | $35.80 | $35.80 | $30.29 | 0 |
| 2017-09-20 | $35.80 | $35.80 | $35.80 | $35.80 | $30.29 | 200 |
| 2017-09-19 | $35.90 | $35.90 | $35.90 | $35.90 | $30.38 | 0 |
| 2017-09-18 | $35.80 | $35.90 | $35.80 | $35.90 | $30.38 | 600 |
| 2017-09-15 | $35.80 | $35.80 | $35.80 | $35.80 | $30.29 | 0 |
| 2017-09-14 | $35.85 | $35.85 | $35.80 | $35.80 | $30.29 | 1,198 |
| 2017-09-13 | $35.85 | $35.85 | $35.85 | $35.85 | $30.33 | 0 |
| 2017-09-12 | $35.80 | $35.85 | $35.80 | $35.85 | $30.33 | 415 |
| 2017-09-11 | $35.93 | $35.93 | $35.75 | $35.85 | $30.33 | 980 |
| 2017-09-08 | $36.11 | $36.11 | $36.11 | $36.11 | $30.55 | 0 |
| 2017-09-07 | $35.65 | $36.11 | $35.65 | $36.11 | $30.55 | 646 |
| 2017-09-06 | $35.75 | $35.75 | $35.75 | $35.75 | $30.25 | 0 |
| 2017-09-05 | $35.75 | $35.75 | $35.75 | $35.75 | $30.25 | 0 |
| 2017-09-01 | $35.60 | $35.75 | $35.60 | $35.75 | $30.25 | 1,504 |
| 2017-08-31 | $35.45 | $35.60 | $35.45 | $35.60 | $30.12 | 3,000 |
| 2017-08-30 | $35.45 | $35.45 | $35.45 | $35.45 | $29.99 | 1,800 |
| 2017-08-29 | $35.35 | $35.45 | $35.35 | $35.45 | $29.99 | 2,200 |
| 2017-08-28 | $35.35 | $35.35 | $35.35 | $35.35 | $29.91 | 615 |
| 2017-08-25 | $35.35 | $35.75 | $35.35 | $35.75 | $30.25 | 2,291 |
| 2017-08-24 | $35.35 | $35.35 | $35.35 | $35.35 | $29.91 | 2,650 |
| 2017-08-23 | $35.35 | $35.40 | $35.35 | $35.35 | $29.91 | 7,111 |
| 2017-08-22 | $35.45 | $35.45 | $35.45 | $35.45 | $29.99 | 200 |
| 2017-08-21 | $35.55 | $35.55 | $35.35 | $35.45 | $29.99 | 3,500 |
| 2017-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $30.04 | 0 |
| 2017-08-17 | $35.32 | $35.50 | $35.32 | $35.50 | $30.04 | 1,692 |
| 2017-08-16 | $35.10 | $35.10 | $35.10 | $35.10 | $29.70 | 1,948 |
| 2017-08-15 | $35.25 | $35.25 | $35.05 | $35.05 | $29.66 | 2,100 |
| 2017-08-14 | $35.25 | $35.25 | $35.25 | $35.25 | $29.83 | 3,895 |
| 2017-08-11 | $35.50 | $35.50 | $35.50 | $35.50 | $30.04 | 0 |
| 2017-08-10 | $35.50 | $35.50 | $35.50 | $35.50 | $30.04 | 0 |
| 2017-08-09 | $36.50 | $36.50 | $35.50 | $35.50 | $30.04 | 2,300 |
| 2017-08-08 | $36.00 | $36.00 | $36.00 | $36.00 | $30.46 | 200 |
| 2017-08-07 | $37.95 | $37.95 | $37.95 | $37.95 | $32.11 | 0 |
| 2017-08-04 | $37.95 | $37.95 | $37.95 | $37.95 | $32.11 | 0 |
| 2017-08-03 | $37.95 | $37.95 | $37.95 | $37.95 | $32.11 | 0 |
| 2017-08-02 | $35.40 | $37.95 | $35.40 | $37.95 | $32.11 | 400 |
| 2017-08-01 | $34.95 | $34.95 | $34.95 | $34.95 | $29.57 | 0 |
| 2017-07-31 | $34.85 | $34.95 | $34.85 | $34.95 | $29.57 | 4,550 |
| 2017-07-28 | $34.75 | $34.75 | $34.75 | $34.75 | $29.40 | 0 |
| 2017-07-27 | $34.75 | $34.75 | $34.75 | $34.75 | $29.40 | 0 |
| 2017-07-26 | $34.75 | $34.75 | $34.75 | $34.75 | $29.40 | 0 |
| 2017-07-25 | $34.60 | $34.75 | $34.60 | $34.75 | $29.40 | 800 |
| 2017-07-24 | $34.50 | $34.50 | $34.50 | $34.50 | $29.19 | 0 |
| 2017-07-21 | $34.13 | $34.50 | $34.13 | $34.50 | $29.19 | 1,140 |
| 2017-07-20 | $33.80 | $34.10 | $33.80 | $34.10 | $28.85 | 2,981 |
| 2017-07-19 | $33.75 | $33.84 | $33.70 | $33.70 | $28.51 | 19,298 |
| 2017-07-18 | $34.10 | $34.35 | $33.75 | $33.75 | $28.56 | 1,000 |
| 2017-07-17 | $34.68 | $34.68 | $34.00 | $34.00 | $28.77 | 300 |
| 2017-07-14 | $34.65 | $34.65 | $34.65 | $34.65 | $29.32 | 250 |
| 2017-07-13 | $34.95 | $34.95 | $34.95 | $34.95 | $29.57 | 0 |
| 2017-07-12 | $34.63 | $34.95 | $34.60 | $34.95 | $29.57 | 1,515 |
| 2017-07-11 | $34.65 | $34.65 | $34.53 | $34.60 | $29.28 | 1,250 |
| 2017-07-10 | $35.75 | $35.75 | $35.75 | $35.75 | $30.25 | 1 |
| 2017-07-07 | $35.75 | $35.75 | $35.75 | $35.75 | $30.25 | 86 |
| 2017-07-06 | $34.55 | $35.75 | $34.55 | $35.75 | $30.25 | 402 |
| 2017-07-05 | $34.00 | $36.00 | $34.00 | $36.00 | $30.46 | 435 |
| 2017-07-03 | $36.70 | $36.70 | $36.70 | $36.70 | $31.05 | 0 |
| 2017-06-30 | $36.70 | $36.70 | $36.70 | $36.70 | $31.05 | 0 |
| 2017-06-29 | $33.70 | $36.70 | $33.70 | $36.70 | $31.05 | 727 |
| 2017-06-28 | $37.00 | $37.00 | $33.55 | $33.55 | $28.39 | 800 |
| 2017-06-27 | $40.00 | $40.00 | $40.00 | $40.00 | $33.68 | 100 |
| 2017-06-26 | $38.00 | $38.00 | $38.00 | $38.00 | $32.00 | 100 |
| 2017-06-23 | $38.00 | $38.00 | $38.00 | $38.00 | $32.00 | 100 |
