A&W Revenue Royalties Income Fund (AWRRF) Exchange: PINK
Data as of May 2, 2025
$26.76 ($0.59) 2.25%
A&W Revenue Royalties Income Fund - Daily Information
Click for more stock information on A&W Revenue Royalties Income Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.76 |
| Previous Close | $26.76 |
| High | $26.76 |
| Low | $26.76 |
| Adjusted Open | $26.76 |
| Previous Adjusted Close | $26.76 |
| Adjusted High | $26.76 |
| Adjusted Low | $26.76 |
About A&W Revenue Royalties Income Fund (AWRRF)
No Description Available
Invest in A&W Revenue Royalties Income Fund (AWRRF)
Historical Stock Data for A&W Revenue Royalties Income Fund (AWRRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 200 |
| 2024-10-16 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2024-10-15 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2024-10-14 | $26.17 | $26.17 | $26.17 | $26.17 | $26.05 | 1 |
| 2024-10-11 | $26.17 | $26.17 | $26.17 | $26.17 | $26.05 | 77 |
| 2024-10-10 | $26.17 | $26.17 | $26.17 | $26.17 | $26.05 | 0 |
| 2024-10-09 | $26.17 | $26.17 | $26.17 | $26.17 | $26.05 | 77 |
| 2024-10-08 | $26.17 | $26.17 | $26.17 | $26.17 | $26.05 | 1 |
| 2024-10-07 | $26.17 | $26.17 | $26.17 | $26.17 | $26.05 | 1 |
| 2024-10-04 | $26.17 | $26.17 | $26.17 | $26.17 | $26.05 | 100 |
| 2024-10-03 | $26.01 | $26.01 | $26.01 | $26.01 | $25.89 | 2 |
| 2024-10-02 | $26.01 | $26.01 | $26.01 | $26.01 | $25.89 | 0 |
| 2024-10-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.89 | 208 |
| 2024-09-30 | $25.93 | $25.93 | $25.93 | $25.93 | $25.81 | 145 |
| 2024-09-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.76 | 1 |
| 2024-09-26 | $25.80 | $25.87 | $25.80 | $25.87 | $25.76 | 5,052 |
| 2024-09-25 | $25.50 | $25.55 | $25.48 | $25.55 | $25.44 | 2,502 |
| 2024-09-24 | $25.49 | $25.53 | $25.49 | $25.53 | $25.42 | 1,057 |
| 2024-09-23 | $25.61 | $25.61 | $25.54 | $25.54 | $25.43 | 385 |
| 2024-09-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.69 | 180 |
| 2024-09-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.69 | 121 |
| 2024-09-18 | $25.56 | $25.56 | $25.56 | $25.56 | $25.44 | 641 |
| 2024-09-17 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 0 |
| 2024-09-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 2 |
| 2024-09-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 1 |
| 2024-09-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.52 | 0 |
| 2024-09-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.52 | 125 |
| 2024-09-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.22 | 0 |
| 2024-09-09 | $25.45 | $25.45 | $25.45 | $25.45 | $25.22 | 7 |
| 2024-09-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.22 | 17 |
| 2024-09-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.22 | 1,565 |
| 2024-09-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.02 | 77 |
| 2024-09-03 | $25.41 | $25.41 | $25.25 | $25.25 | $25.02 | 3,609 |
| 2024-08-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.71 | 100 |
| 2024-08-29 | $21.91 | $21.91 | $21.91 | $21.91 | $21.71 | 1 |
| 2024-08-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.71 | 1 |
| 2024-08-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.71 | 529 |
| 2024-08-26 | $25.12 | $25.12 | $25.12 | $25.12 | $24.89 | 86 |
| 2024-08-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.89 | 9 |
| 2024-08-22 | $25.08 | $25.12 | $25.08 | $25.12 | $24.89 | 810 |
| 2024-08-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.97 | 0 |
| 2024-08-20 | $24.82 | $25.20 | $24.82 | $25.20 | $24.97 | 900 |
| 2024-08-19 | $24.73 | $24.73 | $24.73 | $24.73 | $24.51 | 51 |
| 2024-08-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.51 | 1,050 |
| 2024-08-15 | $24.42 | $24.42 | $24.35 | $24.35 | $24.13 | 1,201 |
| 2024-08-14 | $24.61 | $24.61 | $24.61 | $24.61 | $24.27 | 1,800 |
| 2024-08-13 | $24.39 | $24.39 | $24.39 | $24.39 | $24.06 | 36 |
| 2024-08-12 | $24.89 | $24.92 | $24.39 | $24.39 | $24.06 | 3,750 |
| 2024-08-09 | $24.41 | $24.41 | $24.41 | $24.41 | $24.07 | 1,372 |
| 2024-08-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.16 | 0 |
| 2024-08-07 | $24.69 | $24.69 | $24.50 | $24.50 | $24.16 | 801 |
| 2024-08-06 | $24.54 | $24.57 | $24.54 | $24.57 | $24.24 | 383 |
| 2024-08-05 | $24.82 | $24.82 | $24.82 | $24.82 | $24.48 | 33 |
| 2024-08-02 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 8 |
| 2024-08-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 75 |
| 2024-07-31 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2024-07-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 113 |
| 2024-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 9 |
| 2024-07-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 118 |
| 2024-07-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 200 |
| 2024-07-24 | $25.17 | $25.36 | $25.17 | $25.36 | $25.36 | 516 |
| 2024-07-23 | $24.94 | $25.28 | $24.94 | $25.18 | $25.18 | 1,432 |
| 2024-07-22 | $22.70 | $25.60 | $22.70 | $25.51 | $25.51 | 2,984 |
| 2024-07-19 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-07-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 9 |
| 2024-07-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,068 |
| 2024-07-16 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-07-15 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 109 |
| 2024-07-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.78 | 53 |
| 2024-07-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.78 | 876 |
| 2024-07-10 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 448 |
| 2024-07-09 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 450 |
| 2024-07-08 | $20.76 | $20.83 | $20.76 | $20.83 | $20.83 | 825 |
| 2024-07-05 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 1 |
| 2024-07-03 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 421 |
| 2024-07-02 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 425 |
| 2024-07-01 | $19.65 | $19.79 | $19.65 | $19.79 | $19.79 | 462 |
| 2024-06-28 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 500 |
| 2024-06-27 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 1,602 |
| 2024-06-26 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 510 |
| 2024-06-25 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1 |
| 2024-06-24 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 0 |
| 2024-06-21 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 3,500 |
| 2024-06-20 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 414 |
| 2024-06-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 500 |
| 2024-06-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-06-14 | $21.66 | $21.66 | $21.41 | $21.50 | $21.50 | 1,350 |
| 2024-06-13 | $21.92 | $21.92 | $21.92 | $21.92 | $21.80 | 908 |
| 2024-06-12 | $21.82 | $21.82 | $21.82 | $21.82 | $21.70 | 79 |
| 2024-06-11 | $21.82 | $21.82 | $21.82 | $21.82 | $21.70 | 10 |
| 2024-06-10 | $21.82 | $21.82 | $21.82 | $21.82 | $21.70 | 185 |
| 2024-06-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 802 |
| 2024-06-06 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 690 |
| 2024-06-05 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 275 |
| 2024-06-04 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 250 |
| 2024-06-03 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2024-05-31 | $20.95 | $21.07 | $20.95 | $21.06 | $21.06 | 1,970 |
| 2024-05-30 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2024-05-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 550 |
| 2024-05-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 202 |
| 2024-05-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 253 |
| 2024-05-23 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 938 |
| 2024-05-22 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 687 |
| 2024-05-21 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 279 |
| 2024-05-20 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 391 |
| 2024-05-17 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 53 |
| 2024-05-16 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 5 |
| 2024-05-15 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1,071 |
| 2024-05-14 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 73 |
| 2024-05-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.58 | 552 |
| 2024-05-10 | $21.71 | $21.71 | $21.70 | $21.70 | $21.58 | 508 |
| 2024-05-09 | $21.47 | $21.47 | $21.47 | $21.47 | $21.35 | 11 |
| 2024-05-08 | $21.52 | $21.52 | $21.44 | $21.47 | $21.47 | 351 |
| 2024-05-07 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 6 |
| 2024-05-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 250 |
| 2024-05-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 28 |
| 2024-05-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2024-05-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 127 |
| 2024-04-30 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2024-04-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 30 |
| 2024-04-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 98 |
| 2024-04-25 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 353 |
| 2024-04-24 | $21.00 | $21.51 | $21.00 | $21.45 | $21.45 | 516 |
| 2024-04-23 | $21.30 | $21.38 | $21.30 | $21.34 | $21.34 | 1,000 |
| 2024-04-22 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1,139 |
| 2024-04-19 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 4 |
| 2024-04-18 | $21.41 | $21.41 | $21.38 | $21.39 | $21.39 | 689 |
| 2024-04-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 105 |
| 2024-04-16 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 450 |
| 2024-04-15 | $21.40 | $21.40 | $21.35 | $21.35 | $21.35 | 609 |
| 2024-04-12 | $21.90 | $21.90 | $21.75 | $21.75 | $21.75 | 500 |
| 2024-04-11 | $21.92 | $21.92 | $21.92 | $21.92 | $21.80 | 100 |
| 2024-04-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 750 |
| 2024-04-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 0 |
| 2024-04-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 600 |
| 2024-04-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 3,202 |
| 2024-04-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2024-04-03 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2024-04-02 | $21.85 | $21.90 | $21.76 | $21.83 | $21.83 | 4,481 |
| 2024-04-01 | $21.91 | $21.91 | $21.75 | $21.83 | $21.83 | 4,481 |
| 2024-03-28 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 7 |
| 2024-03-27 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2024-03-26 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 275 |
| 2024-03-25 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1,584 |
| 2024-03-22 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 1,510 |
| 2024-03-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 325 |
| 2024-03-20 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 201 |
| 2024-03-19 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 51 |
| 2024-03-18 | $22.59 | $22.68 | $22.59 | $22.68 | $22.68 | 559 |
| 2024-03-15 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 745 |
| 2024-03-14 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 1,020 |
| 2024-03-13 | $22.92 | $22.92 | $22.92 | $22.92 | $22.80 | 0 |
| 2024-03-12 | $23.12 | $23.12 | $23.12 | $23.12 | $23.00 | 15 |
| 2024-03-11 | $23.12 | $23.12 | $23.12 | $23.12 | $23.00 | 15 |
| 2024-03-08 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 10 |
| 2024-03-07 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 122 |
| 2024-03-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,050 |
| 2024-03-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,770 |
| 2024-03-04 | $22.94 | $23.08 | $22.84 | $23.08 | $23.08 | 4,549 |
| 2024-03-01 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2024-02-29 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2024-02-28 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 45 |
| 2024-02-27 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 311 |
| 2024-02-26 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 36 |
| 2024-02-23 | $22.86 | $22.98 | $22.86 | $22.98 | $22.98 | 306 |
| 2024-02-22 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 100 |
| 2024-02-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1,033 |
| 2024-02-20 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 725 |
| 2024-02-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 100 |
| 2024-02-15 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 204 |
| 2024-02-14 | $23.18 | $23.18 | $23.18 | $23.18 | $23.06 | 0 |
| 2024-02-13 | $23.10 | $23.18 | $23.10 | $23.18 | $23.06 | 805 |
| 2024-02-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 43,941 |
| 2024-02-09 | $23.69 | $24.00 | $23.69 | $24.00 | $23.88 | 765 |
| 2024-02-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.93 | 533 |
| 2024-02-07 | $23.48 | $23.55 | $23.48 | $23.55 | $23.43 | 1,076 |
| 2024-02-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.83 | 90 |
| 2024-02-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.83 | 4 |
| 2024-02-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.83 | 66 |
| 2024-02-01 | $23.88 | $23.95 | $23.88 | $23.95 | $23.83 | 490 |
| 2024-01-31 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2024-01-30 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2024-01-29 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2024-01-26 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 0 |
| 2024-01-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.75 | 210 |
| 2024-01-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.68 | 31 |
| 2024-01-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.68 | 0 |
| 2024-01-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.68 | 31 |
| 2024-01-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2024-01-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1 |
| 2024-01-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 6 |
| 2024-01-16 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 200 |
| 2024-01-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 16 |
| 2024-01-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 485 |
| 2024-01-10 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 350 |
| 2024-01-09 | $24.57 | $24.57 | $23.65 | $23.88 | $23.88 | 4,100 |
| 2024-01-08 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 606 |
| 2024-01-05 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 5 |
| 2024-01-04 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
| 2024-01-03 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 5 |
| 2024-01-02 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 336 |
| 2023-12-29 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 25 |
| 2023-12-28 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 6 |
| 2023-12-27 | $22.22 | $22.22 | $22.22 | $22.22 | $22.10 | 1,051 |
| 2023-12-26 | $22.22 | $22.22 | $22.22 | $22.22 | $22.10 | 101 |
| 2023-12-22 | $23.31 | $23.31 | $23.31 | $23.31 | $23.18 | 0 |
| 2023-12-21 | $23.31 | $23.31 | $23.31 | $23.31 | $23.18 | 9 |
| 2023-12-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.18 | 200 |
| 2023-12-19 | $23.41 | $23.41 | $23.41 | $23.41 | $23.28 | 0 |
| 2023-12-18 | $23.41 | $23.41 | $23.41 | $23.41 | $23.28 | 2 |
| 2023-12-15 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 2 |
| 2023-12-14 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 100 |
| 2023-12-13 | $22.81 | $22.81 | $22.81 | $22.81 | $22.70 | 268 |
| 2023-12-12 | $22.80 | $22.80 | $22.80 | $22.80 | $22.69 | 25 |
| 2023-12-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.69 | 356 |
| 2023-12-08 | $22.93 | $22.93 | $22.93 | $22.93 | $22.81 | 3 |
| 2023-12-07 | $22.93 | $22.93 | $22.93 | $22.93 | $22.81 | 144 |
| 2023-12-06 | $22.93 | $22.93 | $22.93 | $22.93 | $22.81 | 0 |
| 2023-12-05 | $23.04 | $23.04 | $22.93 | $22.93 | $22.81 | 325 |
| 2023-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.88 | 205 |
| 2023-12-01 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 125 |
| 2023-11-30 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 9 |
| 2023-11-29 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 151 |
| 2023-11-28 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 8 |
| 2023-11-27 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 180 |
| 2023-11-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 0 |
| 2023-11-22 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 935 |
| 2023-11-21 | $22.64 | $22.64 | $22.64 | $22.64 | $22.53 | 100 |
| 2023-11-20 | $22.01 | $22.01 | $22.01 | $22.01 | $21.90 | 0 |
| 2023-11-17 | $22.01 | $22.01 | $22.01 | $22.01 | $21.90 | 0 |
| 2023-11-16 | $22.70 | $22.70 | $22.01 | $22.01 | $21.90 | 7,550 |
| 2023-11-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.88 | 250 |
| 2023-11-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.88 | 1 |
| 2023-11-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.76 | 679 |
| 2023-11-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.76 | 0 |
| 2023-11-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.76 | 278 |
| 2023-11-08 | $22.10 | $22.10 | $21.99 | $21.99 | $21.76 | 1,194 |
| 2023-11-07 | $22.78 | $22.78 | $22.50 | $22.50 | $22.27 | 435 |
| 2023-11-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.07 | 159 |
| 2023-11-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.07 | 4 |
| 2023-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.07 | 100 |
| 2023-11-01 | $21.52 | $21.52 | $21.52 | $21.52 | $21.30 | 0 |
| 2023-10-31 | $21.52 | $21.52 | $21.52 | $21.52 | $21.30 | 244 |
| 2023-10-30 | $21.22 | $21.52 | $21.22 | $21.52 | $21.30 | 7,694 |
| 2023-10-27 | $21.46 | $21.46 | $21.46 | $21.46 | $21.24 | 194 |
| 2023-10-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.24 | 193 |
| 2023-10-25 | $21.46 | $21.46 | $21.46 | $21.46 | $21.24 | 1,430 |
| 2023-10-24 | $21.71 | $21.71 | $21.71 | $21.71 | $21.49 | 396 |
| 2023-10-23 | $22.50 | $22.50 | $21.71 | $21.71 | $21.49 | 809 |
| 2023-10-20 | $22.11 | $22.11 | $22.01 | $22.10 | $21.87 | 2,068 |
| 2023-10-19 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 253 |
| 2023-10-18 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 308 |
| 2023-10-17 | $22.18 | $22.18 | $22.18 | $22.18 | $21.95 | 1,415 |
| 2023-10-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.27 | 204 |
| 2023-10-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.27 | 128 |
| 2023-10-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.27 | 460 |
| 2023-10-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 698 |
| 2023-10-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 1,915 |
| 2023-10-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 0 |
| 2023-10-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 0 |
| 2023-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 0 |
| 2023-10-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 20 |
| 2023-10-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.15 | 162 |
| 2023-10-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 123 |
| 2023-09-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 1,704 |
| 2023-09-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 583 |
| 2023-09-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 446 |
| 2023-09-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 1,229 |
| 2023-09-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 301 |
| 2023-09-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 4,092 |
| 2023-09-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.88 | 100 |
| 2023-09-20 | $24.33 | $24.33 | $24.33 | $24.33 | $23.96 | 0 |
| 2023-09-19 | $24.33 | $24.33 | $24.33 | $24.33 | $23.96 | 1 |
| 2023-09-18 | $24.33 | $24.33 | $24.33 | $24.33 | $23.96 | 784 |
| 2023-09-15 | $24.76 | $24.76 | $24.76 | $24.76 | $24.37 | 300 |
| 2023-09-14 | $24.38 | $24.38 | $24.38 | $24.38 | $24.00 | 263 |
| 2023-09-13 | $24.38 | $24.38 | $24.38 | $24.38 | $23.89 | 105 |
| 2023-09-12 | $24.26 | $24.26 | $24.26 | $24.26 | $23.77 | 100 |
| 2023-09-11 | $24.26 | $24.26 | $24.26 | $24.26 | $23.77 | 33 |
| 2023-09-08 | $24.30 | $24.30 | $24.26 | $24.26 | $23.77 | 201 |
| 2023-09-07 | $24.29 | $24.29 | $24.29 | $24.29 | $23.80 | 117 |
| 2023-09-06 | $24.29 | $24.29 | $24.24 | $24.29 | $23.80 | 599 |
| 2023-09-05 | $24.71 | $24.71 | $24.71 | $24.71 | $24.21 | 558 |
| 2023-09-01 | $24.65 | $24.71 | $24.65 | $24.71 | $24.71 | 437 |
| 2023-08-31 | $24.64 | $24.64 | $24.63 | $24.63 | $24.63 | 200 |
| 2023-08-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 22 |
| 2023-08-29 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 16 |
| 2023-08-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-08-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 100 |
| 2023-08-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 201 |
| 2023-08-23 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-08-22 | $24.36 | $24.36 | $24.26 | $24.26 | $24.26 | 1,224 |
| 2023-08-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 21 |
| 2023-08-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 76 |
| 2023-08-17 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 8 |
| 2023-08-16 | $25.03 | $25.03 | $24.85 | $24.85 | $24.85 | 402 |
| 2023-08-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 139 |
| 2023-08-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 1,100 |
| 2023-08-11 | $24.62 | $24.62 | $24.62 | $24.62 | $24.51 | 425 |
| 2023-08-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.51 | 254 |
| 2023-08-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 115 |
| 2023-08-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 232 |
| 2023-08-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
| 2023-08-04 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 331 |
| 2023-08-03 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 260 |
| 2023-08-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 200 |
| 2023-08-01 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 33 |
| 2023-07-31 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-07-28 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 3 |
| 2023-07-27 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-07-26 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-07-25 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-07-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 103 |
| 2023-07-21 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 2 |
| 2023-07-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 300 |
| 2023-07-19 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-07-18 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 100 |
| 2023-07-17 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2023-07-14 | $26.34 | $26.34 | $26.21 | $26.21 | $26.21 | 200 |
| 2023-07-13 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 20 |
| 2023-07-12 | $26.29 | $26.46 | $26.29 | $26.46 | $26.34 | 300 |
| 2023-07-11 | $26.77 | $26.77 | $26.77 | $26.77 | $26.65 | 0 |
| 2023-07-10 | $26.77 | $26.77 | $26.77 | $26.77 | $26.65 | 0 |
| 2023-07-07 | $26.77 | $26.77 | $26.77 | $26.77 | $26.65 | 1 |
| 2023-07-06 | $26.77 | $26.77 | $26.77 | $26.77 | $26.65 | 100 |
| 2023-07-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.07 | 183 |
| 2023-07-03 | $26.24 | $26.24 | $26.24 | $26.24 | $26.12 | 3 |
| 2023-06-30 | $26.24 | $26.24 | $26.24 | $26.24 | $26.12 | 1 |
| 2023-06-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.12 | 0 |
| 2023-06-28 | $26.24 | $26.24 | $26.24 | $26.24 | $26.12 | 0 |
| 2023-06-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.12 | 0 |
| 2023-06-26 | $26.24 | $26.24 | $26.24 | $26.24 | $26.12 | 308 |
| 2023-06-23 | $25.93 | $25.93 | $25.93 | $25.93 | $25.81 | 858 |
| 2023-06-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.78 | 286 |
| 2023-06-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.87 | 26 |
| 2023-06-20 | $26.99 | $26.99 | $26.99 | $26.99 | $26.87 | 11 |
| 2023-06-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.87 | 101 |
| 2023-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2023-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2023-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.76 | 61 |
| 2023-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.76 | 0 |
| 2023-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-06-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 31 |
| 2023-06-02 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
| 2023-06-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 138 |
| 2023-05-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 2 |
| 2023-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2023-05-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3 |
| 2023-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
| 2023-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-05-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 109 |
| 2023-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 319 |
| 2023-05-12 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2023-05-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.71 | 104 |
| 2023-05-10 | $27.38 | $27.38 | $27.38 | $27.38 | $27.26 | 0 |
| 2023-05-09 | $27.38 | $27.38 | $27.38 | $27.38 | $27.26 | 95 |
| 2023-05-08 | $27.38 | $27.38 | $27.38 | $27.38 | $27.26 | 7 |
| 2023-05-05 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2023-05-04 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2023-05-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 610 |
| 2023-05-02 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2023-05-01 | $27.49 | $27.51 | $27.49 | $27.49 | $27.49 | 407 |
| 2023-04-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-04-27 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 50 |
| 2023-04-26 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 7 |
| 2023-04-25 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2023-04-24 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-04-21 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2023-04-20 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 180 |
| 2023-04-19 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-04-18 | $28.25 | $28.25 | $27.97 | $27.97 | $27.97 | 1,100 |
| 2023-04-17 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-04-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-04-13 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-04-12 | $26.11 | $26.11 | $26.11 | $26.11 | $25.99 | 0 |
| 2023-04-11 | $26.11 | $26.11 | $26.11 | $26.11 | $25.99 | 23 |
| 2023-04-10 | $26.11 | $26.11 | $26.11 | $26.11 | $25.99 | 5 |
| 2023-04-06 | $26.11 | $26.11 | $26.11 | $26.11 | $25.99 | 0 |
| 2023-04-05 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-04-04 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-04-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-03-31 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 252 |
| 2023-03-30 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 36 |
| 2023-03-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2023-03-28 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2023-03-27 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 700 |
| 2023-03-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 317 |
| 2023-03-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 250 |
| 2023-03-22 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-03-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-03-20 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 145 |
| 2023-03-17 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,500 |
| 2023-03-16 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 11 |
| 2023-03-15 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-03-14 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-03-13 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 50 |
| 2023-03-10 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 0 |
| 2023-03-09 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 0 |
| 2023-03-08 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 0 |
| 2023-03-07 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 0 |
| 2023-03-06 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 0 |