| 2017-06-22 | $36.00 | $50.00 | $36.00 | $36.00 | $30.32 | 400 |
| 2017-06-21 | $36.00 | $36.00 | $36.00 | $36.00 | $30.32 | 200 |
| 2017-06-20 | $36.00 | $36.00 | $36.00 | $36.00 | $30.32 | 0 |
| 2017-06-19 | $36.00 | $36.00 | $36.00 | $36.00 | $30.32 | 100 |
| 2017-06-16 | $33.50 | $33.50 | $33.50 | $33.50 | $28.21 | 0 |
| 2017-06-15 | $34.00 | $34.00 | $33.50 | $33.50 | $28.21 | 3,020 |
| 2017-06-14 | $33.50 | $33.50 | $33.50 | $33.50 | $28.21 | 200 |
| 2017-06-13 | $33.00 | $33.00 | $33.00 | $33.00 | $27.79 | 680 |
| 2017-06-12 | $33.25 | $33.25 | $33.00 | $33.25 | $28.00 | 1,100 |
| 2017-06-09 | $33.25 | $33.25 | $33.25 | $33.25 | $28.00 | 0 |
| 2017-06-08 | $33.25 | $33.25 | $33.25 | $33.25 | $28.00 | 0 |
| 2017-06-07 | $33.25 | $33.25 | $33.25 | $33.25 | $28.00 | 0 |
| 2017-06-06 | $33.25 | $33.25 | $33.25 | $33.25 | $28.00 | 0 |
| 2017-06-05 | $33.50 | $33.50 | $33.00 | $33.25 | $28.00 | 34,615 |
| 2017-06-02 | $33.50 | $33.99 | $32.50 | $33.25 | $28.00 | 1,200 |
| 2017-06-01 | $33.00 | $33.00 | $33.00 | $33.00 | $27.79 | 0 |
| 2017-05-31 | $33.00 | $33.00 | $33.00 | $33.00 | $27.79 | 200 |
| 2017-05-30 | $33.00 | $33.00 | $33.00 | $33.00 | $27.79 | 200 |
| 2017-05-26 | $33.00 | $33.00 | $33.00 | $33.00 | $27.79 | 0 |
| 2017-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $27.79 | 1,000 |
| 2017-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $27.79 | 300 |
| 2017-05-23 | $32.20 | $32.20 | $32.20 | $32.20 | $27.12 | 100 |
| 2017-05-22 | $32.95 | $33.00 | $32.95 | $33.00 | $27.79 | 3,348 |
| 2017-05-19 | $33.15 | $33.15 | $33.15 | $33.15 | $27.92 | 0 |
| 2017-05-18 | $33.15 | $33.15 | $33.15 | $33.15 | $27.92 | 0 |
| 2017-05-17 | $33.16 | $33.16 | $33.15 | $33.15 | $27.92 | 1,100 |
| 2017-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $28.63 | 0 |
| 2017-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $28.63 | 50 |
| 2017-05-12 | $34.00 | $34.00 | $34.00 | $34.00 | $28.63 | 0 |
| 2017-05-11 | $34.00 | $34.00 | $34.00 | $34.00 | $28.63 | 0 |
| 2017-05-10 | $34.00 | $34.00 | $34.00 | $34.00 | $28.63 | 0 |
| 2017-05-09 | $34.00 | $34.00 | $34.00 | $34.00 | $28.63 | 0 |
| 2017-05-08 | $34.00 | $34.00 | $34.00 | $34.00 | $28.63 | 0 |
| 2017-05-05 | $34.00 | $34.00 | $34.00 | $34.00 | $28.63 | 100 |
| 2017-05-04 | $35.00 | $35.00 | $34.00 | $34.00 | $28.63 | 200 |
| 2017-05-03 | $34.50 | $34.50 | $34.50 | $34.50 | $29.05 | 100 |
| 2017-05-02 | $32.15 | $32.15 | $32.15 | $32.15 | $27.07 | 0 |
| 2017-05-01 | $32.15 | $32.15 | $32.15 | $32.15 | $27.07 | 0 |
| 2017-04-28 | $32.15 | $32.15 | $32.15 | $32.15 | $27.07 | 0 |
| 2017-04-27 | $32.15 | $32.15 | $32.15 | $32.15 | $27.07 | 0 |
| 2017-04-26 | $32.15 | $32.15 | $32.15 | $32.15 | $27.07 | 92 |
| 2017-04-25 | $32.15 | $32.15 | $32.15 | $32.15 | $27.07 | 0 |
| 2017-04-24 | $32.15 | $32.15 | $32.15 | $32.15 | $27.07 | 0 |
| 2017-04-21 | $32.15 | $32.15 | $32.15 | $32.15 | $27.07 | 1,400 |
| 2017-04-20 | $32.50 | $32.50 | $32.00 | $32.00 | $26.95 | 2,307 |
| 2017-04-19 | $33.00 | $33.00 | $33.00 | $33.00 | $27.79 | 0 |
| 2017-04-18 | $35.00 | $35.00 | $33.00 | $33.00 | $27.79 | 300 |
| 2017-04-17 | $32.35 | $32.35 | $32.35 | $32.35 | $27.24 | 35 |
| 2017-04-13 | $32.35 | $32.35 | $32.35 | $32.35 | $27.24 | 2 |
| 2017-04-12 | $32.35 | $32.35 | $32.35 | $32.35 | $27.24 | 0 |
| 2017-04-11 | $32.35 | $32.35 | $32.35 | $32.35 | $27.24 | 100 |
| 2017-04-10 | $31.00 | $31.00 | $31.00 | $31.00 | $26.10 | 34 |
| 2017-04-07 | $31.00 | $31.00 | $31.00 | $31.00 | $26.10 | 500 |
| 2017-04-06 | $31.75 | $31.75 | $31.75 | $31.75 | $26.74 | 1 |
| 2017-04-05 | $31.75 | $31.75 | $31.75 | $31.75 | $26.74 | 90 |
| 2017-04-04 | $31.75 | $31.75 | $31.75 | $31.75 | $26.74 | 58 |
| 2017-04-03 | $31.75 | $31.75 | $31.75 | $31.75 | $26.74 | 0 |
| 2017-03-31 | $31.75 | $31.75 | $31.75 | $31.75 | $26.74 | 100 |
| 2017-03-30 | $30.50 | $30.50 | $30.50 | $30.50 | $25.58 | 0 |
| 2017-03-29 | $30.50 | $30.50 | $30.50 | $30.50 | $25.58 | 25 |
| 2017-03-28 | $30.50 | $30.50 | $30.50 | $30.50 | $25.58 | 0 |
| 2017-03-27 | $30.50 | $30.50 | $30.50 | $30.50 | $25.58 | 300 |
| 2017-03-24 | $30.40 | $30.40 | $30.40 | $30.40 | $25.50 | 0 |
| 2017-03-23 | $30.25 | $30.40 | $30.25 | $30.40 | $25.50 | 791 |