| 2023-03-03 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 200 |
| 2023-03-02 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 50 |
| 2023-03-01 | $27.56 | $27.56 | $27.40 | $27.40 | $27.28 | 205 |
| 2023-02-28 | $27.40 | $27.40 | $27.40 | $27.40 | $27.28 | 0 |
| 2023-02-27 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-02-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2023-02-23 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 10 |
| 2023-02-22 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 210 |
| 2023-02-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1 |
| 2023-02-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2023-02-16 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-02-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
| 2023-02-14 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 275 |
| 2023-02-13 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 90 |
| 2023-02-10 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 590 |
| 2023-02-09 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-02-08 | $27.87 | $27.88 | $27.83 | $27.88 | $27.88 | 1,265 |
| 2023-02-07 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 90 |
| 2023-02-06 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-02-03 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-02-02 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-02-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 10 |
| 2023-01-31 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-01-30 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 3,151 |
| 2023-01-27 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-01-26 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 80 |
| 2023-01-25 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-01-24 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-01-23 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 70 |
| 2023-01-20 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-01-19 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-01-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 10 |
| 2023-01-17 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 12 |
| 2023-01-13 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 405 |
| 2023-01-12 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2023-01-11 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2023-01-10 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2023-01-09 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 10 |
| 2023-01-06 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 5 |
| 2023-01-05 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 300 |
| 2023-01-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-01-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 5 |
| 2022-12-30 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 72 |
| 2022-12-29 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 130 |
| 2022-12-28 | $26.43 | $26.43 | $26.43 | $26.43 | $26.31 | 1 |
| 2022-12-27 | $26.43 | $26.43 | $26.43 | $26.43 | $26.31 | 0 |
| 2022-12-23 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2022-12-22 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2022-12-21 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2022-12-20 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 127 |
| 2022-12-19 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-12-16 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 1 |
| 2022-12-15 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-12-14 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 5 |
| 2022-12-13 | $27.43 | $27.43 | $27.43 | $27.43 | $27.31 | 0 |
| 2022-12-12 | $27.43 | $27.43 | $27.43 | $27.43 | $27.31 | 400 |
| 2022-12-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-12-08 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-12-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 25 |
| 2022-12-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-12-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-12-02 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-12-01 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-11-30 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 200 |
| 2022-11-29 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-11-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-11-25 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 65 |
| 2022-11-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 0 |
| 2022-11-22 | $25.98 | $25.98 | $25.98 | $25.98 | $25.87 | 200 |
| 2022-11-21 | $25.89 | $25.89 | $25.89 | $25.89 | $25.78 | 113 |
| 2022-11-18 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2022-11-17 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 100 |
| 2022-11-16 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 100 |
| 2022-11-15 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 500 |
| 2022-11-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-11-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.65 | 306 |
| 2022-11-10 | $24.19 | $24.19 | $24.19 | $24.19 | $24.07 | 0 |
| 2022-11-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.07 | 600 |
| 2022-11-08 | $24.74 | $24.74 | $24.58 | $24.58 | $24.46 | 11,248 |
| 2022-11-07 | $23.93 | $23.93 | $23.93 | $23.93 | $23.82 | 1 |
| 2022-11-04 | $23.93 | $23.93 | $23.93 | $23.93 | $23.82 | 600 |
| 2022-11-03 | $23.93 | $23.93 | $23.93 | $23.93 | $23.82 | 600 |
| 2022-11-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.13 | 450 |
| 2022-11-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.39 | 500 |
| 2022-10-31 | $24.09 | $24.09 | $24.09 | $24.09 | $23.97 | 0 |
| 2022-10-28 | $24.09 | $24.09 | $24.09 | $24.09 | $23.97 | 0 |
| 2022-10-27 | $24.09 | $24.09 | $24.09 | $24.09 | $23.97 | 0 |
| 2022-10-26 | $24.09 | $24.09 | $24.09 | $24.09 | $23.97 | 0 |
| 2022-10-25 | $24.09 | $24.09 | $24.09 | $24.09 | $23.97 | 50 |
| 2022-10-24 | $24.09 | $24.09 | $24.09 | $24.09 | $23.97 | 101 |
| 2022-10-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.57 | 2 |
| 2022-10-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.57 | 0 |
| 2022-10-19 | $24.69 | $24.69 | $24.69 | $24.69 | $24.57 | 300 |
| 2022-10-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.63 | 445 |
| 2022-10-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.67 | 0 |
| 2022-10-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.67 | 0 |
| 2022-10-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.67 | 0 |
| 2022-10-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 1 |
| 2022-10-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 0 |
| 2022-10-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 0 |
| 2022-10-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 35 |
| 2022-10-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 20 |
| 2022-10-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 100 |
| 2022-10-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 0 |
| 2022-10-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.56 | 15 |
| 2022-09-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-09-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 305 |
| 2022-09-27 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-09-26 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 70 |
| 2022-09-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 111 |
| 2022-09-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-09-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
| 2022-09-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 250 |
| 2022-09-19 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 51 |
| 2022-09-16 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 121 |
| 2022-09-15 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 100 |
| 2022-09-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 100 |
| 2022-09-13 | $28.24 | $28.24 | $28.24 | $28.24 | $28.12 | 36 |
| 2022-09-12 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 104 |
| 2022-09-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2022-09-08 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 250 |
| 2022-09-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 100 |
| 2022-09-06 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 201 |
| 2022-09-02 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2022-09-01 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 350 |
| 2022-08-31 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-30 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2022-08-29 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 100 |
| 2022-08-26 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 100 |
| 2022-08-25 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2022-08-24 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2022-08-23 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 10 |
| 2022-08-22 | $28.34 | $28.34 | $27.81 | $27.81 | $27.81 | 905 |
| 2022-08-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 32 |
| 2022-08-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2022-08-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 150 |
| 2022-08-16 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 15 |
| 2022-08-15 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 44 |
| 2022-08-12 | $29.00 | $29.00 | $28.91 | $28.91 | $28.91 | 1,200 |
| 2022-08-11 | $29.59 | $29.59 | $29.59 | $29.59 | $29.47 | 2 |
| 2022-08-10 | $29.59 | $29.59 | $29.59 | $29.59 | $29.47 | 0 |
| 2022-08-09 | $29.59 | $29.59 | $29.59 | $29.59 | $29.47 | 100 |
| 2022-08-08 | $29.59 | $29.59 | $29.59 | $29.59 | $29.47 | 0 |
| 2022-08-05 | $29.59 | $29.59 | $28.93 | $29.59 | $29.47 | 882 |
| 2022-08-04 | $29.76 | $29.76 | $29.76 | $29.76 | $29.64 | 0 |
| 2022-08-03 | $29.76 | $29.76 | $29.76 | $29.76 | $29.64 | 0 |
| 2022-08-02 | $29.76 | $29.76 | $29.76 | $29.76 | $29.64 | 21 |
| 2022-08-01 | $29.76 | $29.76 | $29.76 | $29.76 | $29.64 | 0 |
| 2022-07-29 | $29.76 | $29.76 | $29.76 | $29.76 | $29.64 | 125 |
| 2022-07-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 0 |
| 2022-07-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 0 |
| 2022-07-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 0 |
| 2022-07-25 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 0 |
| 2022-07-22 | $29.51 | $29.51 | $29.30 | $29.30 | $29.18 | 1,305 |
| 2022-07-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.28 | 0 |
| 2022-07-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.28 | 0 |
| 2022-07-19 | $28.40 | $28.40 | $28.40 | $28.40 | $28.28 | 0 |
| 2022-07-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.28 | 100 |
| 2022-07-15 | $27.49 | $27.49 | $27.49 | $27.49 | $27.37 | 0 |
| 2022-07-14 | $27.49 | $27.49 | $27.49 | $27.49 | $27.37 | 36 |
| 2022-07-13 | $27.49 | $27.49 | $27.49 | $27.49 | $27.26 | 100 |
| 2022-07-12 | $27.82 | $27.82 | $27.76 | $27.76 | $27.52 | 1,101 |
| 2022-07-11 | $27.96 | $27.96 | $27.82 | $27.82 | $27.58 | 8,204 |
| 2022-07-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.31 | 0 |
| 2022-07-07 | $28.55 | $28.55 | $28.55 | $28.55 | $28.31 | 101 |
| 2022-07-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.75 | 6 |
| 2022-07-05 | $27.99 | $27.99 | $27.99 | $27.99 | $27.75 | 1 |
| 2022-07-01 | $27.99 | $27.99 | $27.99 | $27.99 | $27.75 | 0 |
| 2022-06-30 | $27.99 | $27.99 | $27.99 | $27.99 | $27.75 | 0 |
| 2022-06-29 | $27.99 | $27.99 | $27.99 | $27.99 | $27.75 | 180 |
| 2022-06-28 | $28.86 | $28.86 | $28.86 | $28.86 | $28.62 | 11 |
| 2022-06-27 | $28.86 | $28.86 | $28.86 | $28.86 | $28.62 | 1,000 |
| 2022-06-24 | $28.20 | $28.20 | $28.20 | $28.20 | $27.96 | 0 |
| 2022-06-23 | $28.20 | $28.20 | $28.20 | $28.20 | $27.96 | 101 |
| 2022-06-22 | $28.95 | $28.95 | $28.95 | $28.95 | $28.71 | 0 |
| 2022-06-21 | $28.96 | $28.96 | $28.95 | $28.95 | $28.71 | 200 |
| 2022-06-17 | $29.54 | $29.54 | $29.54 | $29.54 | $29.29 | 0 |
| 2022-06-16 | $29.54 | $29.54 | $29.54 | $29.54 | $29.29 | 0 |
| 2022-06-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.29 | 170 |
| 2022-06-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.29 | 276 |
| 2022-06-13 | $29.54 | $29.54 | $29.54 | $29.54 | $29.17 | 500 |
| 2022-06-10 | $31.11 | $31.11 | $31.11 | $31.11 | $30.72 | 100 |
| 2022-06-09 | $32.36 | $32.36 | $32.36 | $32.36 | $31.95 | 0 |
| 2022-06-08 | $32.36 | $32.36 | $32.36 | $32.36 | $31.95 | 618 |
| 2022-06-07 | $32.36 | $32.36 | $32.36 | $32.36 | $31.95 | 100 |
| 2022-06-06 | $32.08 | $32.08 | $32.08 | $32.08 | $31.68 | 300 |
| 2022-06-03 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 10 |
| 2022-06-02 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 0 |
| 2022-06-01 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 0 |
| 2022-05-31 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 0 |
| 2022-05-27 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 0 |
| 2022-05-26 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 0 |
| 2022-05-25 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 6 |
| 2022-05-24 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 32 |
| 2022-05-23 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 0 |
| 2022-05-20 | $30.69 | $30.69 | $30.69 | $30.69 | $30.31 | 125 |
| 2022-05-19 | $29.87 | $29.87 | $29.87 | $29.87 | $29.50 | 0 |
| 2022-05-18 | $29.87 | $29.87 | $29.87 | $29.87 | $29.50 | 2 |
| 2022-05-17 | $29.87 | $29.87 | $29.87 | $29.87 | $29.50 | 0 |
| 2022-05-16 | $29.87 | $29.87 | $29.87 | $29.87 | $29.50 | 201 |
| 2022-05-13 | $31.26 | $31.26 | $31.26 | $31.26 | $30.87 | 3 |
| 2022-05-12 | $31.26 | $31.26 | $31.26 | $31.26 | $30.87 | 0 |
| 2022-05-11 | $31.26 | $31.26 | $31.26 | $31.26 | $30.75 | 0 |
| 2022-05-10 | $31.26 | $31.26 | $31.26 | $31.26 | $30.75 | 0 |
| 2022-05-09 | $31.07 | $31.26 | $31.07 | $31.26 | $30.75 | 200 |
| 2022-05-06 | $30.93 | $30.93 | $30.93 | $30.93 | $30.43 | 40 |
| 2022-05-05 | $30.93 | $30.93 | $30.93 | $30.93 | $30.43 | 0 |
| 2022-05-04 | $30.93 | $30.93 | $30.93 | $30.93 | $30.43 | 100 |
| 2022-05-03 | $31.40 | $31.40 | $31.40 | $31.40 | $30.89 | 100 |
| 2022-05-02 | $32.48 | $32.48 | $31.42 | $31.42 | $30.91 | 857 |