| 2017-03-22 | $30.10 | $30.25 | $30.05 | $30.05 | $25.20 | 637 |
| 2017-03-21 | $30.20 | $30.20 | $30.20 | $30.20 | $25.33 | 0 |
| 2017-03-20 | $30.20 | $30.20 | $30.20 | $30.20 | $25.33 | 0 |
| 2017-03-17 | $30.15 | $30.20 | $30.15 | $30.20 | $25.33 | 600 |
| 2017-03-16 | $30.05 | $30.40 | $30.05 | $30.05 | $25.20 | 1,001 |
| 2017-03-15 | $30.75 | $30.75 | $30.75 | $30.75 | $25.79 | 0 |
| 2017-03-14 | $30.75 | $30.75 | $30.75 | $30.75 | $25.79 | 0 |
| 2017-03-13 | $30.75 | $30.75 | $30.75 | $30.75 | $25.79 | 400 |
| 2017-03-10 | $30.75 | $30.75 | $30.75 | $30.75 | $25.79 | 1,150 |
| 2017-03-09 | $30.75 | $30.75 | $30.75 | $30.75 | $25.79 | 275 |
| 2017-03-08 | $30.45 | $30.45 | $30.45 | $30.45 | $25.54 | 100 |
| 2017-03-07 | $30.45 | $30.45 | $30.45 | $30.45 | $25.54 | 600 |
| 2017-03-06 | $30.01 | $30.01 | $30.01 | $30.01 | $25.17 | 461 |
| 2017-03-03 | $30.50 | $30.50 | $30.00 | $30.00 | $25.16 | 550 |
| 2017-03-02 | $30.00 | $30.25 | $30.00 | $30.00 | $25.16 | 1,800 |
| 2017-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 300 |
| 2017-02-28 | $30.50 | $30.50 | $30.50 | $30.50 | $25.58 | 25 |
| 2017-02-27 | $29.85 | $30.50 | $29.85 | $30.50 | $25.58 | 400 |
| 2017-02-24 | $30.50 | $30.50 | $30.50 | $30.50 | $25.58 | 0 |
| 2017-02-23 | $30.50 | $30.50 | $30.50 | $30.50 | $25.58 | 200 |
| 2017-02-22 | $30.50 | $30.50 | $30.50 | $30.50 | $25.58 | 200 |
| 2017-02-21 | $30.00 | $32.25 | $30.00 | $32.25 | $27.05 | 600 |
| 2017-02-17 | $29.85 | $29.85 | $29.85 | $29.85 | $25.03 | 0 |
| 2017-02-16 | $29.85 | $29.85 | $29.85 | $29.85 | $25.03 | 200 |
| 2017-02-15 | $29.85 | $29.85 | $29.85 | $29.85 | $25.03 | 0 |
| 2017-02-14 | $30.50 | $30.50 | $29.85 | $29.85 | $25.03 | 400 |
| 2017-02-13 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 0 |
| 2017-02-10 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 100 |
| 2017-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 0 |
| 2017-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 4 |
| 2017-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 0 |
| 2017-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 1,300 |
| 2017-02-03 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 0 |
| 2017-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 300 |
| 2017-02-01 | $29.85 | $29.97 | $29.85 | $29.85 | $25.03 | 1,250 |
| 2017-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $25.16 | 183 |
| 2017-01-30 | $29.80 | $30.00 | $29.80 | $30.00 | $25.16 | 886 |
| 2017-01-27 | $29.50 | $29.50 | $29.50 | $29.50 | $24.74 | 0 |
| 2017-01-26 | $29.50 | $29.50 | $29.50 | $29.50 | $24.74 | 0 |
| 2017-01-25 | $29.75 | $29.75 | $29.50 | $29.50 | $24.74 | 1,577 |
| 2017-01-24 | $29.65 | $29.77 | $29.65 | $29.77 | $24.97 | 425 |
| 2017-01-23 | $29.40 | $29.40 | $29.40 | $29.40 | $24.66 | 500 |
| 2017-01-20 | $28.65 | $29.25 | $28.65 | $29.20 | $24.49 | 882 |
| 2017-01-19 | $28.05 | $28.05 | $28.05 | $28.05 | $23.52 | 164 |
| 2017-01-18 | $28.30 | $28.30 | $28.30 | $28.30 | $23.73 | 0 |
| 2017-01-17 | $28.02 | $28.30 | $28.02 | $28.30 | $23.73 | 758 |
| 2017-01-13 | $28.30 | $28.30 | $28.30 | $28.30 | $23.73 | 0 |
| 2017-01-12 | $28.93 | $28.94 | $28.30 | $28.30 | $23.73 | 540 |
| 2017-01-11 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 1,037 |
| 2017-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 0 |
| 2017-01-09 | $28.00 | $28.00 | $28.00 | $28.00 | $23.48 | 300 |
| 2017-01-06 | $27.25 | $28.49 | $27.25 | $28.49 | $23.89 | 507 |
| 2017-01-05 | $28.45 | $28.45 | $28.45 | $28.45 | $23.86 | 19 |
| 2017-01-04 | $28.45 | $28.45 | $28.45 | $28.45 | $23.86 | 0 |
| 2017-01-03 | $28.45 | $28.45 | $28.45 | $28.45 | $23.86 | 148 |
| 2016-12-30 | $28.50 | $28.50 | $28.50 | $28.50 | $23.90 | 200 |
| 2016-12-29 | $26.85 | $26.85 | $26.85 | $26.85 | $22.52 | 0 |
| 2016-12-28 | $26.85 | $26.85 | $26.85 | $26.85 | $22.52 | 0 |
| 2016-12-27 | $26.85 | $26.85 | $26.85 | $26.85 | $22.41 | 0 |
| 2016-12-23 | $26.85 | $26.85 | $26.85 | $26.85 | $22.41 | 179 |
| 2016-12-22 | $26.85 | $26.85 | $26.85 | $26.85 | $22.41 | 47 |
| 2016-12-21 | $26.85 | $26.85 | $26.85 | $26.85 | $22.41 | 0 |
| 2016-12-20 | $26.85 | $26.85 | $26.85 | $26.85 | $22.41 | 0 |
| 2016-12-19 | $26.79 | $26.85 | $26.79 | $26.85 | $22.41 | 300 |
| 2016-12-16 | $26.79 | $26.79 | $26.79 | $26.79 | $22.36 | 500 |
| 2016-12-15 | $26.10 | $26.10 | $26.10 | $26.10 | $21.78 | 0 |
| 2016-12-14 | $26.85 | $26.85 | $26.10 | $26.10 | $21.78 | 4,238 |
| 2016-12-13 | $27.01 | $27.01 | $27.01 | $27.01 | $22.54 | 0 |
| 2016-12-12 | $27.01 | $27.01 | $27.01 | $27.01 | $22.54 | 995 |
| 2016-12-09 | $26.60 | $26.60 | $26.60 | $26.60 | $22.20 | 115 |
| 2016-12-08 | $27.01 | $27.01 | $27.01 | $27.01 | $22.54 | 350 |
| 2016-12-07 | $27.01 | $27.01 | $27.01 | $27.01 | $22.54 | 0 |
| 2016-12-06 | $27.01 | $27.01 | $27.01 | $27.01 | $22.54 | 500 |
| 2016-12-05 | $27.00 | $27.00 | $27.00 | $27.00 | $22.53 | 477 |
| 2016-12-02 | $26.50 | $26.50 | $26.50 | $26.50 | $22.12 | 0 |
| 2016-12-01 | $26.50 | $26.50 | $26.50 | $26.50 | $22.12 | 200 |
| 2016-11-30 | $29.00 | $29.00 | $29.00 | $29.00 | $24.20 | 0 |
| 2016-11-29 | $29.00 | $29.00 | $29.00 | $29.00 | $24.20 | 0 |
| 2016-11-28 | $29.00 | $29.00 | $29.00 | $29.00 | $24.20 | 0 |
| 2016-11-25 | $29.00 | $29.00 | $29.00 | $29.00 | $24.20 | 0 |
| 2016-11-23 | $29.00 | $29.00 | $29.00 | $29.00 | $24.20 | 100 |
| 2016-11-22 | $28.98 | $28.98 | $28.98 | $28.98 | $24.19 | 26 |
| 2016-11-21 | $28.98 | $28.98 | $28.98 | $28.98 | $24.19 | 51 |
| 2016-11-18 | $28.98 | $28.98 | $28.98 | $28.98 | $24.19 | 174 |
| 2016-11-17 | $26.00 | $26.00 | $26.00 | $26.00 | $21.70 | 0 |
| 2016-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $21.70 | 200 |
| 2016-11-15 | $25.50 | $25.50 | $25.50 | $25.50 | $21.28 | 280 |
| 2016-11-14 | $25.19 | $25.50 | $25.19 | $25.50 | $21.28 | 500 |
| 2016-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-11-10 | $25.10 | $25.19 | $25.00 | $25.00 | $20.87 | 1,500 |
| 2016-11-09 | $24.75 | $25.00 | $24.75 | $25.00 | $20.87 | 600 |
| 2016-11-08 | $24.55 | $24.55 | $24.55 | $24.55 | $20.49 | 0 |
| 2016-11-07 | $24.55 | $24.55 | $24.55 | $24.55 | $20.49 | 600 |
| 2016-11-04 | $24.50 | $24.51 | $24.50 | $24.51 | $20.46 | 5,995 |
| 2016-11-03 | $24.50 | $24.50 | $24.50 | $24.50 | $20.45 | 1,005 |
| 2016-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-19 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 15 |
| 2016-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 215 |
| 2016-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 1 |
| 2016-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 1 |
| 2016-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 0 |
| 2016-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 1,731 |
| 2016-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $20.87 | 200 |
| 2016-10-04 | $25.10 | $25.10 | $25.00 | $25.00 | $20.87 | 200 |
| 2016-10-03 | $25.19 | $25.19 | $25.19 | $25.19 | $21.02 | 0 |
| 2016-09-30 | $25.19 | $25.19 | $25.19 | $25.19 | $21.02 | 300 |
| 2016-09-29 | $24.70 | $24.70 | $24.70 | $24.70 | $20.62 | 0 |
| 2016-09-28 | $24.70 | $24.70 | $24.70 | $24.70 | $20.62 | 0 |
| 2016-09-27 | $24.70 | $24.70 | $24.70 | $24.70 | $20.51 | 0 |
| 2016-09-26 | $24.70 | $24.70 | $24.70 | $24.70 | $20.51 | 0 |
| 2016-09-23 | $24.70 | $24.70 | $24.70 | $24.70 | $20.51 | 0 |
| 2016-09-22 | $24.75 | $24.75 | $24.70 | $24.70 | $20.51 | 1,100 |
| 2016-09-21 | $24.75 | $24.75 | $24.65 | $24.75 | $20.55 | 910 |
| 2016-09-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2016-09-19 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 100 |
| 2016-09-16 | $24.69 | $24.69 | $24.69 | $24.69 | $20.50 | 0 |
| 2016-09-15 | $24.69 | $24.69 | $24.69 | $24.69 | $20.50 | 0 |
| 2016-09-14 | $24.69 | $24.69 | $24.69 | $24.69 | $20.50 | 0 |
| 2016-09-13 | $24.69 | $24.69 | $24.69 | $24.69 | $20.50 | 0 |
| 2016-09-12 | $25.01 | $25.01 | $24.69 | $24.69 | $20.50 | 500 |
| 2016-09-09 | $25.01 | $25.01 | $25.01 | $25.01 | $20.76 | 0 |
| 2016-09-08 | $25.01 | $25.01 | $25.01 | $25.01 | $20.76 | 0 |
| 2016-09-07 | $25.01 | $25.01 | $25.01 | $25.01 | $20.76 | 0 |
| 2016-09-06 | $25.01 | $25.01 | $25.01 | $25.01 | $20.76 | 418 |
| 2016-09-02 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2016-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 100 |