| 2022-04-29 | $32.58 | $32.58 | $32.58 | $32.58 | $32.05 | 0 |
| 2022-04-28 | $32.07 | $32.67 | $32.07 | $32.58 | $32.05 | 1,100 |
| 2022-04-27 | $31.45 | $31.45 | $31.45 | $31.45 | $30.94 | 0 |
| 2022-04-26 | $32.15 | $32.15 | $31.45 | $31.45 | $30.94 | 1,401 |
| 2022-04-25 | $33.15 | $33.15 | $33.15 | $33.15 | $32.61 | 0 |
| 2022-04-22 | $33.15 | $33.15 | $33.15 | $33.15 | $32.61 | 0 |
| 2022-04-21 | $33.15 | $33.15 | $33.15 | $33.15 | $32.61 | 0 |
| 2022-04-20 | $32.21 | $32.21 | $32.21 | $32.21 | $31.68 | 3 |
| 2022-04-19 | $32.21 | $32.21 | $32.21 | $32.21 | $31.68 | 0 |
| 2022-04-18 | $32.21 | $32.21 | $32.21 | $32.21 | $31.68 | 0 |
| 2022-04-14 | $32.21 | $32.21 | $32.21 | $32.21 | $31.68 | 3 |
| 2022-04-13 | $32.21 | $32.21 | $32.21 | $32.21 | $31.68 | 0 |
| 2022-04-12 | $32.21 | $32.21 | $32.21 | $32.21 | $31.56 | 130 |
| 2022-04-11 | $32.10 | $32.10 | $32.10 | $32.10 | $31.46 | 400 |
| 2022-04-08 | $32.35 | $32.35 | $32.35 | $32.35 | $31.70 | 0 |
| 2022-04-07 | $32.35 | $32.35 | $32.35 | $32.35 | $31.70 | 0 |
| 2022-04-06 | $32.35 | $32.35 | $32.35 | $32.35 | $31.70 | 101 |
| 2022-04-05 | $34.16 | $34.16 | $34.16 | $34.16 | $33.48 | 0 |
| 2022-04-04 | $34.16 | $34.16 | $34.16 | $34.16 | $33.48 | 15 |
| 2022-04-01 | $34.16 | $34.16 | $34.16 | $34.16 | $33.48 | 435 |
| 2022-03-31 | $34.35 | $34.35 | $34.35 | $34.35 | $33.66 | 500 |
| 2022-03-30 | $32.43 | $32.43 | $32.43 | $32.43 | $31.78 | 0 |
| 2022-03-29 | $32.43 | $32.43 | $32.43 | $32.43 | $31.78 | 0 |
| 2022-03-28 | $32.43 | $32.43 | $32.43 | $32.43 | $31.78 | 190 |
| 2022-03-25 | $32.51 | $32.54 | $32.51 | $32.54 | $31.89 | 510 |
| 2022-03-24 | $32.86 | $32.86 | $32.86 | $32.86 | $32.20 | 0 |
| 2022-03-23 | $32.88 | $32.88 | $32.86 | $32.86 | $32.20 | 301 |
| 2022-03-22 | $32.07 | $32.07 | $32.07 | $32.07 | $31.43 | 0 |
| 2022-03-21 | $32.07 | $32.07 | $32.07 | $32.07 | $31.43 | 19 |
| 2022-03-18 | $30.86 | $30.86 | $30.86 | $30.86 | $30.24 | 88 |
| 2022-03-17 | $30.86 | $30.86 | $30.86 | $30.86 | $30.24 | 0 |
| 2022-03-16 | $30.86 | $30.86 | $30.86 | $30.86 | $30.24 | 88 |
| 2022-03-15 | $30.86 | $30.86 | $30.86 | $30.86 | $30.24 | 0 |
| 2022-03-14 | $30.86 | $30.86 | $30.86 | $30.86 | $30.24 | 100 |
| 2022-03-11 | $30.50 | $30.50 | $30.50 | $30.50 | $29.77 | 1 |
| 2022-03-10 | $30.50 | $30.50 | $30.50 | $30.50 | $29.77 | 0 |
| 2022-03-09 | $30.50 | $30.50 | $30.50 | $30.50 | $29.77 | 0 |
| 2022-03-08 | $30.50 | $30.50 | $30.50 | $30.50 | $29.77 | 0 |
| 2022-03-07 | $30.50 | $30.50 | $30.50 | $30.50 | $29.77 | 19 |
| 2022-03-04 | $30.50 | $30.50 | $30.50 | $30.50 | $29.77 | 205 |
| 2022-03-03 | $30.77 | $30.77 | $30.69 | $30.70 | $29.97 | 1,131 |
| 2022-03-02 | $31.04 | $31.04 | $31.04 | $31.04 | $30.30 | 0 |
| 2022-03-01 | $31.04 | $31.04 | $31.04 | $31.04 | $30.30 | 5 |
| 2022-02-28 | $31.04 | $31.04 | $31.04 | $31.04 | $30.30 | 0 |
| 2022-02-25 | $31.04 | $31.04 | $31.04 | $31.04 | $30.30 | 0 |
| 2022-02-24 | $31.04 | $31.04 | $31.04 | $31.04 | $30.30 | 132 |
| 2022-02-23 | $31.72 | $31.72 | $31.72 | $31.72 | $30.97 | 0 |
| 2022-02-22 | $31.72 | $31.72 | $31.72 | $31.72 | $30.97 | 0 |
| 2022-02-18 | $31.70 | $31.72 | $31.70 | $31.72 | $30.97 | 930 |
| 2022-02-17 | $31.02 | $31.02 | $31.02 | $31.02 | $30.28 | 0 |
| 2022-02-16 | $31.02 | $31.02 | $31.02 | $31.02 | $30.28 | 0 |
| 2022-02-15 | $31.02 | $31.02 | $31.02 | $31.02 | $30.28 | 0 |
| 2022-02-14 | $31.08 | $31.08 | $31.02 | $31.02 | $30.28 | 1,017 |
| 2022-02-11 | $31.00 | $31.00 | $31.00 | $31.00 | $30.14 | 0 |
| 2022-02-10 | $30.75 | $31.00 | $30.75 | $31.00 | $30.14 | 500 |
| 2022-02-09 | $30.10 | $30.10 | $30.10 | $30.10 | $29.27 | 20 |
| 2022-02-08 | $30.10 | $30.10 | $30.10 | $30.10 | $29.27 | 105 |
| 2022-02-07 | $30.39 | $30.39 | $30.39 | $30.39 | $29.55 | 488 |
| 2022-02-04 | $30.39 | $30.39 | $30.39 | $30.39 | $29.55 | 5 |
| 2022-02-03 | $30.39 | $30.39 | $30.39 | $30.39 | $29.55 | 100 |
| 2022-02-02 | $30.28 | $30.30 | $30.28 | $30.30 | $29.46 | 500 |
| 2022-02-01 | $30.22 | $30.22 | $30.22 | $30.22 | $29.39 | 400 |
| 2022-01-31 | $30.18 | $30.18 | $30.18 | $30.18 | $29.35 | 0 |
| 2022-01-28 | $30.18 | $30.18 | $30.18 | $30.18 | $29.35 | 0 |
| 2022-01-27 | $30.18 | $30.18 | $30.18 | $30.18 | $29.35 | 0 |
| 2022-01-26 | $30.16 | $30.40 | $30.14 | $30.18 | $29.35 | 1,100 |
| 2022-01-25 | $29.81 | $29.81 | $29.81 | $29.81 | $28.99 | 0 |
| 2022-01-24 | $29.40 | $29.88 | $28.92 | $29.81 | $28.99 | 900 |
| 2022-01-21 | $30.90 | $30.90 | $30.90 | $30.90 | $30.05 | 0 |
| 2022-01-20 | $30.90 | $30.90 | $30.90 | $30.90 | $30.05 | 100 |
| 2022-01-19 | $31.50 | $31.50 | $31.50 | $31.50 | $30.63 | 0 |
| 2022-01-18 | $31.66 | $31.66 | $31.66 | $31.66 | $30.79 | 2 |
| 2022-01-14 | $31.66 | $31.66 | $31.66 | $31.66 | $30.79 | 0 |
| 2022-01-13 | $31.66 | $31.66 | $31.66 | $31.66 | $30.79 | 2 |
| 2022-01-12 | $31.66 | $31.66 | $31.66 | $31.66 | $30.79 | 740 |
| 2022-01-11 | $31.12 | $31.12 | $31.12 | $31.12 | $30.26 | 12 |
| 2022-01-10 | $31.04 | $31.12 | $31.04 | $31.12 | $30.26 | 2,501 |
| 2022-01-07 | $30.28 | $30.28 | $30.28 | $30.28 | $29.44 | 0 |
| 2022-01-06 | $30.28 | $30.28 | $30.28 | $30.28 | $29.44 | 0 |
| 2022-01-05 | $30.28 | $30.28 | $30.28 | $30.28 | $29.44 | 0 |
| 2022-01-04 | $30.28 | $30.28 | $30.28 | $30.28 | $29.44 | 0 |
| 2022-01-03 | $30.28 | $30.28 | $30.28 | $30.28 | $29.44 | 0 |
| 2021-12-31 | $30.28 | $30.28 | $30.28 | $30.28 | $29.44 | 0 |
| 2021-12-30 | $30.28 | $30.28 | $30.28 | $30.28 | $29.44 | 0 |
| 2021-12-29 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 15 |
| 2021-12-28 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 0 |
| 2021-12-27 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 5 |
| 2021-12-23 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 0 |
| 2021-12-22 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 0 |
| 2021-12-21 | $30.28 | $30.28 | $30.28 | $30.28 | $29.32 | 400 |
| 2021-12-20 | $30.45 | $30.45 | $30.45 | $30.45 | $29.49 | 0 |
| 2021-12-17 | $30.45 | $30.45 | $30.45 | $30.45 | $29.49 | 0 |
| 2021-12-16 | $30.45 | $30.45 | $30.45 | $30.45 | $29.49 | 0 |
| 2021-12-15 | $30.45 | $30.45 | $30.45 | $30.45 | $29.49 | 0 |
| 2021-12-14 | $30.45 | $30.45 | $30.45 | $30.45 | $29.49 | 100 |
| 2021-12-13 | $30.74 | $30.74 | $30.74 | $30.74 | $29.62 | 600 |
| 2021-12-10 | $31.43 | $31.43 | $31.43 | $31.43 | $30.28 | 5 |
| 2021-12-09 | $31.43 | $31.43 | $31.43 | $31.43 | $30.28 | 35 |
| 2021-12-08 | $31.43 | $31.43 | $31.43 | $31.43 | $30.28 | 0 |
| 2021-12-07 | $31.43 | $31.43 | $31.43 | $31.43 | $30.28 | 0 |
| 2021-12-06 | $31.43 | $31.43 | $31.43 | $31.43 | $30.28 | 152 |
| 2021-12-03 | $31.31 | $31.31 | $31.31 | $31.31 | $30.16 | 20 |
| 2021-12-02 | $31.31 | $31.31 | $31.31 | $31.31 | $30.16 | 13 |
| 2021-12-01 | $31.31 | $31.31 | $31.31 | $31.31 | $30.16 | 0 |
| 2021-11-30 | $31.31 | $31.31 | $31.31 | $31.31 | $30.16 | 0 |
| 2021-11-29 | $31.29 | $31.31 | $31.29 | $31.31 | $30.16 | 245 |
| 2021-11-26 | $32.38 | $32.38 | $32.38 | $32.38 | $31.20 | 0 |
| 2021-11-24 | $32.38 | $32.38 | $32.38 | $32.38 | $31.20 | 0 |
| 2021-11-23 | $32.38 | $32.38 | $32.38 | $32.38 | $31.20 | 15 |
| 2021-11-22 | $32.30 | $32.38 | $32.30 | $32.38 | $31.20 | 500 |
| 2021-11-19 | $32.31 | $32.31 | $32.31 | $32.31 | $31.13 | 0 |
| 2021-11-18 | $32.31 | $32.31 | $32.31 | $32.31 | $31.13 | 50 |
| 2021-11-17 | $32.31 | $32.31 | $32.31 | $32.31 | $31.13 | 0 |
| 2021-11-16 | $32.31 | $32.31 | $32.31 | $32.31 | $31.13 | 1 |
| 2021-11-15 | $32.31 | $32.31 | $32.31 | $32.31 | $31.13 | 50 |
| 2021-11-12 | $32.31 | $32.31 | $32.31 | $32.31 | $31.13 | 2 |
| 2021-11-11 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 0 |
| 2021-11-10 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 0 |
| 2021-11-09 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 2 |
| 2021-11-08 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 10 |
| 2021-11-05 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 0 |
| 2021-11-04 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 0 |
| 2021-11-03 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 17 |
| 2021-11-02 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 0 |
| 2021-11-01 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 416 |
| 2021-10-29 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 0 |
| 2021-10-28 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 0 |
| 2021-10-27 | $32.31 | $32.31 | $32.31 | $32.31 | $31.01 | 416 |
| 2021-10-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.71 | 416 |
| 2021-10-25 | $31.22 | $31.22 | $31.22 | $31.22 | $29.97 | 1,000 |
| 2021-10-22 | $31.28 | $31.28 | $31.28 | $31.28 | $30.03 | 132 |
| 2021-10-21 | $27.09 | $27.09 | $27.09 | $27.09 | $26.00 | 0 |
| 2021-10-20 | $27.09 | $27.09 | $27.09 | $27.09 | $26.00 | 0 |
| 2021-10-19 | $27.09 | $27.09 | $27.09 | $27.09 | $26.00 | 0 |
| 2021-10-18 | $27.09 | $27.09 | $27.09 | $27.09 | $26.00 | 0 |
| 2021-10-15 | $27.09 | $27.09 | $27.09 | $27.09 | $26.00 | 38 |
| 2021-10-14 | $27.09 | $27.09 | $27.09 | $27.09 | $26.00 | 0 |
| 2021-10-13 | $27.09 | $27.09 | $27.09 | $27.09 | $25.89 | 0 |
| 2021-10-12 | $27.09 | $27.09 | $27.09 | $27.09 | $25.89 | 1 |
| 2021-10-11 | $27.09 | $27.09 | $27.09 | $27.09 | $25.89 | 100 |
| 2021-10-08 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 0 |
| 2021-10-07 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 0 |
| 2021-10-06 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 0 |
| 2021-10-05 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 9 |
| 2021-10-04 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 0 |
| 2021-10-01 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 35 |
| 2021-09-30 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 0 |
| 2021-09-29 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 14 |
| 2021-09-28 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 0 |
| 2021-09-27 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 0 |
| 2021-09-24 | $29.43 | $29.43 | $29.43 | $29.43 | $28.12 | 0 |
| 2021-09-23 | $29.52 | $29.52 | $29.43 | $29.43 | $28.12 | 1,130 |
| 2021-09-22 | $28.49 | $28.49 | $28.49 | $28.49 | $27.23 | 0 |
| 2021-09-21 | $28.49 | $28.49 | $28.49 | $28.49 | $27.23 | 0 |
| 2021-09-20 | $28.49 | $28.49 | $28.49 | $28.49 | $27.23 | 3,000 |
| 2021-09-17 | $29.80 | $29.80 | $29.80 | $29.80 | $28.47 | 25 |
| 2021-09-16 | $29.80 | $29.80 | $29.80 | $29.80 | $28.47 | 0 |
| 2021-09-15 | $29.80 | $29.80 | $29.80 | $29.80 | $28.47 | 1 |
| 2021-09-14 | $29.80 | $29.80 | $29.80 | $29.80 | $28.47 | 0 |
| 2021-09-13 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 2 |
| 2021-09-10 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 66 |
| 2021-09-09 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 0 |
| 2021-09-08 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 3 |
| 2021-09-07 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 11 |
| 2021-09-03 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 11 |
| 2021-09-02 | $29.80 | $29.80 | $29.80 | $29.80 | $28.36 | 170 |
| 2021-09-01 | $29.75 | $29.75 | $29.75 | $29.75 | $28.31 | 5 |
| 2021-08-31 | $29.75 | $29.75 | $29.75 | $29.75 | $28.31 | 100 |
| 2021-08-30 | $29.51 | $29.51 | $29.51 | $29.51 | $28.09 | 0 |
| 2021-08-27 | $29.51 | $29.51 | $29.51 | $29.51 | $28.09 | 1,400 |
| 2021-08-26 | $29.46 | $29.46 | $29.46 | $29.46 | $28.04 | 0 |
| 2021-08-25 | $29.46 | $29.46 | $29.46 | $29.46 | $28.04 | 0 |
| 2021-08-24 | $29.46 | $29.46 | $29.46 | $29.46 | $28.04 | 100 |
| 2021-08-23 | $29.38 | $29.38 | $29.38 | $29.38 | $27.96 | 100 |
| 2021-08-20 | $30.29 | $30.29 | $30.29 | $30.29 | $28.83 | 0 |
| 2021-08-19 | $30.29 | $30.29 | $30.29 | $30.29 | $28.83 | 0 |
| 2021-08-18 | $30.29 | $30.29 | $30.29 | $30.29 | $28.83 | 0 |
| 2021-08-17 | $30.29 | $30.29 | $30.29 | $30.29 | $28.83 | 0 |
| 2021-08-16 | $30.29 | $30.29 | $30.29 | $30.29 | $28.83 | 140 |
| 2021-08-13 | $30.85 | $30.85 | $30.85 | $30.85 | $29.36 | 0 |
| 2021-08-12 | $30.85 | $30.85 | $30.85 | $30.85 | $29.36 | 0 |
| 2021-08-11 | $30.85 | $30.85 | $30.85 | $30.85 | $29.25 | 0 |
| 2021-08-10 | $30.85 | $30.85 | $30.85 | $30.85 | $29.25 | 0 |
| 2021-08-09 | $30.85 | $30.85 | $30.85 | $30.85 | $29.25 | 75 |
| 2021-08-06 | $30.85 | $30.85 | $30.85 | $30.85 | $29.25 | 0 |
| 2021-08-05 | $30.85 | $30.85 | $30.85 | $30.85 | $29.25 | 0 |
| 2021-08-04 | $30.85 | $30.85 | $30.85 | $30.85 | $29.25 | 400 |
| 2021-08-03 | $30.73 | $30.73 | $30.73 | $30.73 | $29.13 | 800 |
| 2021-08-02 | $30.43 | $30.43 | $30.43 | $30.43 | $28.85 | 0 |
| 2021-07-30 | $30.43 | $30.43 | $30.43 | $30.43 | $28.85 | 0 |
| 2021-07-29 | $30.43 | $30.43 | $30.43 | $30.43 | $28.85 | 0 |
| 2021-07-28 | $30.43 | $30.43 | $30.43 | $30.43 | $28.85 | 0 |
| 2021-07-27 | $30.48 | $30.48 | $30.43 | $30.43 | $28.85 | 4,303 |
| 2021-07-26 | $30.15 | $30.15 | $30.15 | $30.15 | $28.58 | 300 |
| 2021-07-23 | $30.01 | $30.01 | $30.01 | $30.01 | $28.45 | 16 |
| 2021-07-22 | $30.00 | $30.01 | $30.00 | $30.01 | $28.45 | 6,807 |
| 2021-07-21 | $29.53 | $29.53 | $29.53 | $29.53 | $28.00 | 0 |
| 2021-07-20 | $29.53 | $29.53 | $29.53 | $29.53 | $28.00 | 150 |
| 2021-07-19 | $30.15 | $30.15 | $30.15 | $30.15 | $28.58 | 0 |
| 2021-07-16 | $30.40 | $30.40 | $30.01 | $30.15 | $28.58 | 4,277 |
| 2021-07-15 | $30.90 | $30.90 | $30.90 | $30.90 | $29.30 | 0 |
| 2021-07-14 | $30.90 | $30.90 | $30.90 | $30.90 | $29.30 | 270 |
| 2021-07-13 | $30.70 | $30.70 | $30.70 | $30.70 | $29.00 | 100 |
| 2021-07-12 | $29.82 | $29.82 | $29.82 | $29.82 | $28.17 | 7 |
| 2021-07-09 | $29.82 | $29.82 | $29.82 | $29.82 | $28.17 | 3 |
| 2021-07-08 | $29.82 | $29.82 | $29.82 | $29.82 | $28.17 | 0 |
| 2021-07-07 | $29.82 | $29.82 | $29.82 | $29.82 | $28.17 | 145 |
| 2021-07-06 | $30.90 | $30.90 | $30.90 | $30.90 | $29.19 | 0 |
| 2021-07-02 | $30.90 | $30.90 | $30.90 | $30.90 | $29.19 | 0 |
| 2021-07-01 | $30.90 | $30.90 | $30.90 | $30.90 | $29.19 | 0 |
| 2021-06-30 | $30.90 | $30.90 | $30.90 | $30.90 | $29.19 | 211 |
| 2021-06-29 | $30.50 | $30.50 | $30.50 | $30.50 | $28.81 | 0 |
| 2021-06-28 | $30.50 | $30.50 | $30.50 | $30.50 | $28.81 | 221 |