| 2016-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2016-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2016-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2016-08-26 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 100 |
| 2016-08-25 | $24.06 | $24.06 | $24.06 | $24.06 | $19.98 | 0 |
| 2016-08-24 | $24.06 | $24.06 | $24.06 | $24.06 | $19.98 | 0 |
| 2016-08-23 | $24.06 | $24.06 | $24.06 | $24.06 | $19.98 | 0 |
| 2016-08-22 | $24.06 | $24.06 | $24.06 | $24.06 | $19.98 | 0 |
| 2016-08-19 | $24.06 | $24.06 | $24.06 | $24.06 | $19.98 | 0 |
| 2016-08-18 | $24.06 | $24.06 | $24.06 | $24.06 | $19.98 | 400 |
| 2016-08-17 | $24.06 | $24.06 | $24.06 | $24.06 | $19.98 | 179 |
| 2016-08-16 | $24.50 | $24.50 | $23.90 | $24.50 | $20.34 | 3,570 |
| 2016-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2016-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 0 |
| 2016-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $20.76 | 300 |
| 2016-08-10 | $24.60 | $24.60 | $24.60 | $24.60 | $20.42 | 0 |
| 2016-08-09 | $24.60 | $24.60 | $24.60 | $24.60 | $20.42 | 0 |
| 2016-08-08 | $24.50 | $24.60 | $24.49 | $24.60 | $20.42 | 3,330 |
| 2016-08-05 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 300 |
| 2016-08-04 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-08-02 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-08-01 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-07-28 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 20 |
| 2016-07-25 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 100 |
| 2016-07-22 | $24.50 | $24.52 | $24.50 | $24.50 | $20.34 | 11,261 |
| 2016-07-21 | $23.70 | $24.00 | $23.59 | $24.00 | $19.93 | 1,950 |
| 2016-07-20 | $24.02 | $24.02 | $23.70 | $23.70 | $19.68 | 4,590 |
| 2016-07-19 | $24.15 | $24.15 | $24.15 | $24.15 | $20.05 | 0 |
| 2016-07-18 | $24.25 | $24.25 | $24.00 | $24.15 | $20.05 | 925 |
| 2016-07-15 | $24.50 | $24.55 | $24.50 | $24.50 | $20.34 | 2,330 |
| 2016-07-14 | $24.10 | $24.10 | $24.10 | $24.10 | $20.01 | 100 |
| 2016-07-13 | $24.25 | $24.25 | $24.25 | $24.25 | $20.13 | 26 |
| 2016-07-12 | $24.25 | $24.25 | $24.25 | $24.25 | $20.13 | 54 |
| 2016-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $20.13 | 0 |
| 2016-07-08 | $24.10 | $24.25 | $24.10 | $24.25 | $20.13 | 600 |
| 2016-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.93 | 63 |
| 2016-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $19.93 | 800 |
| 2016-07-05 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-07-01 | $24.50 | $24.50 | $24.50 | $24.50 | $20.34 | 0 |
| 2016-06-30 | $24.55 | $24.55 | $24.50 | $24.50 | $20.34 | 300 |
| 2016-06-29 | $23.98 | $23.98 | $23.98 | $23.98 | $19.91 | 3 |
| 2016-06-28 | $23.98 | $23.98 | $23.98 | $23.98 | $19.91 | 3 |
| 2016-06-27 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 500 |
| 2016-06-24 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 0 |
| 2016-06-23 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 0 |
| 2016-06-22 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 0 |
| 2016-06-21 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 0 |
| 2016-06-20 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 0 |
| 2016-06-17 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 0 |
| 2016-06-16 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 1,150 |
| 2016-06-15 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 0 |
| 2016-06-14 | $24.11 | $24.11 | $24.11 | $24.11 | $19.91 | 587 |
| 2016-06-13 | $24.10 | $24.10 | $24.10 | $24.10 | $19.90 | 0 |
| 2016-06-10 | $24.10 | $24.10 | $24.10 | $24.10 | $19.90 | 0 |
| 2016-06-09 | $24.10 | $24.10 | $24.10 | $24.10 | $19.90 | 0 |
| 2016-06-08 | $24.10 | $24.10 | $24.10 | $24.10 | $19.90 | 115 |
| 2016-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $20.23 | 15 |
| 2016-06-06 | $24.25 | $24.50 | $24.25 | $24.50 | $20.23 | 500 |
| 2016-06-03 | $24.50 | $24.50 | $24.50 | $24.50 | $20.23 | 250 |
| 2016-06-02 | $24.50 | $24.50 | $24.50 | $24.50 | $20.23 | 1,130 |
| 2016-06-01 | $24.50 | $24.50 | $24.50 | $24.50 | $20.23 | 0 |
| 2016-05-31 | $24.10 | $24.50 | $24.10 | $24.50 | $20.23 | 700 |
| 2016-05-27 | $24.01 | $24.01 | $24.00 | $24.00 | $19.82 | 475 |