| 2021-06-25 | $30.10 | $30.10 | $30.10 | $30.10 | $28.44 | 1 |
| 2021-06-24 | $30.10 | $30.10 | $30.10 | $30.10 | $28.44 | 7 |
| 2021-06-23 | $30.10 | $30.10 | $30.10 | $30.10 | $28.44 | 0 |
| 2021-06-22 | $30.10 | $30.10 | $30.10 | $30.10 | $28.44 | 150 |
| 2021-06-21 | $29.97 | $29.97 | $29.97 | $29.97 | $28.31 | 8 |
| 2021-06-18 | $29.97 | $29.97 | $29.97 | $29.97 | $28.31 | 0 |
| 2021-06-17 | $30.02 | $30.02 | $29.97 | $29.97 | $28.31 | 210 |
| 2021-06-16 | $30.35 | $30.35 | $30.35 | $30.35 | $28.67 | 698 |
| 2021-06-15 | $30.02 | $30.02 | $30.02 | $30.02 | $28.36 | 1,009 |
| 2021-06-14 | $30.89 | $30.89 | $30.89 | $30.89 | $29.18 | 0 |
| 2021-06-11 | $30.89 | $30.89 | $30.89 | $30.89 | $29.08 | 8 |
| 2021-06-10 | $30.89 | $30.89 | $30.89 | $30.89 | $29.08 | 5 |
| 2021-06-09 | $30.89 | $30.89 | $30.89 | $30.89 | $29.08 | 0 |
| 2021-06-08 | $30.89 | $30.89 | $30.89 | $30.89 | $29.08 | 5 |
| 2021-06-07 | $30.89 | $30.89 | $30.89 | $30.89 | $29.08 | 0 |
| 2021-06-04 | $30.89 | $30.89 | $30.89 | $30.89 | $29.08 | 0 |
| 2021-06-03 | $30.89 | $30.89 | $30.89 | $30.89 | $29.08 | 0 |
| 2021-06-02 | $30.89 | $30.89 | $30.89 | $30.89 | $29.08 | 100 |
| 2021-06-01 | $30.87 | $30.87 | $30.87 | $30.87 | $29.06 | 750 |
| 2021-05-28 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 0 |
| 2021-05-27 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 0 |
| 2021-05-26 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 0 |
| 2021-05-25 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 0 |
| 2021-05-24 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 0 |
| 2021-05-21 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 0 |
| 2021-05-20 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 22 |
| 2021-05-19 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 0 |
| 2021-05-18 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 0 |
| 2021-05-17 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 4 |
| 2021-05-14 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 70 |
| 2021-05-13 | $29.96 | $29.96 | $29.96 | $29.96 | $28.20 | 1 |
| 2021-05-12 | $29.96 | $29.96 | $29.96 | $29.96 | $28.10 | 0 |
| 2021-05-11 | $29.96 | $29.96 | $29.96 | $29.96 | $28.10 | 500 |
| 2021-05-10 | $30.31 | $30.31 | $30.31 | $30.31 | $28.43 | 400 |
| 2021-05-07 | $30.36 | $30.36 | $30.36 | $30.36 | $28.48 | 0 |
| 2021-05-06 | $30.36 | $30.36 | $30.36 | $30.36 | $28.48 | 0 |
| 2021-05-05 | $30.36 | $30.36 | $30.36 | $30.36 | $28.48 | 0 |
| 2021-05-04 | $30.36 | $30.36 | $30.36 | $30.36 | $28.48 | 0 |
| 2021-05-03 | $30.36 | $30.36 | $30.36 | $30.36 | $28.48 | 100 |
| 2021-04-30 | $30.17 | $30.17 | $30.17 | $30.17 | $28.30 | 111 |
| 2021-04-29 | $30.19 | $30.19 | $30.19 | $30.19 | $28.31 | 158 |
| 2021-04-28 | $30.15 | $30.19 | $30.08 | $30.08 | $28.21 | 472 |
| 2021-04-27 | $29.50 | $29.50 | $29.50 | $29.50 | $27.67 | 0 |
| 2021-04-26 | $29.39 | $29.50 | $29.39 | $29.50 | $27.67 | 700 |
| 2021-04-23 | $28.97 | $28.97 | $28.97 | $28.97 | $27.17 | 0 |
| 2021-04-22 | $28.97 | $28.97 | $28.97 | $28.97 | $27.17 | 0 |
| 2021-04-21 | $28.97 | $28.97 | $28.97 | $28.97 | $27.17 | 0 |
| 2021-04-20 | $28.97 | $28.97 | $28.97 | $28.97 | $27.17 | 0 |
| 2021-04-19 | $28.97 | $28.97 | $28.97 | $28.97 | $27.17 | 251 |
| 2021-04-16 | $29.22 | $29.22 | $29.22 | $29.22 | $27.40 | 0 |
| 2021-04-15 | $29.22 | $29.22 | $29.22 | $29.22 | $27.40 | 16 |
| 2021-04-14 | $29.38 | $29.39 | $29.20 | $29.22 | $27.40 | 2,266 |
| 2021-04-13 | $29.61 | $29.61 | $29.61 | $29.61 | $27.67 | 0 |
| 2021-04-12 | $29.61 | $29.61 | $29.61 | $29.61 | $27.67 | 38 |
| 2021-04-09 | $29.61 | $29.61 | $29.61 | $29.61 | $27.67 | 0 |
| 2021-04-08 | $29.61 | $29.61 | $29.61 | $29.61 | $27.67 | 0 |
| 2021-04-07 | $29.61 | $29.61 | $29.61 | $29.61 | $27.67 | 0 |
| 2021-04-06 | $29.61 | $29.61 | $29.61 | $29.61 | $27.67 | 100 |
| 2021-04-05 | $29.62 | $29.62 | $29.62 | $29.62 | $27.68 | 250 |
| 2021-04-01 | $29.02 | $29.02 | $29.02 | $29.02 | $27.12 | 1,005 |
| 2021-03-31 | $28.65 | $28.65 | $28.54 | $28.55 | $26.67 | 8,965 |
| 2021-03-30 | $28.45 | $28.45 | $28.45 | $28.45 | $26.58 | 13 |
| 2021-03-29 | $28.45 | $28.45 | $28.45 | $28.45 | $26.58 | 0 |
| 2021-03-26 | $28.45 | $28.45 | $28.45 | $28.45 | $26.58 | 375 |
| 2021-03-25 | $29.37 | $29.37 | $29.37 | $29.37 | $27.45 | 7 |
| 2021-03-24 | $29.37 | $29.37 | $29.37 | $29.37 | $27.45 | 1 |
| 2021-03-23 | $29.37 | $29.37 | $29.37 | $29.37 | $27.45 | 6 |
| 2021-03-22 | $29.37 | $29.37 | $29.37 | $29.37 | $27.45 | 152 |
| 2021-03-19 | $29.44 | $29.44 | $29.44 | $29.44 | $27.51 | 0 |
| 2021-03-18 | $29.44 | $29.44 | $29.44 | $29.44 | $27.51 | 0 |
| 2021-03-17 | $29.44 | $29.44 | $29.44 | $29.44 | $27.51 | 43 |
| 2021-03-16 | $29.44 | $29.44 | $29.44 | $29.44 | $27.51 | 0 |
| 2021-03-15 | $28.93 | $29.44 | $28.62 | $29.44 | $27.51 | 5,110 |
| 2021-03-12 | $29.30 | $29.30 | $29.30 | $29.30 | $27.38 | 2 |
| 2021-03-11 | $29.30 | $29.30 | $29.30 | $29.30 | $27.28 | 0 |
| 2021-03-10 | $29.30 | $29.30 | $29.30 | $29.30 | $27.28 | 2,000 |
| 2021-03-09 | $28.21 | $28.21 | $28.21 | $28.21 | $26.26 | 134 |
| 2021-03-08 | $27.82 | $27.82 | $27.82 | $27.82 | $25.90 | 1 |
| 2021-03-05 | $27.82 | $27.82 | $27.82 | $27.82 | $25.90 | 165 |
| 2021-03-04 | $26.98 | $26.98 | $26.98 | $26.98 | $25.12 | 53 |
| 2021-03-03 | $26.98 | $26.98 | $26.98 | $26.98 | $25.12 | 51 |
| 2021-03-02 | $26.98 | $26.98 | $26.98 | $26.98 | $25.12 | 0 |
| 2021-03-01 | $26.98 | $26.98 | $26.98 | $26.98 | $25.12 | 0 |
| 2021-02-26 | $27.72 | $27.72 | $27.72 | $27.72 | $25.81 | 2 |
| 2021-02-25 | $27.72 | $27.72 | $27.72 | $27.72 | $25.81 | 251 |
| 2021-02-24 | $26.85 | $26.85 | $26.85 | $26.85 | $25.00 | 20 |
| 2021-02-23 | $26.85 | $26.85 | $26.85 | $26.85 | $25.00 | 0 |
| 2021-02-22 | $26.85 | $26.85 | $26.85 | $26.85 | $25.00 | 0 |
| 2021-02-19 | $26.85 | $26.85 | $26.85 | $26.85 | $25.00 | 20 |
| 2021-02-18 | $26.50 | $26.50 | $26.50 | $26.50 | $24.67 | 247 |
| 2021-02-17 | $26.50 | $26.50 | $26.50 | $26.50 | $24.67 | 247 |
| 2021-02-16 | $25.18 | $25.18 | $25.18 | $25.18 | $23.44 | 127 |
| 2021-02-12 | $25.31 | $25.31 | $25.31 | $25.31 | $23.56 | 1,000 |
| 2021-02-11 | $25.74 | $25.74 | $25.74 | $25.74 | $23.96 | 0 |
| 2021-02-10 | $25.73 | $25.74 | $25.73 | $25.74 | $23.89 | 531 |
| 2021-02-09 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 10 |
| 2021-02-08 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 44 |
| 2021-02-05 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 44 |
| 2021-02-04 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 0 |
| 2021-02-03 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 0 |
| 2021-02-02 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 5 |
| 2021-02-01 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 1 |
| 2021-01-29 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 2,000 |
| 2021-01-28 | $24.39 | $24.39 | $24.39 | $24.39 | $22.64 | 300 |
| 2021-01-27 | $24.40 | $24.40 | $24.26 | $24.39 | $22.64 | 800 |
| 2021-01-26 | $25.14 | $25.14 | $25.14 | $25.14 | $23.34 | 120 |
| 2021-01-25 | $24.09 | $24.38 | $24.09 | $24.37 | $22.62 | 628 |
| 2021-01-22 | $24.81 | $24.81 | $24.72 | $24.73 | $22.95 | 1,493 |
| 2021-01-21 | $25.43 | $25.43 | $25.20 | $25.20 | $23.39 | 610 |
| 2021-01-20 | $25.57 | $25.60 | $25.40 | $25.40 | $23.57 | 4,750 |
| 2021-01-19 | $25.29 | $25.29 | $25.27 | $25.27 | $23.45 | 505 |
| 2021-01-15 | $25.55 | $25.55 | $25.55 | $25.55 | $23.71 | 51 |
| 2021-01-14 | $25.32 | $25.55 | $25.32 | $25.55 | $23.71 | 694 |
| 2021-01-13 | $25.32 | $25.32 | $25.32 | $25.32 | $23.50 | 6 |
| 2021-01-12 | $25.32 | $25.32 | $25.32 | $25.32 | $23.50 | 1,006 |
| 2021-01-11 | $25.63 | $25.63 | $25.63 | $25.63 | $23.79 | 100 |
| 2021-01-08 | $26.05 | $26.05 | $26.05 | $26.05 | $24.18 | 20 |
| 2021-01-07 | $26.05 | $26.05 | $26.05 | $26.05 | $24.18 | 200 |
| 2021-01-06 | $26.19 | $26.19 | $25.79 | $25.79 | $23.94 | 1,633 |
| 2021-01-05 | $26.04 | $26.04 | $26.04 | $26.04 | $24.16 | 450 |
| 2021-01-04 | $26.79 | $26.79 | $25.49 | $25.97 | $24.11 | 6,451 |
| 2020-12-31 | $27.17 | $27.17 | $27.17 | $27.17 | $25.22 | 325 |
| 2020-12-30 | $26.72 | $26.72 | $26.72 | $26.72 | $24.80 | 0 |
| 2020-12-29 | $26.68 | $26.74 | $26.68 | $26.72 | $24.72 | 12,200 |
| 2020-12-28 | $26.54 | $26.54 | $26.54 | $26.54 | $24.56 | 0 |
| 2020-12-24 | $26.54 | $26.54 | $26.54 | $26.54 | $24.56 | 200 |
| 2020-12-23 | $26.52 | $26.52 | $26.52 | $26.52 | $24.54 | 465 |
| 2020-12-22 | $26.72 | $26.72 | $26.72 | $26.72 | $24.73 | 28 |
| 2020-12-21 | $26.72 | $26.72 | $26.72 | $26.72 | $24.73 | 0 |
| 2020-12-18 | $26.72 | $26.72 | $26.72 | $26.72 | $24.73 | 0 |
| 2020-12-17 | $26.72 | $26.72 | $26.72 | $26.72 | $24.73 | 0 |
| 2020-12-16 | $26.72 | $26.72 | $26.72 | $26.72 | $24.73 | 5 |
| 2020-12-15 | $26.72 | $26.72 | $26.72 | $26.72 | $24.73 | 5 |
| 2020-12-14 | $26.89 | $26.89 | $26.72 | $26.72 | $24.73 | 431 |
| 2020-12-11 | $26.94 | $26.99 | $26.94 | $26.99 | $24.76 | 300 |
| 2020-12-10 | $26.49 | $26.49 | $26.49 | $26.49 | $24.30 | 1 |
| 2020-12-09 | $26.49 | $26.49 | $26.49 | $26.49 | $24.30 | 0 |
| 2020-12-08 | $26.49 | $26.49 | $26.49 | $26.49 | $24.30 | 1 |
| 2020-12-07 | $25.96 | $26.49 | $25.96 | $26.49 | $24.30 | 1,360 |
| 2020-12-04 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 0 |
| 2020-12-03 | $25.82 | $25.82 | $25.82 | $25.82 | $23.69 | 606 |
| 2020-12-02 | $25.01 | $25.01 | $25.01 | $25.01 | $22.94 | 0 |
| 2020-12-01 | $25.00 | $25.01 | $25.00 | $25.01 | $22.94 | 2,530 |
| 2020-11-30 | $24.44 | $24.44 | $24.44 | $24.44 | $22.42 | 0 |
| 2020-11-27 | $24.44 | $24.44 | $24.44 | $24.44 | $22.42 | 0 |
| 2020-11-25 | $24.44 | $24.44 | $24.44 | $24.44 | $22.42 | 0 |
| 2020-11-24 | $24.33 | $24.44 | $24.32 | $24.44 | $22.42 | 1,050 |
| 2020-11-23 | $23.38 | $23.38 | $23.38 | $23.38 | $21.45 | 0 |
| 2020-11-20 | $23.38 | $23.38 | $23.38 | $23.38 | $21.45 | 0 |
| 2020-11-19 | $23.38 | $23.38 | $23.38 | $23.38 | $21.45 | 10 |
| 2020-11-18 | $23.38 | $23.38 | $23.38 | $23.38 | $21.45 | 0 |
| 2020-11-17 | $23.38 | $23.38 | $23.38 | $23.38 | $21.45 | 32 |
| 2020-11-16 | $23.31 | $23.38 | $23.29 | $23.38 | $21.45 | 1,091 |
| 2020-11-13 | $23.09 | $23.27 | $23.09 | $23.24 | $21.32 | 1,101 |
| 2020-11-12 | $23.44 | $23.44 | $23.44 | $23.44 | $21.50 | 6 |
| 2020-11-11 | $23.44 | $23.44 | $23.44 | $23.44 | $21.43 | 0 |
| 2020-11-10 | $23.44 | $23.44 | $23.44 | $23.44 | $21.43 | 130 |
| 2020-11-09 | $23.19 | $23.51 | $22.85 | $23.44 | $21.43 | 1,880 |
| 2020-11-06 | $22.51 | $22.51 | $22.50 | $22.50 | $20.58 | 280 |
| 2020-11-05 | $21.52 | $21.52 | $21.52 | $21.52 | $19.68 | 65 |
| 2020-11-04 | $21.52 | $21.52 | $21.52 | $21.52 | $19.68 | 0 |
| 2020-11-03 | $21.63 | $21.63 | $21.52 | $21.52 | $19.68 | 1,505 |
| 2020-11-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.74 | 378 |
| 2020-10-30 | $20.61 | $20.61 | $20.61 | $20.61 | $18.84 | 15 |
| 2020-10-29 | $20.61 | $20.61 | $20.61 | $20.61 | $18.84 | 213 |
| 2020-10-28 | $21.93 | $21.93 | $21.93 | $21.93 | $20.05 | 0 |
| 2020-10-27 | $21.93 | $21.93 | $21.93 | $21.93 | $20.05 | 0 |
| 2020-10-26 | $21.80 | $21.93 | $21.80 | $21.93 | $20.05 | 315 |
| 2020-10-23 | $22.65 | $22.65 | $22.65 | $22.65 | $20.71 | 50 |
| 2020-10-22 | $22.65 | $22.65 | $22.65 | $22.65 | $20.71 | 2 |
| 2020-10-21 | $22.67 | $22.67 | $22.65 | $22.65 | $20.51 | 802 |
| 2020-10-20 | $22.74 | $22.74 | $22.74 | $22.74 | $20.59 | 170 |
| 2020-10-19 | $22.75 | $22.78 | $22.55 | $22.55 | $20.41 | 922 |
| 2020-10-16 | $21.96 | $21.96 | $21.96 | $21.96 | $19.88 | 0 |
| 2020-10-15 | $21.96 | $21.96 | $21.96 | $21.96 | $19.88 | 10 |
| 2020-10-14 | $21.41 | $22.00 | $21.41 | $21.96 | $19.88 | 2,935 |
| 2020-10-13 | $21.08 | $21.08 | $21.04 | $21.04 | $18.98 | 1,580 |
| 2020-10-12 | $21.26 | $21.26 | $21.26 | $21.26 | $19.18 | 0 |
| 2020-10-09 | $21.26 | $21.26 | $21.26 | $21.26 | $19.18 | 100 |
| 2020-10-08 | $20.67 | $20.67 | $20.67 | $20.67 | $18.65 | 10 |
| 2020-10-07 | $20.67 | $20.67 | $20.67 | $20.67 | $18.65 | 200 |
| 2020-10-06 | $20.59 | $20.59 | $20.59 | $20.59 | $18.57 | 0 |
| 2020-10-05 | $20.59 | $20.59 | $20.59 | $20.59 | $18.57 | 110 |
| 2020-10-02 | $20.57 | $20.57 | $20.57 | $20.57 | $18.56 | 1,560 |
| 2020-10-01 | $20.22 | $20.22 | $20.22 | $20.22 | $18.24 | 60 |
| 2020-09-30 | $20.14 | $20.34 | $20.14 | $20.22 | $18.24 | 735 |
| 2020-09-29 | $20.72 | $20.72 | $20.72 | $20.72 | $18.69 | 550 |
| 2020-09-28 | $20.72 | $20.72 | $20.72 | $20.72 | $18.70 | 550 |
| 2020-09-25 | $20.17 | $20.65 | $20.16 | $20.65 | $18.63 | 3,700 |
| 2020-09-24 | $20.93 | $20.93 | $20.04 | $20.04 | $18.08 | 35,000 |
| 2020-09-23 | $20.42 | $20.42 | $20.42 | $20.42 | $18.42 | 118 |
| 2020-09-22 | $20.52 | $20.52 | $20.52 | $20.52 | $18.51 | 300 |
| 2020-09-21 | $21.16 | $21.16 | $21.16 | $21.16 | $19.09 | 0 |
| 2020-09-18 | $21.19 | $21.19 | $21.16 | $21.16 | $19.09 | 201 |
| 2020-09-17 | $21.07 | $21.07 | $21.07 | $21.07 | $19.01 | 105 |
| 2020-09-16 | $21.34 | $21.34 | $21.25 | $21.25 | $19.17 | 497 |
| 2020-09-15 | $21.80 | $21.80 | $21.80 | $21.80 | $19.67 | 1,410 |
| 2020-09-14 | $22.04 | $22.05 | $22.04 | $22.05 | $19.89 | 300 |
| 2020-09-11 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 44 |
| 2020-09-10 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 9 |
| 2020-09-09 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 2 |
| 2020-09-08 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 50 |
| 2020-09-04 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 105 |
| 2020-09-03 | $21.68 | $21.68 | $21.68 | $21.68 | $19.49 | 0 |
| 2020-09-02 | $21.68 | $21.68 | $21.68 | $21.68 | $19.49 | 1 |
| 2020-09-01 | $21.55 | $21.68 | $21.55 | $21.68 | $19.49 | 200 |
| 2020-08-31 | $21.84 | $21.84 | $21.64 | $21.70 | $19.51 | 2,300 |
| 2020-08-28 | $21.85 | $21.85 | $21.85 | $21.85 | $19.64 | 100 |
| 2020-08-27 | $21.51 | $21.51 | $21.51 | $21.51 | $19.34 | 120 |
| 2020-08-26 | $21.71 | $21.71 | $21.51 | $21.51 | $19.34 | 3,074 |
| 2020-08-25 | $21.46 | $21.77 | $21.41 | $21.77 | $19.58 | 4,020 |
| 2020-08-24 | $21.41 | $21.41 | $21.41 | $21.41 | $19.25 | 230 |
| 2020-08-21 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 21 |
| 2020-08-20 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 0 |
| 2020-08-19 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 0 |
| 2020-08-18 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 0 |
| 2020-08-17 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 565 |
| 2020-08-14 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 0 |
| 2020-08-13 | $21.69 | $21.69 | $21.69 | $21.69 | $19.50 | 0 |
| 2020-08-12 | $21.69 | $21.69 | $21.69 | $21.69 | $19.44 | 0 |
| 2020-08-11 | $21.69 | $21.69 | $21.69 | $21.69 | $19.44 | 0 |
| 2020-08-10 | $21.72 | $21.72 | $21.69 | $21.69 | $19.44 | 565 |
| 2020-08-07 | $21.78 | $21.78 | $21.78 | $21.78 | $19.51 | 0 |
| 2020-08-06 | $21.78 | $21.78 | $21.78 | $21.78 | $19.51 | 100 |
| 2020-08-05 | $21.92 | $21.92 | $21.71 | $21.71 | $19.45 | 3,202 |
| 2020-08-04 | $21.76 | $21.76 | $21.76 | $21.76 | $19.49 | 250 |
| 2020-08-03 | $21.51 | $21.51 | $21.51 | $21.51 | $19.27 | 0 |
| 2020-07-31 | $21.51 | $21.51 | $21.51 | $21.51 | $19.27 | 150 |
| 2020-07-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.71 | 164 |
| 2020-07-29 | $21.95 | $22.00 | $21.95 | $22.00 | $19.71 | 1,500 |
| 2020-07-28 | $21.83 | $21.83 | $21.83 | $21.83 | $19.56 | 300 |
| 2020-07-27 | $21.65 | $21.65 | $21.65 | $21.65 | $19.40 | 0 |
| 2020-07-24 | $21.65 | $21.65 | $21.65 | $21.65 | $19.40 | 1 |
| 2020-07-23 | $21.65 | $21.65 | $21.65 | $21.65 | $19.40 | 122 |
| 2020-07-22 | $21.71 | $21.72 | $21.71 | $21.71 | $19.45 | 1,265 |
| 2020-07-21 | $21.24 | $21.24 | $21.24 | $21.24 | $19.03 | 0 |
| 2020-07-20 | $21.24 | $21.24 | $21.24 | $21.24 | $19.03 | 100 |
| 2020-07-17 | $20.43 | $20.43 | $20.43 | $20.43 | $18.30 | 0 |
| 2020-07-16 | $20.43 | $20.43 | $20.43 | $20.43 | $18.30 | 0 |
| 2020-07-15 | $20.43 | $20.43 | $20.43 | $20.43 | $18.30 | 60 |
| 2020-07-14 | $20.43 | $20.43 | $20.43 | $20.43 | $18.30 | 4,200 |
| 2020-07-13 | $20.90 | $20.90 | $20.66 | $20.72 | $18.50 | 2,950 |
| 2020-07-10 | $20.86 | $21.17 | $20.62 | $21.17 | $18.90 | 6,054 |
| 2020-07-09 | $21.48 | $21.48 | $20.81 | $21.20 | $18.93 | 6,315 |
| 2020-07-08 | $20.48 | $21.50 | $20.48 | $21.50 | $19.19 | 31,227 |
| 2020-07-07 | $19.47 | $19.47 | $19.47 | $19.47 | $17.38 | 0 |
| 2020-07-06 | $19.47 | $19.47 | $19.47 | $19.47 | $17.38 | 0 |
| 2020-07-02 | $19.67 | $19.67 | $19.38 | $19.47 | $17.38 | 1,195 |
| 2020-07-01 | $19.20 | $19.20 | $19.20 | $19.20 | $17.14 | 0 |
| 2020-06-30 | $19.20 | $19.20 | $19.20 | $19.20 | $17.14 | 0 |
| 2020-06-29 | $19.20 | $19.20 | $19.20 | $19.20 | $17.14 | 127 |
| 2020-06-26 | $19.19 | $19.19 | $19.18 | $19.18 | $17.12 | 400 |
| 2020-06-25 | $20.19 | $20.19 | $20.19 | $20.19 | $18.02 | 115 |
| 2020-06-24 | $20.01 | $20.01 | $20.01 | $20.01 | $17.86 | 250 |
| 2020-06-23 | $21.42 | $21.42 | $21.42 | $21.42 | $19.12 | 0 |
| 2020-06-22 | $21.42 | $21.42 | $21.42 | $21.42 | $19.12 | 0 |
| 2020-06-19 | $21.42 | $21.42 | $21.42 | $21.42 | $19.12 | 0 |
| 2020-06-18 | $21.42 | $21.42 | $21.42 | $21.42 | $19.12 | 0 |
| 2020-06-17 | $21.42 | $21.42 | $21.42 | $21.42 | $19.12 | 158 |
| 2020-06-16 | $22.49 | $22.49 | $22.49 | $22.49 | $20.08 | 15 |
| 2020-06-15 | $22.49 | $22.49 | $22.49 | $22.49 | $20.08 | 11 |
| 2020-06-12 | $22.49 | $22.49 | $22.49 | $22.49 | $20.08 | 0 |
| 2020-06-11 | $22.49 | $22.49 | $22.49 | $22.49 | $20.08 | 16 |
| 2020-06-10 | $22.49 | $22.49 | $22.49 | $22.49 | $20.08 | 56 |
| 2020-06-09 | $22.49 | $22.49 | $22.49 | $22.49 | $20.08 | 103 |
| 2020-06-08 | $22.63 | $22.63 | $22.60 | $22.60 | $20.18 | 2,291 |
| 2020-06-05 | $20.45 | $20.45 | $20.45 | $20.45 | $18.26 | 0 |
| 2020-06-04 | $20.45 | $20.45 | $20.45 | $20.45 | $18.26 | 0 |
| 2020-06-03 | $20.52 | $20.52 | $20.45 | $20.45 | $18.26 | 1,851 |
| 2020-06-02 | $19.80 | $19.83 | $19.74 | $19.83 | $17.70 | 1,100 |
| 2020-06-01 | $19.62 | $20.04 | $19.62 | $19.70 | $17.59 | 2,600 |
| 2020-05-29 | $19.31 | $19.31 | $19.30 | $19.30 | $17.23 | 1,000 |
| 2020-05-28 | $19.35 | $19.38 | $19.35 | $19.37 | $17.29 | 1,067 |
| 2020-05-27 | $19.60 | $19.70 | $19.38 | $19.38 | $17.30 | 1,700 |
| 2020-05-26 | $19.55 | $19.55 | $19.43 | $19.43 | $17.35 | 515 |
| 2020-05-22 | $18.93 | $18.93 | $18.93 | $18.93 | $16.90 | 25 |
| 2020-05-21 | $19.20 | $19.20 | $19.20 | $19.20 | $17.14 | 0 |
| 2020-05-20 | $19.20 | $19.20 | $19.20 | $19.20 | $17.14 | 0 |
| 2020-05-19 | $19.07 | $19.20 | $18.93 | $19.20 | $17.14 | 1,750 |
| 2020-05-18 | $19.05 | $19.05 | $19.05 | $19.05 | $17.01 | 251 |
| 2020-05-15 | $18.80 | $18.80 | $18.72 | $18.72 | $16.71 | 1,550 |
| 2020-05-14 | $19.70 | $19.70 | $19.70 | $19.70 | $17.59 | 0 |
| 2020-05-13 | $19.70 | $19.70 | $19.70 | $19.70 | $17.59 | 1 |
| 2020-05-12 | $19.70 | $19.70 | $19.70 | $19.70 | $17.59 | 0 |
| 2020-05-11 | $19.70 | $19.70 | $19.70 | $19.70 | $17.59 | 5 |
| 2020-05-08 | $19.59 | $19.70 | $19.59 | $19.70 | $17.59 | 350 |
| 2020-05-07 | $19.34 | $19.34 | $19.34 | $19.34 | $17.27 | 510 |
| 2020-05-06 | $19.36 | $19.36 | $18.83 | $18.84 | $16.82 | 1,041 |
| 2020-05-05 | $19.22 | $19.34 | $19.22 | $19.34 | $17.27 | 1,575 |
| 2020-05-04 | $18.67 | $18.67 | $18.43 | $18.43 | $16.45 | 1,646 |
| 2020-05-01 | $18.52 | $18.55 | $18.30 | $18.30 | $16.34 | 3,850 |
| 2020-04-30 | $19.30 | $19.30 | $19.30 | $19.30 | $17.23 | 45 |
| 2020-04-29 | $19.30 | $19.30 | $19.30 | $19.30 | $17.23 | 0 |
| 2020-04-28 | $19.64 | $19.64 | $19.27 | $19.30 | $17.23 | 878 |
| 2020-04-27 | $18.25 | $18.62 | $18.25 | $18.54 | $16.55 | 2,345 |
| 2020-04-24 | $17.94 | $17.94 | $17.82 | $17.82 | $15.91 | 670 |
| 2020-04-23 | $17.75 | $17.75 | $17.68 | $17.68 | $15.78 | 1,000 |
| 2020-04-22 | $18.13 | $18.13 | $17.79 | $17.90 | $15.98 | 14,035 |
| 2020-04-21 | $18.06 | $18.11 | $18.01 | $18.11 | $16.17 | 693 |
| 2020-04-20 | $18.95 | $18.95 | $18.59 | $18.71 | $16.70 | 4,250 |
| 2020-04-17 | $19.67 | $19.69 | $19.65 | $19.69 | $17.58 | 927 |
| 2020-04-16 | $18.74 | $18.74 | $18.74 | $18.74 | $16.73 | 9 |
| 2020-04-15 | $18.70 | $18.84 | $18.70 | $18.74 | $16.73 | 2,064 |
| 2020-04-14 | $19.00 | $19.70 | $18.90 | $19.70 | $17.59 | 3,292 |
| 2020-04-13 | $18.09 | $18.37 | $17.47 | $18.37 | $16.40 | 1,742 |
| 2020-04-09 | $19.04 | $19.16 | $19.04 | $19.16 | $17.11 | 837 |
| 2020-04-08 | $16.17 | $16.17 | $16.17 | $16.17 | $14.44 | 80 |
| 2020-04-07 | $16.48 | $16.48 | $16.17 | $16.17 | $14.44 | 902 |
| 2020-04-06 | $15.24 | $15.52 | $15.24 | $15.52 | $13.86 | 2,063 |
| 2020-04-03 | $15.39 | $15.39 | $15.39 | $15.39 | $13.74 | 1 |
| 2020-04-02 | $15.07 | $15.39 | $15.07 | $15.39 | $13.74 | 731 |
| 2020-04-01 | $15.66 | $15.66 | $15.16 | $15.16 | $13.53 | 349 |
| 2020-03-31 | $15.36 | $15.36 | $15.36 | $15.36 | $13.71 | 2 |
| 2020-03-30 | $15.37 | $15.37 | $15.36 | $15.36 | $13.71 | 258 |
| 2020-03-27 | $15.88 | $16.15 | $15.88 | $16.14 | $14.41 | 506 |
| 2020-03-26 | $17.20 | $17.20 | $17.20 | $17.20 | $15.36 | 303 |
| 2020-03-25 | $16.15 | $16.40 | $16.15 | $16.40 | $14.64 | 782 |
| 2020-03-24 | $14.20 | $14.56 | $13.90 | $14.07 | $12.56 | 1,852 |
| 2020-03-23 | $14.13 | $14.13 | $14.13 | $14.13 | $12.61 | 237 |
| 2020-03-20 | $15.24 | $15.25 | $14.74 | $14.75 | $13.17 | 1,165 |
| 2020-03-19 | $13.32 | $13.32 | $13.32 | $13.32 | $11.89 | 206 |
| 2020-03-18 | $14.14 | $14.14 | $12.08 | $12.49 | $11.15 | 4,286 |
| 2020-03-17 | $17.20 | $17.20 | $14.94 | $14.95 | $13.35 | 6,641 |
| 2020-03-16 | $19.12 | $19.13 | $18.29 | $18.29 | $16.33 | 1,940 |
| 2020-03-13 | $20.32 | $20.85 | $20.01 | $20.34 | $18.16 | 2,547 |
| 2020-03-12 | $20.32 | $20.32 | $20.21 | $20.23 | $18.06 | 711 |
| 2020-03-11 | $22.94 | $23.02 | $22.94 | $23.02 | $20.43 | 1,181 |
| 2020-03-10 | $23.53 | $23.55 | $22.81 | $23.34 | $20.72 | 2,718 |
| 2020-03-09 | $23.75 | $23.94 | $23.75 | $23.83 | $21.15 | 586 |
| 2020-03-06 | $25.32 | $25.32 | $25.32 | $25.32 | $22.48 | 250 |
| 2020-03-05 | $26.02 | $26.02 | $26.02 | $26.02 | $23.10 | 0 |
| 2020-03-04 | $26.02 | $26.02 | $26.01 | $26.02 | $23.10 | 430 |
| 2020-03-03 | $26.51 | $26.51 | $25.90 | $25.90 | $22.99 | 1,117 |
| 2020-03-02 | $25.31 | $25.31 | $25.31 | $25.31 | $22.47 | 385 |
| 2020-02-28 | $25.01 | $25.35 | $25.01 | $25.31 | $22.47 | 2,175 |
| 2020-02-27 | $25.99 | $26.17 | $25.73 | $26.17 | $23.23 | 681 |
| 2020-02-26 | $27.68 | $27.68 | $27.68 | $27.68 | $24.57 | 74 |
| 2020-02-25 | $27.68 | $27.68 | $27.68 | $27.68 | $24.57 | 19 |
| 2020-02-24 | $27.68 | $27.68 | $27.68 | $27.68 | $24.57 | 298 |
| 2020-02-21 | $28.35 | $28.35 | $28.07 | $28.17 | $25.01 | 1,603 |
| 2020-02-20 | $28.33 | $28.33 | $28.33 | $28.33 | $25.15 | 100 |
| 2020-02-19 | $28.45 | $28.45 | $28.45 | $28.45 | $25.26 | 25 |
| 2020-02-18 | $28.45 | $28.45 | $28.45 | $28.45 | $25.26 | 34 |
| 2020-02-14 | $28.45 | $28.45 | $28.45 | $28.45 | $25.26 | 0 |
| 2020-02-13 | $28.33 | $28.33 | $28.33 | $28.33 | $25.15 | 3 |
| 2020-02-12 | $28.45 | $28.45 | $28.45 | $28.45 | $25.15 | 1 |
| 2020-02-11 | $28.45 | $28.45 | $28.45 | $28.45 | $25.15 | 0 |
| 2020-02-10 | $28.45 | $28.45 | $28.45 | $28.45 | $25.15 | 0 |
| 2020-02-07 | $28.45 | $28.45 | $28.45 | $28.45 | $25.15 | 0 |
| 2020-02-06 | $28.45 | $28.45 | $28.45 | $28.45 | $25.15 | 0 |
| 2020-02-04 | $28.49 | $28.49 | $28.45 | $28.45 | $25.15 | 750 |
| 2020-02-03 | $28.43 | $28.43 | $28.43 | $28.43 | $25.13 | 675 |
| 2020-01-31 | $28.76 | $28.76 | $28.73 | $28.73 | $25.40 | 973 |
| 2020-01-30 | $28.84 | $28.84 | $28.84 | $28.84 | $25.49 | 67 |
| 2020-01-29 | $28.84 | $28.84 | $28.84 | $28.84 | $25.49 | 0 |
| 2020-01-28 | $28.84 | $28.84 | $28.84 | $28.84 | $25.49 | 137 |
| 2020-01-27 | $28.50 | $28.50 | $28.42 | $28.48 | $25.18 | 640 |
| 2020-01-24 | $29.03 | $29.03 | $29.03 | $29.03 | $25.66 | 1 |
| 2020-01-23 | $29.03 | $29.03 | $29.03 | $29.03 | $25.66 | 5 |
| 2020-01-22 | $29.03 | $29.03 | $29.03 | $29.03 | $25.66 | 0 |
| 2020-01-21 | $29.03 | $29.03 | $29.03 | $29.03 | $25.66 | 0 |
| 2020-01-17 | $29.03 | $29.03 | $29.03 | $29.03 | $25.67 | 10 |
| 2020-01-16 | $29.03 | $29.03 | $29.03 | $29.03 | $25.66 | 0 |
| 2020-01-15 | $29.03 | $29.03 | $29.03 | $29.03 | $25.66 | 0 |
| 2020-01-14 | $29.03 | $29.03 | $29.03 | $29.03 | $25.66 | 0 |
| 2020-01-13 | $28.84 | $29.03 | $28.84 | $29.03 | $25.66 | 403 |
| 2020-01-10 | $28.78 | $28.78 | $28.78 | $28.78 | $25.44 | 50 |
| 2020-01-09 | $28.81 | $28.82 | $28.74 | $28.78 | $25.44 | 1,132 |
| 2020-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 1 |
| 2020-01-07 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 0 |
| 2020-01-06 | $30.00 | $30.00 | $30.00 | $30.00 | $26.52 | 200 |
| 2020-01-03 | $29.78 | $29.78 | $29.78 | $29.78 | $26.32 | 0 |
| 2020-01-02 | $29.78 | $29.78 | $29.78 | $29.78 | $26.32 | 0 |
| 2019-12-31 | $29.78 | $29.78 | $29.78 | $29.78 | $26.32 | 175 |
| 2019-12-30 | $29.97 | $29.97 | $29.67 | $29.68 | $26.24 | 5,750 |
| 2019-12-27 | $29.72 | $29.72 | $29.72 | $29.72 | $26.16 | 20 |
| 2019-12-26 | $29.72 | $29.72 | $29.72 | $29.72 | $26.16 | 0 |
| 2019-12-24 | $29.72 | $29.72 | $29.72 | $29.72 | $26.16 | 20 |
| 2019-12-23 | $29.72 | $29.72 | $29.72 | $29.72 | $26.16 | 0 |
| 2019-12-20 | $29.72 | $29.72 | $29.72 | $29.72 | $26.16 | 151 |
| 2019-12-19 | $29.72 | $29.72 | $29.72 | $29.72 | $26.16 | 70 |
| 2019-12-18 | $29.72 | $29.72 | $29.72 | $29.72 | $26.16 | 25 |
| 2019-12-17 | $29.72 | $29.72 | $29.72 | $29.72 | $26.16 | 202 |
| 2019-12-16 | $29.08 | $29.08 | $29.08 | $29.08 | $25.60 | 33 |
| 2019-12-13 | $29.08 | $29.08 | $29.08 | $29.08 | $25.60 | 0 |
| 2019-12-12 | $29.08 | $29.08 | $29.08 | $29.08 | $25.60 | 195 |
| 2019-12-11 | $29.40 | $29.40 | $29.40 | $29.40 | $25.77 | 2 |
| 2019-12-10 | $29.40 | $29.40 | $29.40 | $29.40 | $25.77 | 100 |
| 2019-12-09 | $28.75 | $28.75 | $28.75 | $28.75 | $25.20 | 0 |
| 2019-12-06 | $28.75 | $28.75 | $28.75 | $28.75 | $25.20 | 4,000 |
| 2019-12-05 | $28.75 | $28.75 | $28.75 | $28.75 | $25.20 | 100 |
| 2019-12-04 | $28.45 | $28.45 | $28.45 | $28.45 | $24.94 | 300 |
| 2019-12-03 | $28.35 | $28.35 | $28.35 | $28.35 | $24.85 | 0 |
| 2019-12-02 | $28.40 | $28.40 | $28.35 | $28.35 | $24.85 | 711 |
| 2019-11-29 | $28.15 | $28.15 | $28.15 | $28.15 | $24.68 | 1,183 |
| 2019-11-27 | $27.45 | $27.45 | $27.45 | $27.45 | $24.07 | 50 |
| 2019-11-26 | $27.47 | $27.47 | $27.45 | $27.45 | $24.07 | 479 |
| 2019-11-25 | $27.74 | $27.74 | $27.74 | $27.74 | $24.32 | 200 |
| 2019-11-22 | $27.92 | $27.92 | $27.89 | $27.89 | $24.45 | 255 |
| 2019-11-21 | $27.82 | $27.82 | $27.82 | $27.82 | $24.39 | 10 |
| 2019-11-20 | $27.92 | $28.06 | $27.82 | $27.82 | $24.39 | 760 |
| 2019-11-19 | $28.17 | $28.17 | $28.17 | $28.17 | $24.70 | 200 |
| 2019-11-18 | $28.58 | $28.58 | $28.58 | $28.58 | $25.06 | 25 |
| 2019-11-15 | $28.58 | $28.58 | $28.58 | $28.58 | $25.06 | 101 |
| 2019-11-14 | $28.90 | $28.90 | $28.90 | $28.90 | $25.34 | 0 |
| 2019-11-13 | $28.90 | $28.90 | $28.90 | $28.90 | $25.23 | 0 |
| 2019-11-12 | $29.15 | $29.15 | $28.90 | $28.90 | $25.23 | 2,480 |
| 2019-11-11 | $28.59 | $28.59 | $28.59 | $28.59 | $24.96 | 0 |
| 2019-11-08 | $28.59 | $28.59 | $28.59 | $28.59 | $24.96 | 60 |
| 2019-11-07 | $28.59 | $28.59 | $28.59 | $28.59 | $24.96 | 175 |
| 2019-11-06 | $29.00 | $29.00 | $29.00 | $29.00 | $25.32 | 71 |
| 2019-11-05 | $29.00 | $29.00 | $29.00 | $29.00 | $25.32 | 0 |
| 2019-11-04 | $29.00 | $29.00 | $29.00 | $29.00 | $25.32 | 172 |
| 2019-11-01 | $28.55 | $28.55 | $28.55 | $28.55 | $24.92 | 4 |
| 2019-10-31 | $28.55 | $28.55 | $28.55 | $28.55 | $24.93 | 0 |
| 2019-10-30 | $28.55 | $28.55 | $28.55 | $28.55 | $24.93 | 875 |
| 2019-10-29 | $28.51 | $28.51 | $28.20 | $28.36 | $24.76 | 620 |
| 2019-10-28 | $28.50 | $28.50 | $28.40 | $28.40 | $24.80 | 425 |
| 2019-10-25 | $28.69 | $28.83 | $28.69 | $28.83 | $25.17 | 1,175 |
| 2019-10-24 | $28.23 | $28.50 | $28.23 | $28.42 | $24.81 | 830 |
| 2019-10-23 | $28.58 | $28.60 | $28.58 | $28.60 | $24.97 | 350 |
| 2019-10-22 | $28.71 | $28.71 | $28.65 | $28.66 | $25.02 | 655 |
| 2019-10-21 | $29.36 | $29.36 | $29.36 | $29.36 | $25.63 | 0 |
| 2019-10-18 | $29.36 | $29.36 | $29.36 | $29.36 | $25.63 | 13 |
| 2019-10-17 | $29.36 | $29.36 | $29.36 | $29.36 | $25.63 | 0 |
| 2019-10-16 | $29.24 | $29.24 | $29.24 | $29.24 | $25.53 | 12 |
| 2019-10-15 | $29.36 | $29.36 | $29.36 | $29.36 | $25.63 | 0 |
| 2019-10-14 | $29.36 | $29.36 | $29.36 | $29.36 | $25.63 | 0 |
| 2019-10-11 | $29.36 | $29.36 | $29.36 | $29.36 | $25.63 | 0 |
| 2019-10-10 | $29.36 | $29.36 | $29.36 | $29.36 | $25.53 | 704 |
| 2019-10-09 | $29.34 | $29.34 | $29.34 | $29.34 | $25.51 | 0 |
| 2019-10-08 | $29.34 | $29.34 | $29.34 | $29.34 | $25.51 | 0 |
| 2019-10-07 | $29.22 | $29.34 | $29.22 | $29.34 | $25.51 | 1,830 |
| 2019-10-04 | $28.79 | $28.79 | $28.75 | $28.75 | $25.00 | 410 |
| 2019-10-03 | $28.65 | $28.65 | $28.65 | $28.65 | $24.91 | 175 |
| 2019-10-02 | $28.82 | $28.82 | $28.56 | $28.56 | $24.83 | 600 |
| 2019-10-01 | $28.91 | $28.91 | $28.91 | $28.91 | $25.14 | 350 |
| 2019-09-30 | $28.99 | $28.99 | $28.97 | $28.97 | $25.19 | 347 |
| 2019-09-27 | $29.24 | $29.24 | $29.07 | $29.07 | $25.28 | 354 |
| 2019-09-26 | $29.23 | $29.23 | $29.23 | $29.23 | $25.42 | 0 |
| 2019-09-25 | $29.23 | $29.23 | $29.23 | $29.23 | $25.42 | 231 |
| 2019-09-24 | $29.67 | $29.67 | $29.67 | $29.67 | $25.80 | 104 |
| 2019-09-23 | $29.44 | $29.58 | $29.44 | $29.55 | $25.69 | 2,050 |
| 2019-09-20 | $29.38 | $29.38 | $29.38 | $29.38 | $25.55 | 12 |
| 2019-09-19 | $29.38 | $29.38 | $29.38 | $29.38 | $25.55 | 140 |
| 2019-09-18 | $29.59 | $29.59 | $29.23 | $29.23 | $25.42 | 845 |
| 2019-09-17 | $28.94 | $29.34 | $28.94 | $29.34 | $25.51 | 1,700 |
| 2019-09-16 | $28.60 | $28.61 | $28.42 | $28.42 | $24.71 | 876 |
| 2019-09-13 | $28.62 | $28.62 | $28.50 | $28.50 | $24.78 | 3,375 |
| 2019-09-12 | $29.20 | $29.25 | $28.99 | $28.99 | $25.21 | 820 |
| 2019-09-11 | $29.74 | $29.74 | $29.21 | $29.31 | $25.38 | 879 |
| 2019-09-10 | $30.36 | $30.36 | $30.36 | $30.36 | $26.29 | 0 |
| 2019-09-09 | $29.89 | $30.36 | $29.89 | $30.36 | $26.29 | 2,700 |
| 2019-09-06 | $30.02 | $30.14 | $29.74 | $29.95 | $25.93 | 800 |
| 2019-09-05 | $30.11 | $30.36 | $30.11 | $30.13 | $26.09 | 2,365 |
| 2019-09-04 | $30.85 | $30.85 | $30.85 | $30.85 | $26.71 | 0 |
| 2019-09-03 | $30.85 | $30.85 | $30.85 | $30.85 | $26.71 | 0 |
| 2019-08-30 | $30.85 | $30.85 | $30.85 | $30.85 | $26.71 | 630 |
| 2019-08-29 | $30.50 | $30.50 | $30.23 | $30.23 | $26.18 | 485 |
| 2019-08-28 | $30.68 | $30.68 | $30.68 | $30.68 | $26.57 | 175 |
| 2019-08-27 | $31.27 | $31.27 | $31.27 | $31.27 | $27.08 | 345 |
| 2019-08-26 | $30.74 | $30.74 | $30.74 | $30.74 | $26.62 | 175 |
| 2019-08-23 | $30.85 | $30.85 | $30.85 | $30.85 | $26.71 | 175 |
| 2019-08-22 | $31.84 | $31.84 | $31.84 | $31.84 | $27.57 | 0 |
| 2019-08-21 | $31.84 | $31.84 | $31.84 | $31.84 | $27.57 | 175 |
| 2019-08-20 | $31.66 | $31.66 | $31.66 | $31.66 | $27.41 | 150 |
| 2019-08-19 | $31.76 | $31.76 | $31.76 | $31.76 | $27.50 | 0 |
| 2019-08-16 | $31.35 | $31.76 | $31.35 | $31.76 | $27.50 | 377 |
| 2019-08-15 | $31.75 | $31.88 | $31.68 | $31.88 | $27.61 | 1,450 |
| 2019-08-14 | $32.64 | $32.64 | $32.52 | $32.52 | $28.16 | 100 |
| 2019-08-13 | $32.64 | $32.64 | $32.64 | $32.64 | $28.16 | 131 |
| 2019-08-12 | $32.43 | $32.43 | $32.42 | $32.42 | $27.97 | 600 |
| 2019-08-09 | $32.43 | $32.43 | $32.42 | $32.42 | $27.97 | 600 |
| 2019-08-08 | $32.43 | $32.43 | $32.42 | $32.42 | $27.97 | 600 |
| 2019-08-07 | $32.43 | $32.43 | $32.42 | $32.42 | $27.97 | 600 |
| 2019-08-06 | $32.43 | $32.43 | $32.42 | $32.42 | $27.97 | 600 |
| 2019-08-05 | $33.01 | $33.08 | $33.00 | $33.00 | $28.47 | 600 |
| 2019-08-02 | $33.01 | $33.08 | $33.00 | $33.00 | $28.47 | 600 |
| 2019-08-01 | $33.01 | $33.08 | $33.00 | $33.00 | $28.47 | 600 |
| 2019-07-31 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 100 |
| 2019-07-30 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 100 |
| 2019-07-29 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 9 |
| 2019-07-26 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 0 |
| 2019-07-25 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 0 |
| 2019-07-24 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 0 |
| 2019-07-23 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 0 |
| 2019-07-22 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 0 |
| 2019-07-19 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 0 |
| 2019-07-18 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 0 |
| 2019-07-17 | $32.96 | $32.96 | $32.96 | $32.96 | $28.44 | 100 |
| 2019-07-16 | $32.27 | $32.27 | $32.27 | $32.27 | $27.84 | 0 |
| 2019-07-15 | $32.27 | $32.27 | $32.27 | $32.27 | $27.84 | 0 |
| 2019-07-12 | $32.15 | $32.15 | $32.15 | $32.15 | $27.73 | 3 |
| 2019-07-11 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 9 |
| 2019-07-10 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
| 2019-07-09 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
| 2019-07-08 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 40 |
| 2019-07-05 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
| 2019-07-03 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
| 2019-07-02 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
| 2019-07-01 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
| 2019-06-28 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 22 |
| 2019-06-27 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 333 |
| 2019-06-26 | $33.22 | $33.22 | $33.22 | $33.22 | $28.55 | 0 |
| 2019-06-25 | $33.22 | $33.22 | $33.22 | $33.22 | $28.55 | 0 |
| 2019-06-24 | $33.22 | $33.22 | $33.22 | $33.22 | $28.55 | 10 |
| 2019-06-21 | $33.22 | $33.22 | $33.22 | $33.22 | $28.55 | 0 |
| 2019-06-20 | $33.22 | $33.22 | $33.22 | $33.22 | $28.55 | 100 |
| 2019-06-18 | $32.52 | $32.52 | $32.52 | $32.52 | $27.95 | 0 |
| 2019-06-17 | $32.61 | $32.61 | $32.52 | $32.52 | $27.95 | 220 |
| 2019-06-14 | $32.78 | $32.78 | $32.78 | $32.78 | $28.18 | 0 |
| 2019-06-13 | $32.81 | $32.81 | $32.78 | $32.78 | $28.18 | 550 |
| 2019-06-12 | $32.54 | $32.54 | $32.54 | $32.54 | $27.87 | 30 |
| 2019-06-11 | $32.64 | $32.64 | $32.54 | $32.54 | $27.87 | 1,025 |
| 2019-06-06 | $32.56 | $32.56 | $32.56 | $32.56 | $27.89 | 200 |
| 2019-06-05 | $32.91 | $32.91 | $32.91 | $32.91 | $28.19 | 28 |
| 2019-06-04 | $32.84 | $32.91 | $32.82 | $32.91 | $28.19 | 700 |
| 2019-06-03 | $32.50 | $32.53 | $32.50 | $32.50 | $27.84 | 700 |
| 2019-05-31 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-30 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-29 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-28 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-24 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 4 |
| 2019-05-23 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-22 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-21 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 12 |
| 2019-05-20 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-17 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-16 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 0 |
| 2019-05-15 | $34.70 | $34.70 | $34.70 | $34.70 | $29.72 | 100 |
| 2019-05-14 | $34.06 | $34.06 | $34.06 | $34.06 | $29.17 | 0 |
| 2019-05-13 | $34.06 | $34.06 | $34.06 | $34.06 | $29.08 | 200 |
| 2019-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $27.32 | 0 |
| 2019-05-09 | $32.00 | $32.00 | $32.00 | $32.00 | $27.32 | 0 |
| 2019-05-08 | $32.00 | $32.00 | $32.00 | $32.00 | $27.32 | 7 |
| 2019-05-07 | $32.00 | $32.00 | $32.00 | $32.00 | $27.32 | 0 |
| 2019-05-06 | $32.08 | $32.08 | $32.00 | $32.00 | $27.32 | 434 |
| 2019-05-03 | $30.75 | $30.75 | $30.75 | $30.75 | $26.25 | 0 |
| 2019-05-02 | $30.64 | $30.75 | $30.64 | $30.75 | $26.25 | 550 |
| 2019-05-01 | $30.45 | $30.45 | $30.45 | $30.45 | $25.99 | 300 |
| 2019-04-30 | $30.20 | $30.20 | $30.20 | $30.20 | $25.78 | 865 |
| 2019-04-29 | $30.29 | $30.29 | $30.29 | $30.29 | $25.86 | 0 |
| 2019-04-25 | $30.42 | $30.42 | $30.29 | $30.29 | $25.86 | 2,150 |
| 2019-04-24 | $29.30 | $29.30 | $29.30 | $29.30 | $25.01 | 0 |
| 2019-04-23 | $29.30 | $29.30 | $29.30 | $29.30 | $25.01 | 0 |
| 2019-04-22 | $29.30 | $29.30 | $29.30 | $29.30 | $25.01 | 0 |
| 2019-04-18 | $29.30 | $29.30 | $29.30 | $29.30 | $25.01 | 0 |
| 2019-04-17 | $29.30 | $29.30 | $29.30 | $29.30 | $25.01 | 0 |
| 2019-04-15 | $29.30 | $29.30 | $29.30 | $29.30 | $25.01 | 17 |
| 2019-04-12 | $29.25 | $29.30 | $29.25 | $29.30 | $25.01 | 640 |
| 2019-04-11 | $28.77 | $28.77 | $28.77 | $28.77 | $24.47 | 0 |
| 2019-04-10 | $28.77 | $28.77 | $28.77 | $28.77 | $24.47 | 0 |
| 2019-04-09 | $28.77 | $28.77 | $28.77 | $28.77 | $24.47 | 35 |
| 2019-04-08 | $28.77 | $28.77 | $28.77 | $28.77 | $24.47 | 5,000 |
| 2019-04-05 | $29.17 | $29.17 | $29.17 | $29.17 | $24.81 | 2,000 |
| 2019-04-04 | $29.08 | $29.08 | $29.06 | $29.06 | $24.72 | 2,000 |
| 2019-04-03 | $29.38 | $29.38 | $29.30 | $29.30 | $24.92 | 1,250 |
| 2019-04-02 | $29.38 | $29.38 | $29.16 | $29.16 | $24.80 | 3,200 |
| 2019-04-01 | $28.66 | $28.66 | $28.66 | $28.66 | $24.38 | 2,000 |
| 2019-03-29 | $29.17 | $29.17 | $29.17 | $29.17 | $24.81 | 1,000 |
| 2019-03-28 | $28.08 | $28.08 | $28.08 | $28.08 | $23.88 | 0 |
| 2019-03-27 | $28.08 | $28.08 | $28.08 | $28.08 | $23.88 | 0 |
| 2019-03-26 | $28.09 | $28.09 | $28.08 | $28.08 | $23.88 | 1,000 |
| 2019-03-25 | $27.99 | $27.99 | $27.99 | $27.99 | $23.81 | 36 |
| 2019-03-22 | $27.99 | $27.99 | $27.99 | $27.99 | $23.81 | 1,008 |
| 2019-03-21 | $28.34 | $28.34 | $28.34 | $28.34 | $24.10 | 1,009 |
| 2019-03-20 | $28.45 | $28.45 | $28.41 | $28.41 | $24.16 | 1,125 |
| 2019-03-19 | $28.93 | $28.93 | $28.93 | $28.93 | $24.61 | 500 |
| 2019-03-18 | $29.32 | $29.32 | $29.32 | $29.32 | $24.94 | 4 |
| 2019-03-14 | $29.43 | $29.43 | $29.43 | $29.43 | $25.03 | 0 |
| 2019-03-13 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 0 |
| 2019-03-12 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 0 |
| 2019-03-11 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 0 |
| 2019-03-08 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 0 |
| 2019-03-07 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 0 |
| 2019-03-06 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 40 |
| 2019-03-05 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 0 |
| 2019-03-04 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 0 |
| 2019-03-01 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 0 |
| 2019-02-28 | $29.43 | $29.43 | $29.43 | $29.43 | $24.94 | 300 |
| 2019-02-27 | $29.26 | $29.26 | $29.26 | $29.26 | $24.79 | 0 |
| 2019-02-26 | $29.26 | $29.26 | $29.26 | $29.26 | $24.79 | 100 |
| 2019-02-25 | $29.26 | $29.26 | $29.26 | $29.26 | $24.79 | 400 |
| 2019-02-22 | $29.13 | $29.13 | $29.13 | $29.13 | $24.69 | 17 |
| 2019-02-21 | $29.13 | $29.13 | $29.13 | $29.13 | $24.69 | 200 |
| 2019-02-20 | $29.07 | $29.07 | $29.07 | $29.07 | $24.63 | 0 |
| 2019-02-19 | $29.07 | $29.07 | $29.07 | $29.07 | $24.63 | 1,150 |
| 2019-02-15 | $28.46 | $28.46 | $28.46 | $28.46 | $24.12 | 0 |
| 2019-02-14 | $28.57 | $28.57 | $28.57 | $28.57 | $24.21 | 20 |
| 2019-02-13 | $28.50 | $28.57 | $28.50 | $28.57 | $24.12 | 300 |
| 2019-02-12 | $27.44 | $27.44 | $27.44 | $27.44 | $23.16 | 0 |
| 2019-02-11 | $27.44 | $27.44 | $27.44 | $27.44 | $23.16 | 0 |
| 2019-02-08 | $27.44 | $27.44 | $27.44 | $27.44 | $23.16 | 0 |
| 2019-02-07 | $27.44 | $27.44 | $27.44 | $27.44 | $23.16 | 0 |
| 2019-02-06 | $27.44 | $27.44 | $27.44 | $27.44 | $23.16 | 200 |
| 2019-02-05 | $27.66 | $27.66 | $27.66 | $27.66 | $23.35 | 0 |
| 2019-02-04 | $27.66 | $27.66 | $27.66 | $27.66 | $23.35 | 70 |
| 2019-02-01 | $27.66 | $27.66 | $27.66 | $27.66 | $23.35 | 397 |
| 2019-01-31 | $27.33 | $27.33 | $27.33 | $27.33 | $23.07 | 0 |
| 2019-01-30 | $27.33 | $27.33 | $27.33 | $27.33 | $23.07 | 645 |
| 2019-01-29 | $26.93 | $26.93 | $26.93 | $26.93 | $22.73 | 0 |
| 2019-01-28 | $26.93 | $26.93 | $26.93 | $26.93 | $22.73 | 14 |
| 2019-01-25 | $26.93 | $26.93 | $26.93 | $26.93 | $22.73 | 100 |
| 2019-01-24 | $26.66 | $26.66 | $26.66 | $26.66 | $22.50 | 199 |
| 2019-01-23 | $27.01 | $27.01 | $27.01 | $27.01 | $22.80 | 100 |
| 2019-01-22 | $27.01 | $27.01 | $27.01 | $27.01 | $22.80 | 30 |
| 2019-01-18 | $27.00 | $27.01 | $26.98 | $27.01 | $22.80 | 385 |
| 2019-01-17 | $27.26 | $27.26 | $26.96 | $27.01 | $22.80 | 1,299 |
| 2019-01-16 | $27.41 | $27.41 | $27.41 | $27.41 | $23.14 | 400 |
| 2019-01-15 | $27.17 | $27.31 | $27.09 | $27.31 | $23.05 | 625 |
| 2019-01-14 | $26.62 | $26.62 | $26.62 | $26.62 | $22.47 | 0 |
| 2019-01-11 | $26.51 | $26.62 | $26.45 | $26.62 | $22.47 | 1,791 |
| 2019-01-10 | $26.70 | $26.70 | $26.70 | $26.70 | $22.54 | 0 |
| 2019-01-09 | $26.70 | $26.70 | $26.70 | $26.70 | $22.54 | 200 |
| 2019-01-08 | $26.31 | $26.65 | $26.24 | $26.65 | $22.50 | 8,655 |
| 2019-01-07 | $26.10 | $26.31 | $26.10 | $26.31 | $22.21 | 3,115 |
| 2019-01-04 | $25.90 | $26.13 | $25.90 | $26.13 | $22.06 | 2,115 |
| 2019-01-03 | $25.67 | $25.67 | $25.67 | $25.67 | $21.67 | 140 |
| 2019-01-02 | $24.78 | $25.62 | $24.78 | $25.62 | $21.62 | 835 |
| 2018-12-31 | $24.54 | $24.91 | $24.54 | $24.91 | $21.02 | 1,030 |
| 2018-12-28 | $24.42 | $24.42 | $24.42 | $24.42 | $20.61 | 415 |
| 2018-12-27 | $24.00 | $24.50 | $24.00 | $24.28 | $20.41 | 5,200 |
| 2018-12-26 | $23.44 | $23.44 | $23.44 | $23.44 | $19.70 | 0 |
| 2018-12-24 | $23.23 | $23.62 | $23.23 | $23.44 | $19.70 | 6,750 |
| 2018-12-21 | $23.25 | $23.36 | $23.25 | $23.36 | $19.63 | 1,057 |
| 2018-12-20 | $23.68 | $23.68 | $22.67 | $22.67 | $19.06 | 2,088 |
| 2018-12-19 | $24.30 | $24.30 | $23.32 | $23.54 | $19.78 | 4,405 |
| 2018-12-18 | $26.12 | $26.12 | $26.12 | $26.12 | $21.95 | 0 |
| 2018-12-14 | $26.12 | $26.12 | $26.12 | $26.12 | $21.95 | 0 |
| 2018-12-13 | $26.12 | $26.12 | $26.12 | $26.12 | $21.95 | 0 |
| 2018-12-12 | $25.98 | $26.12 | $25.98 | $26.12 | $21.86 | 1,000 |
| 2018-12-11 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 0 |
| 2018-12-10 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 1 |
| 2018-12-07 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 1 |
| 2018-12-06 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 35 |
| 2018-12-04 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 1,001 |