| 2016-05-26 | $24.01 | $24.01 | $24.01 | $24.01 | $19.83 | 125 |
| 2016-05-25 | $24.01 | $24.01 | $24.01 | $24.01 | $19.83 | 100 |
| 2016-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 500 |
| 2016-05-23 | $23.75 | $24.00 | $23.75 | $24.00 | $19.82 | 287 |
| 2016-05-20 | $23.50 | $23.50 | $23.50 | $23.50 | $19.41 | 0 |
| 2016-05-19 | $23.62 | $23.62 | $23.50 | $23.50 | $19.41 | 287 |
| 2016-05-18 | $23.46 | $23.46 | $23.46 | $23.46 | $19.37 | 275 |
| 2016-05-17 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 1,442 |
| 2016-05-16 | $23.40 | $23.40 | $23.40 | $23.40 | $19.32 | 0 |
| 2016-05-13 | $23.40 | $23.40 | $23.40 | $23.40 | $19.32 | 0 |
| 2016-05-12 | $23.40 | $23.40 | $23.40 | $23.40 | $19.32 | 85 |
| 2016-05-11 | $23.40 | $23.40 | $23.40 | $23.40 | $19.32 | 0 |
| 2016-05-10 | $23.90 | $23.90 | $23.40 | $23.40 | $19.32 | 900 |
| 2016-05-09 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 0 |
| 2016-05-06 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 2 |
| 2016-05-05 | $23.92 | $23.92 | $23.92 | $23.92 | $19.75 | 153 |
| 2016-05-04 | $23.90 | $23.90 | $23.90 | $23.90 | $19.74 | 0 |
| 2016-05-03 | $23.90 | $23.90 | $23.90 | $23.90 | $19.74 | 0 |
| 2016-05-02 | $23.90 | $23.90 | $23.90 | $23.90 | $19.74 | 0 |
| 2016-04-29 | $23.90 | $23.90 | $23.90 | $23.90 | $19.74 | 100 |
| 2016-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 0 |
| 2016-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 0 |
| 2016-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 0 |
| 2016-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 100 |
| 2016-04-22 | $23.75 | $23.75 | $23.75 | $23.75 | $19.61 | 0 |
| 2016-04-21 | $23.75 | $23.75 | $23.75 | $23.75 | $19.61 | 8 |
| 2016-04-20 | $23.75 | $23.75 | $23.75 | $23.75 | $19.61 | 0 |
| 2016-04-19 | $23.75 | $23.75 | $23.75 | $23.75 | $19.61 | 200 |
| 2016-04-18 | $23.25 | $23.25 | $23.25 | $23.25 | $19.20 | 115 |
| 2016-04-15 | $23.50 | $23.50 | $23.50 | $23.50 | $19.41 | 0 |
| 2016-04-14 | $23.50 | $23.50 | $23.50 | $23.50 | $19.41 | 100 |
| 2016-04-13 | $23.75 | $23.75 | $23.75 | $23.75 | $19.61 | 301 |
| 2016-04-12 | $23.22 | $23.22 | $23.22 | $23.22 | $19.17 | 194 |
| 2016-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 0 |
| 2016-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 0 |
| 2016-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.82 | 31 |
| 2016-04-06 | $23.75 | $24.00 | $23.75 | $24.00 | $19.82 | 200 |
| 2016-04-05 | $23.10 | $23.10 | $23.10 | $23.10 | $19.08 | 150 |
| 2016-04-04 | $23.10 | $23.10 | $23.10 | $23.10 | $19.08 | 668 |
| 2016-04-01 | $23.25 | $23.25 | $23.25 | $23.25 | $19.20 | 4 |
| 2016-03-31 | $23.05 | $23.25 | $23.05 | $23.25 | $19.20 | 500 |
| 2016-03-30 | $22.95 | $22.95 | $22.95 | $22.95 | $18.95 | 0 |
| 2016-03-29 | $22.95 | $22.95 | $22.95 | $22.95 | $18.95 | 91 |
| 2016-03-28 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 0 |
| 2016-03-24 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 0 |
| 2016-03-23 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 100 |
| 2016-03-22 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 0 |
| 2016-03-21 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 0 |
| 2016-03-18 | $23.06 | $23.06 | $23.05 | $23.05 | $18.95 | 3,333 |
| 2016-03-17 | $23.50 | $23.50 | $23.50 | $23.50 | $19.32 | 0 |
| 2016-03-16 | $23.50 | $23.50 | $23.50 | $23.50 | $19.32 | 202 |
| 2016-03-15 | $23.30 | $23.30 | $23.30 | $23.30 | $19.16 | 0 |
| 2016-03-14 | $23.30 | $23.30 | $23.30 | $23.30 | $19.16 | 0 |
| 2016-03-11 | $23.30 | $23.30 | $23.30 | $23.30 | $19.16 | 0 |
| 2016-03-10 | $23.30 | $23.30 | $23.30 | $23.30 | $19.16 | 100 |
| 2016-03-09 | $23.50 | $23.50 | $23.50 | $23.50 | $19.32 | 0 |
| 2016-03-08 | $23.50 | $23.50 | $23.50 | $23.50 | $19.32 | 100 |
| 2016-03-07 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 0 |
| 2016-03-04 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 0 |
| 2016-03-03 | $23.50 | $23.50 | $23.05 | $23.05 | $18.95 | 744 |
| 2016-03-02 | $23.25 | $23.25 | $23.25 | $23.25 | $19.12 | 0 |
| 2016-03-01 | $23.25 | $23.25 | $23.25 | $23.25 | $19.12 | 2,424 |
| 2016-02-29 | $23.10 | $23.10 | $23.10 | $23.10 | $18.99 | 0 |
| 2016-02-26 | $23.10 | $23.10 | $23.10 | $23.10 | $18.99 | 95 |
| 2016-02-25 | $23.10 | $23.10 | $23.10 | $23.10 | $18.99 | 115 |
| 2016-02-24 | $23.20 | $23.25 | $23.20 | $23.25 | $19.12 | 705 |
| 2016-02-23 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 0 |
| 2016-02-22 | $22.95 | $23.20 | $22.95 | $23.20 | $19.07 | 600 |
| 2016-02-19 | $23.15 | $23.15 | $23.15 | $23.15 | $19.03 | 0 |
| 2016-02-18 | $23.15 | $23.15 | $23.15 | $23.15 | $19.03 | 0 |
| 2016-02-17 | $23.15 | $23.15 | $23.15 | $23.15 | $19.03 | 300 |
| 2016-02-16 | $22.95 | $22.95 | $22.95 | $22.95 | $18.87 | 300 |
| 2016-02-12 | $22.95 | $22.95 | $22.95 | $22.95 | $18.87 | 1,100 |
| 2016-02-11 | $22.95 | $22.95 | $22.95 | $22.95 | $18.87 | 575 |
| 2016-02-10 | $23.15 | $23.15 | $23.15 | $23.15 | $19.03 | 0 |
| 2016-02-09 | $22.95 | $23.15 | $22.95 | $23.15 | $19.03 | 620 |
| 2016-02-08 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 0 |
| 2016-02-05 | $23.05 | $23.05 | $23.05 | $23.05 | $18.95 | 596 |
| 2016-02-04 | $23.05 | $23.10 | $22.95 | $23.05 | $18.95 | 5,623 |
| 2016-02-03 | $23.20 | $23.20 | $23.05 | $23.05 | $18.95 | 900 |
| 2016-02-02 | $23.24 | $23.25 | $23.24 | $23.24 | $19.11 | 5,501 |
| 2016-02-01 | $23.20 | $23.20 | $23.20 | $23.20 | $19.07 | 1,900 |
| 2016-01-29 | $23.00 | $23.05 | $23.00 | $23.05 | $18.95 | 3,616 |
| 2016-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 306 |
| 2016-01-27 | $23.00 | $23.25 | $22.95 | $23.00 | $18.91 | 3,050 |
| 2016-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $18.91 | 100 |
| 2016-01-25 | $23.15 | $23.15 | $23.15 | $23.15 | $19.03 | 300 |
| 2016-01-22 | $22.80 | $23.00 | $22.75 | $23.00 | $18.91 | 16,047 |
| 2016-01-21 | $23.70 | $23.70 | $22.95 | $22.95 | $18.87 | 2,400 |
| 2016-01-20 | $23.85 | $23.85 | $23.70 | $23.70 | $19.49 | 1,740 |
| 2016-01-19 | $24.05 | $24.10 | $23.75 | $23.85 | $19.61 | 53,961 |
| 2016-01-15 | $24.10 | $24.24 | $24.10 | $24.24 | $19.93 | 407 |
| 2016-01-14 | $24.10 | $24.12 | $24.10 | $24.12 | $19.83 | 372 |
| 2016-01-13 | $24.05 | $24.05 | $24.05 | $24.05 | $19.77 | 31 |
| 2016-01-12 | $24.05 | $24.05 | $24.05 | $24.05 | $19.77 | 20 |
| 2016-01-11 | $24.05 | $24.05 | $24.05 | $24.05 | $19.77 | 11 |
| 2016-01-08 | $24.05 | $24.05 | $24.05 | $24.05 | $19.77 | 0 |
| 2016-01-07 | $24.05 | $24.05 | $24.05 | $24.05 | $19.77 | 653 |
| 2016-01-06 | $24.05 | $24.05 | $24.05 | $24.05 | $19.77 | 550 |
| 2016-01-05 | $23.95 | $23.95 | $23.95 | $23.95 | $19.69 | 0 |
| 2016-01-04 | $23.95 | $23.95 | $23.95 | $23.95 | $19.69 | 100 |
| 2015-12-31 | $24.05 | $24.05 | $24.05 | $24.05 | $19.77 | 0 |
| 2015-12-30 | $24.05 | $24.05 | $24.05 | $24.05 | $19.77 | 0 |
| 2015-12-29 | $24.05 | $24.05 | $24.05 | $24.05 | $19.69 | 0 |
| 2015-12-28 | $24.05 | $24.05 | $24.05 | $24.05 | $19.69 | 0 |
| 2015-12-24 | $24.05 | $24.05 | $24.05 | $24.05 | $19.69 | 0 |
| 2015-12-23 | $24.05 | $24.05 | $24.05 | $24.05 | $19.69 | 1,179 |
| 2015-12-22 | $24.05 | $24.05 | $24.05 | $24.05 | $19.69 | 0 |
| 2015-12-21 | $24.05 | $24.05 | $24.05 | $24.05 | $19.69 | 834 |
| 2015-12-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.65 | 0 |
| 2015-12-17 | $23.75 | $24.00 | $23.75 | $24.00 | $19.65 | 931 |
| 2015-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.65 | 0 |
| 2015-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.65 | 150 |
| 2015-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.65 | 116 |
| 2015-12-11 | $25.50 | $25.50 | $24.05 | $24.10 | $19.73 | 2,353 |
| 2015-12-10 | $24.22 | $24.22 | $24.22 | $24.22 | $19.83 | 0 |
| 2015-12-09 | $24.22 | $24.22 | $24.22 | $24.22 | $19.83 | 0 |
| 2015-12-08 | $24.22 | $24.22 | $24.22 | $24.22 | $19.83 | 0 |
| 2015-12-07 | $24.22 | $24.22 | $24.22 | $24.22 | $19.83 | 4,300 |
| 2015-12-04 | $23.85 | $23.85 | $23.85 | $23.85 | $19.53 | 0 |
| 2015-12-03 | $23.85 | $23.85 | $23.85 | $23.85 | $19.53 | 0 |
| 2015-12-02 | $24.75 | $24.75 | $23.70 | $23.85 | $19.53 | 85,940 |
| 2015-12-01 | $25.50 | $25.50 | $25.50 | $25.50 | $20.88 | 0 |
| 2015-11-30 | $25.50 | $25.50 | $25.50 | $25.50 | $20.88 | 0 |
| 2015-11-27 | $25.50 | $25.50 | $25.50 | $25.50 | $20.88 | 0 |