| 2018-12-03 | $26.34 | $26.34 | $26.34 | $26.34 | $22.05 | 220 |
| 2018-11-30 | $26.01 | $26.01 | $26.01 | $26.01 | $21.77 | 0 |
| 2018-11-29 | $25.91 | $26.17 | $25.91 | $26.01 | $21.77 | 809 |
| 2018-11-28 | $26.37 | $26.37 | $26.37 | $26.37 | $22.07 | 365 |
| 2018-11-27 | $27.13 | $27.13 | $27.13 | $27.13 | $22.71 | 1,000 |
| 2018-11-26 | $26.06 | $27.10 | $26.06 | $27.10 | $22.69 | 1,600 |
| 2018-11-21 | $25.90 | $25.90 | $25.90 | $25.90 | $21.68 | 700 |
| 2018-11-20 | $26.16 | $26.16 | $25.88 | $25.88 | $21.66 | 1,470 |
| 2018-11-19 | $26.51 | $26.52 | $26.41 | $26.50 | $22.18 | 1,900 |
| 2018-11-16 | $26.55 | $26.55 | $26.55 | $26.55 | $22.22 | 0 |
| 2018-11-15 | $26.55 | $26.55 | $26.55 | $26.55 | $22.22 | 265 |
| 2018-11-14 | $26.84 | $26.84 | $26.84 | $26.84 | $22.47 | 0 |
| 2018-11-13 | $26.84 | $26.84 | $26.84 | $26.84 | $22.46 | 2,400 |
| 2018-11-12 | $27.13 | $27.13 | $27.13 | $27.13 | $22.70 | 0 |
| 2018-11-09 | $27.12 | $27.13 | $27.12 | $27.13 | $22.70 | 725 |
| 2018-11-08 | $27.68 | $27.68 | $27.68 | $27.68 | $23.16 | 100 |
| 2018-11-07 | $27.46 | $27.46 | $27.46 | $27.46 | $22.98 | 0 |
| 2018-11-06 | $27.46 | $27.46 | $27.46 | $27.46 | $22.98 | 230 |
| 2018-11-05 | $27.15 | $27.15 | $27.15 | $27.15 | $22.72 | 0 |
| 2018-11-02 | $27.15 | $27.15 | $27.15 | $27.15 | $22.72 | 335 |
| 2018-11-01 | $26.50 | $26.50 | $26.50 | $26.50 | $22.17 | 58 |
| 2018-10-31 | $26.50 | $26.50 | $26.50 | $26.50 | $22.17 | 100 |
| 2018-10-30 | $26.10 | $26.10 | $26.10 | $26.10 | $21.84 | 0 |
| 2018-10-29 | $26.10 | $26.10 | $26.10 | $26.10 | $21.84 | 10 |
| 2018-10-26 | $26.10 | $26.10 | $26.10 | $26.10 | $21.84 | 165 |
| 2018-10-25 | $27.05 | $27.05 | $27.05 | $27.05 | $22.63 | 3 |
| 2018-10-24 | $27.05 | $27.05 | $27.05 | $27.05 | $22.63 | 105 |
| 2018-10-23 | $27.05 | $27.05 | $27.05 | $27.05 | $22.63 | 0 |
| 2018-10-22 | $27.05 | $27.05 | $27.05 | $27.05 | $22.63 | 100 |
| 2018-10-19 | $26.14 | $26.14 | $26.14 | $26.14 | $21.87 | 1,000 |
| 2018-10-18 | $26.14 | $26.14 | $26.14 | $26.14 | $21.87 | 0 |
| 2018-10-17 | $26.14 | $26.14 | $26.14 | $26.14 | $21.87 | 0 |
| 2018-10-16 | $26.14 | $26.14 | $26.14 | $26.14 | $21.87 | 0 |
| 2018-10-15 | $26.14 | $26.14 | $26.14 | $26.14 | $21.87 | 0 |
| 2018-10-12 | $26.09 | $26.14 | $26.01 | $26.14 | $21.87 | 13,300 |
| 2018-10-11 | $26.05 | $26.05 | $26.05 | $26.05 | $21.71 | 200 |
| 2018-10-10 | $27.11 | $27.11 | $27.11 | $27.11 | $22.59 | 0 |
| 2018-10-09 | $27.13 | $27.13 | $27.11 | $27.11 | $22.59 | 700 |
| 2018-10-08 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-10-05 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-10-04 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 38 |
| 2018-10-03 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-10-02 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-10-01 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-09-28 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 30 |
| 2018-09-27 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 73 |
| 2018-09-26 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-09-25 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-09-24 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-09-21 | $27.56 | $27.56 | $27.56 | $27.56 | $22.97 | 0 |
| 2018-09-20 | $27.88 | $27.88 | $27.56 | $27.56 | $22.97 | 5,000 |
| 2018-09-19 | $27.45 | $27.45 | $27.45 | $27.45 | $22.87 | 0 |
| 2018-09-18 | $27.45 | $27.45 | $27.45 | $27.45 | $22.87 | 17 |
| 2018-09-17 | $27.45 | $27.45 | $27.45 | $27.45 | $22.87 | 0 |
| 2018-09-14 | $27.45 | $27.45 | $27.45 | $27.45 | $22.87 | 0 |
| 2018-09-13 | $27.45 | $27.45 | $27.45 | $27.45 | $22.87 | 0 |
| 2018-09-12 | $27.45 | $27.45 | $27.45 | $27.45 | $22.78 | 200 |
| 2018-09-11 | $26.89 | $26.89 | $26.89 | $26.89 | $22.32 | 4 |
| 2018-09-10 | $26.89 | $26.89 | $26.89 | $26.89 | $22.32 | 0 |
| 2018-09-07 | $26.89 | $26.89 | $26.89 | $26.89 | $22.32 | 0 |
| 2018-09-06 | $26.73 | $26.89 | $26.68 | $26.89 | $22.32 | 1,900 |
| 2018-09-05 | $27.87 | $27.87 | $27.87 | $27.87 | $23.13 | 0 |
| 2018-09-04 | $27.87 | $27.87 | $27.87 | $27.87 | $23.13 | 218 |
| 2018-08-31 | $27.87 | $27.87 | $27.87 | $27.87 | $23.13 | 172 |
| 2018-08-30 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 0 |
| 2018-08-29 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 50 |
| 2018-08-28 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 0 |
| 2018-08-27 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 10 |
| 2018-08-24 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 0 |
| 2018-08-23 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 0 |
| 2018-08-22 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 0 |
| 2018-08-21 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 0 |
| 2018-08-20 | $27.62 | $27.62 | $27.62 | $27.62 | $22.93 | 400 |
| 2018-08-17 | $27.08 | $27.08 | $27.08 | $27.08 | $22.48 | 0 |
| 2018-08-16 | $27.08 | $27.08 | $27.08 | $27.08 | $22.48 | 400 |
| 2018-08-15 | $27.10 | $27.10 | $27.10 | $27.10 | $22.49 | 0 |
| 2018-08-14 | $27.10 | $27.10 | $27.10 | $27.10 | $22.49 | 500 |
| 2018-08-13 | $27.40 | $27.54 | $27.40 | $27.54 | $22.77 | 600 |
| 2018-08-10 | $27.43 | $27.43 | $27.43 | $27.43 | $22.68 | 0 |
| 2018-08-09 | $27.43 | $27.43 | $27.43 | $27.43 | $22.68 | 0 |
| 2018-08-08 | $27.43 | $27.43 | $27.43 | $27.43 | $22.68 | 0 |
| 2018-08-07 | $27.43 | $27.43 | $27.43 | $27.43 | $22.68 | 100 |
| 2018-08-06 | $27.56 | $27.56 | $27.56 | $27.56 | $22.79 | 0 |
| 2018-08-03 | $27.56 | $27.56 | $27.56 | $27.56 | $22.79 | 250 |
| 2018-08-02 | $27.34 | $27.34 | $27.34 | $27.34 | $22.60 | 0 |
| 2018-08-01 | $27.34 | $27.34 | $27.34 | $27.34 | $22.60 | 0 |
| 2018-07-31 | $27.34 | $27.34 | $27.34 | $27.34 | $22.60 | 0 |
| 2018-07-30 | $27.34 | $27.34 | $27.34 | $27.34 | $22.60 | 600 |
| 2018-07-27 | $27.29 | $27.41 | $27.18 | $27.18 | $22.47 | 1,575 |
| 2018-07-26 | $26.08 | $26.08 | $26.08 | $26.08 | $21.56 | 68 |
| 2018-07-25 | $26.08 | $26.08 | $26.08 | $26.08 | $21.56 | 0 |
| 2018-07-24 | $26.06 | $26.08 | $26.05 | $26.08 | $21.56 | 825 |
| 2018-07-23 | $25.32 | $25.63 | $25.32 | $25.63 | $21.19 | 295 |
| 2018-07-20 | $25.17 | $25.17 | $25.17 | $25.17 | $20.81 | 0 |
| 2018-07-19 | $25.15 | $25.23 | $25.15 | $25.17 | $20.81 | 1,325 |
| 2018-07-18 | $24.27 | $24.85 | $24.27 | $24.85 | $20.54 | 3,950 |
| 2018-07-17 | $23.69 | $23.69 | $23.66 | $23.66 | $19.56 | 400 |
| 2018-07-16 | $23.96 | $23.97 | $23.73 | $23.73 | $19.62 | 1,500 |
| 2018-07-13 | $24.13 | $24.13 | $24.11 | $24.13 | $19.95 | 225 |
| 2018-07-12 | $24.13 | $24.13 | $24.12 | $24.12 | $19.94 | 200 |
| 2018-07-11 | $24.32 | $24.32 | $24.06 | $24.06 | $19.81 | 3,050 |
| 2018-07-10 | $24.51 | $24.51 | $24.51 | $24.51 | $20.18 | 0 |
| 2018-07-09 | $24.51 | $24.51 | $24.51 | $24.51 | $20.18 | 50 |
| 2018-07-06 | $24.51 | $24.51 | $24.51 | $24.51 | $20.18 | 200 |
| 2018-07-05 | $24.45 | $24.45 | $24.45 | $24.45 | $20.12 | 102 |
| 2018-07-03 | $24.28 | $24.28 | $24.28 | $24.28 | $19.99 | 500 |
| 2018-07-02 | $24.11 | $24.11 | $24.11 | $24.11 | $19.85 | 0 |
| 2018-06-29 | $24.11 | $24.11 | $24.11 | $24.11 | $19.85 | 10 |
| 2018-06-28 | $24.11 | $24.11 | $24.11 | $24.11 | $19.85 | 0 |
| 2018-06-27 | $24.11 | $24.11 | $24.11 | $24.11 | $19.85 | 1,005 |
| 2018-06-26 | $24.54 | $24.54 | $24.33 | $24.33 | $20.03 | 1,450 |
| 2018-06-25 | $24.72 | $24.72 | $24.63 | $24.63 | $20.27 | 1,263 |
| 2018-06-22 | $24.53 | $24.53 | $24.53 | $24.53 | $20.19 | 200 |
| 2018-06-21 | $24.53 | $24.53 | $24.53 | $24.53 | $20.19 | 0 |
| 2018-06-20 | $24.49 | $24.53 | $24.37 | $24.53 | $20.19 | 1,521 |
| 2018-06-19 | $24.68 | $24.68 | $24.50 | $24.50 | $20.17 | 825 |
| 2018-06-18 | $24.78 | $24.78 | $24.78 | $24.78 | $20.40 | 4,400 |
| 2018-06-15 | $24.76 | $24.78 | $24.76 | $24.78 | $20.40 | 780 |
| 2018-06-14 | $25.22 | $25.22 | $25.22 | $25.22 | $20.76 | 0 |
| 2018-06-13 | $25.23 | $25.23 | $25.22 | $25.22 | $20.67 | 900 |
| 2018-06-12 | $25.52 | $25.52 | $25.52 | $25.52 | $20.92 | 0 |
| 2018-06-11 | $25.52 | $25.52 | $25.52 | $25.52 | $20.92 | 40 |
| 2018-06-08 | $25.52 | $25.52 | $25.52 | $25.52 | $20.92 | 0 |
| 2018-06-07 | $25.52 | $25.52 | $25.52 | $25.52 | $20.92 | 0 |
| 2018-06-06 | $25.47 | $25.52 | $25.47 | $25.52 | $20.92 | 504 |
| 2018-06-05 | $25.19 | $25.19 | $25.19 | $25.19 | $20.65 | 0 |
| 2018-06-04 | $25.19 | $25.19 | $25.19 | $25.19 | $20.65 | 84 |
| 2018-06-01 | $25.19 | $25.19 | $25.19 | $25.19 | $20.65 | 0 |
| 2018-05-31 | $25.19 | $25.19 | $25.19 | $25.19 | $20.65 | 20 |
| 2018-05-30 | $25.13 | $25.19 | $25.13 | $25.19 | $20.65 | 2,022 |
| 2018-05-29 | $25.12 | $25.12 | $24.95 | $24.95 | $20.45 | 500 |
| 2018-05-25 | $25.05 | $25.05 | $25.05 | $25.05 | $20.53 | 0 |
| 2018-05-24 | $25.10 | $25.10 | $25.05 | $25.05 | $20.53 | 700 |
| 2018-05-23 | $25.08 | $25.09 | $25.08 | $25.09 | $20.57 | 580 |
| 2018-05-22 | $25.40 | $25.40 | $25.40 | $25.40 | $20.82 | 0 |
| 2018-05-21 | $25.40 | $25.40 | $25.40 | $25.40 | $20.82 | 0 |
| 2018-05-18 | $25.40 | $25.40 | $25.40 | $25.40 | $20.82 | 0 |
| 2018-05-17 | $25.40 | $25.40 | $25.40 | $25.40 | $20.82 | 0 |
| 2018-05-16 | $25.40 | $25.40 | $25.40 | $25.40 | $20.82 | 0 |
| 2018-05-15 | $25.40 | $25.40 | $25.40 | $25.40 | $20.82 | 0 |
| 2018-05-14 | $25.40 | $25.40 | $25.40 | $25.40 | $20.82 | 200 |
| 2018-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $20.61 | 200 |
| 2018-05-10 | $24.89 | $24.89 | $24.89 | $24.89 | $20.32 | 0 |
| 2018-05-09 | $24.89 | $24.89 | $24.89 | $24.89 | $20.32 | 0 |
| 2018-05-08 | $24.89 | $24.89 | $24.89 | $24.89 | $20.32 | 0 |
| 2018-05-07 | $24.89 | $24.89 | $24.89 | $24.89 | $20.32 | 0 |
| 2018-05-04 | $24.89 | $24.89 | $24.89 | $24.89 | $20.32 | 0 |
| 2018-05-03 | $24.89 | $24.89 | $24.89 | $24.89 | $20.32 | 0 |
| 2018-05-02 | $24.89 | $24.89 | $24.89 | $24.89 | $20.32 | 300 |
| 2018-05-01 | $24.99 | $24.99 | $24.99 | $24.99 | $20.40 | 3 |
| 2018-04-30 | $24.99 | $24.99 | $24.99 | $24.99 | $20.40 | 80 |
| 2018-04-27 | $24.99 | $24.99 | $24.99 | $24.99 | $20.40 | 1,822 |
| 2018-04-26 | $24.60 | $24.60 | $24.60 | $24.60 | $20.08 | 200 |
| 2018-04-25 | $24.31 | $24.31 | $24.31 | $24.31 | $19.84 | 160 |
| 2018-04-24 | $24.26 | $24.56 | $24.13 | $24.43 | $19.94 | 4,297 |
| 2018-04-23 | $24.44 | $24.44 | $24.44 | $24.44 | $19.95 | 150 |
| 2018-04-20 | $24.63 | $24.63 | $24.57 | $24.57 | $20.05 | 800 |
| 2018-04-19 | $25.14 | $25.14 | $25.14 | $25.14 | $20.52 | 0 |
| 2018-04-18 | $25.13 | $25.14 | $25.13 | $25.14 | $20.52 | 500 |
| 2018-04-17 | $24.29 | $24.29 | $24.29 | $24.29 | $19.83 | 0 |
| 2018-04-16 | $24.29 | $24.29 | $24.29 | $24.29 | $19.83 | 0 |
| 2018-04-13 | $24.29 | $24.29 | $24.29 | $24.29 | $19.83 | 100 |
| 2018-04-12 | $24.54 | $24.54 | $24.54 | $24.54 | $20.03 | 0 |
| 2018-04-11 | $24.54 | $24.54 | $24.54 | $24.54 | $19.94 | 0 |
| 2018-04-10 | $24.54 | $24.54 | $24.54 | $24.54 | $19.94 | 9 |
| 2018-04-09 | $24.54 | $24.54 | $24.54 | $24.54 | $19.94 | 0 |
| 2018-04-06 | $24.54 | $24.54 | $24.54 | $24.54 | $19.94 | 0 |
| 2018-04-05 | $24.54 | $24.54 | $24.54 | $24.54 | $19.94 | 38 |
| 2018-04-04 | $24.54 | $24.54 | $24.54 | $24.54 | $19.94 | 14 |
| 2018-04-03 | $24.54 | $24.54 | $24.54 | $24.54 | $19.94 | 52 |
| 2018-04-02 | $24.54 | $24.54 | $24.54 | $24.54 | $19.94 | 400 |
| 2018-03-29 | $24.60 | $24.60 | $24.60 | $24.60 | $19.99 | 0 |
| 2018-03-28 | $24.60 | $24.60 | $24.60 | $24.60 | $19.99 | 3,100 |
| 2018-03-27 | $24.84 | $24.84 | $24.84 | $24.84 | $20.18 | 250 |
| 2018-03-26 | $24.90 | $24.90 | $24.90 | $24.90 | $20.24 | 0 |
| 2018-03-23 | $24.90 | $24.90 | $24.90 | $24.90 | $20.24 | 980 |
| 2018-03-22 | $25.35 | $25.35 | $25.35 | $25.35 | $20.60 | 0 |
| 2018-03-21 | $25.35 | $25.35 | $25.35 | $25.35 | $20.60 | 0 |
| 2018-03-20 | $25.35 | $25.35 | $25.35 | $25.35 | $20.60 | 0 |
| 2018-03-19 | $25.35 | $25.35 | $25.35 | $25.35 | $20.60 | 8 |
| 2018-03-16 | $25.35 | $25.35 | $25.35 | $25.35 | $20.60 | 0 |
| 2018-03-15 | $25.35 | $25.35 | $25.35 | $25.35 | $20.60 | 0 |
| 2018-03-14 | $25.35 | $25.35 | $25.35 | $25.35 | $20.60 | 0 |
| 2018-03-13 | $25.35 | $25.35 | $25.35 | $25.35 | $20.49 | 0 |
| 2018-03-12 | $25.35 | $25.35 | $25.35 | $25.35 | $20.49 | 0 |
| 2018-03-09 | $25.28 | $25.35 | $25.28 | $25.35 | $20.49 | 266 |
| 2018-03-08 | $25.08 | $25.08 | $25.08 | $25.08 | $20.27 | 150 |
| 2018-03-07 | $24.63 | $24.63 | $24.63 | $24.63 | $19.91 | 0 |
| 2018-03-06 | $24.63 | $24.63 | $24.63 | $24.63 | $19.91 | 0 |
| 2018-03-05 | $24.44 | $24.77 | $24.26 | $24.63 | $19.91 | 2,004 |
| 2018-03-02 | $24.79 | $24.79 | $24.79 | $24.79 | $20.04 | 403 |
| 2018-03-01 | $24.79 | $24.79 | $24.79 | $24.79 | $20.04 | 100 |
| 2018-02-28 | $25.07 | $25.07 | $25.07 | $25.07 | $20.26 | 0 |
| 2018-02-27 | $25.07 | $25.07 | $25.07 | $25.07 | $20.26 | 0 |
| 2018-02-26 | $25.07 | $25.07 | $25.07 | $25.07 | $20.26 | 200 |
| 2018-02-23 | $25.55 | $25.55 | $25.55 | $25.55 | $20.65 | 0 |
| 2018-02-22 | $25.55 | $25.55 | $25.55 | $25.55 | $20.66 | 300 |
| 2018-02-21 | $25.58 | $25.58 | $25.58 | $25.58 | $20.68 | 100 |
| 2018-02-20 | $26.04 | $26.04 | $26.04 | $26.04 | $21.05 | 300 |
| 2018-02-16 | $26.15 | $26.26 | $26.15 | $26.25 | $21.22 | 2,330 |
| 2018-02-15 | $26.54 | $26.54 | $26.53 | $26.53 | $21.44 | 1,025 |
| 2018-02-14 | $24.14 | $24.14 | $24.14 | $24.14 | $19.51 | 58 |
| 2018-02-13 | $24.25 | $24.25 | $24.25 | $24.25 | $19.49 | 292 |
| 2018-02-12 | $23.95 | $23.95 | $23.95 | $23.95 | $19.25 | 0 |
| 2018-02-09 | $24.04 | $24.04 | $23.95 | $23.95 | $19.25 | 300 |
| 2018-02-08 | $24.38 | $24.39 | $24.38 | $24.39 | $19.60 | 602 |
| 2018-02-07 | $23.95 | $23.95 | $23.95 | $23.95 | $19.25 | 0 |
| 2018-02-06 | $24.07 | $24.08 | $23.68 | $23.95 | $19.25 | 1,306 |
| 2018-02-05 | $22.81 | $23.30 | $22.81 | $23.10 | $18.57 | 2,235 |
| 2018-02-02 | $24.12 | $24.15 | $23.67 | $23.67 | $19.03 | 3,050 |
| 2018-02-01 | $24.60 | $24.60 | $24.60 | $24.60 | $19.77 | 386 |
| 2018-01-31 | $24.59 | $24.59 | $24.47 | $24.47 | $19.67 | 5,967 |
| 2018-01-30 | $24.89 | $24.89 | $24.89 | $24.89 | $20.01 | 150 |
| 2018-01-29 | $25.59 | $25.59 | $25.58 | $25.58 | $20.56 | 500 |
| 2018-01-26 | $25.51 | $25.51 | $25.51 | $25.51