| 2015-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $20.88 | 100 |
| 2015-11-24 | $25.50 | $25.50 | $25.50 | $25.50 | $20.88 | 100 |
| 2015-11-23 | $24.66 | $25.00 | $24.66 | $25.00 | $20.47 | 850 |
| 2015-11-20 | $23.40 | $23.40 | $23.40 | $23.40 | $19.16 | 0 |
| 2015-11-19 | $23.40 | $23.40 | $23.40 | $23.40 | $19.16 | 0 |
| 2015-11-18 | $23.40 | $23.40 | $23.40 | $23.40 | $19.16 | 100 |
| 2015-11-17 | $23.15 | $23.15 | $23.15 | $23.15 | $18.95 | 0 |
| 2015-11-16 | $23.15 | $23.15 | $23.15 | $23.15 | $18.95 | 200 |
| 2015-11-13 | $23.15 | $23.15 | $23.15 | $23.15 | $18.95 | 0 |
| 2015-11-12 | $23.15 | $23.15 | $23.15 | $23.15 | $18.95 | 208 |
| 2015-11-11 | $22.95 | $22.95 | $22.95 | $22.95 | $18.79 | 0 |
| 2015-11-10 | $22.95 | $22.95 | $22.95 | $22.95 | $18.79 | 0 |
| 2015-11-09 | $22.95 | $22.95 | $22.95 | $22.95 | $18.79 | 0 |
| 2015-11-06 | $22.95 | $22.95 | $22.95 | $22.95 | $18.79 | 0 |
| 2015-11-05 | $22.95 | $22.95 | $22.95 | $22.95 | $18.79 | 0 |
| 2015-11-04 | $22.95 | $22.95 | $22.95 | $22.95 | $18.79 | 720 |
| 2015-11-03 | $22.92 | $22.92 | $22.92 | $22.92 | $18.77 | 475 |
| 2015-11-02 | $22.90 | $22.90 | $22.90 | $22.90 | $18.75 | 396 |
| 2015-10-30 | $22.90 | $22.90 | $22.90 | $22.90 | $18.75 | 0 |
| 2015-10-29 | $22.90 | $22.90 | $22.90 | $22.90 | $18.75 | 2,000 |
| 2015-10-28 | $22.90 | $22.90 | $22.90 | $22.90 | $18.75 | 396 |
| 2015-10-27 | $22.90 | $22.90 | $22.90 | $22.90 | $18.75 | 0 |
| 2015-10-26 | $22.90 | $22.90 | $22.90 | $22.90 | $18.75 | 804 |
| 2015-10-23 | $22.90 | $22.90 | $22.90 | $22.90 | $18.75 | 0 |
| 2015-10-22 | $22.90 | $22.90 | $22.90 | $22.90 | $18.75 | 101 |
| 2015-10-21 | $22.85 | $22.85 | $22.85 | $22.85 | $18.71 | 0 |
| 2015-10-20 | $22.85 | $22.85 | $22.85 | $22.85 | $18.71 | 100 |
| 2015-10-19 | $22.85 | $22.85 | $22.50 | $22.85 | $18.71 | 851 |
| 2015-10-16 | $22.85 | $22.85 | $22.75 | $22.85 | $18.71 | 7,976 |
| 2015-10-15 | $22.85 | $22.85 | $22.85 | $22.85 | $18.71 | 0 |
| 2015-10-14 | $22.85 | $22.85 | $22.85 | $22.85 | $18.71 | 250 |
| 2015-10-13 | $22.75 | $22.85 | $21.80 | $22.85 | $18.71 | 60,875 |
| 2015-10-12 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 379 |
| 2015-10-09 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 0 |
| 2015-10-08 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 1,000 |
| 2015-10-07 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 33 |
| 2015-10-06 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 100 |
| 2015-10-05 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 0 |
| 2015-10-02 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 215 |
| 2015-10-01 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 1,000 |
| 2015-09-30 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 0 |
| 2015-09-29 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 0 |
| 2015-09-28 | $22.75 | $22.75 | $22.75 | $22.75 | $18.63 | 0 |
| 2015-09-25 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 0 |
| 2015-09-24 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 0 |
| 2015-09-23 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 0 |
| 2015-09-22 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 0 |
| 2015-09-21 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 0 |
| 2015-09-18 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 0 |
| 2015-09-17 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 0 |
| 2015-09-16 | $22.75 | $22.75 | $22.00 | $22.75 | $18.55 | 1,554 |
| 2015-09-15 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 0 |
| 2015-09-14 | $22.75 | $22.75 | $22.75 | $22.75 | $18.55 | 100 |
| 2015-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.75 | 0 |
| 2015-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $18.75 | 0 |
| 2015-09-09 | $23.00 | $23.00 | $23.00 | $23.00 | $18.75 | 0 |
| 2015-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $18.75 | 0 |
| 2015-09-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.75 | 0 |
Virginia National Bankshares Corp (VABK) News Headlines
Recent Virginia National Bankshares Corp (VABK) News
Similar Companies to Virginia National Bankshares Corp (VABK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |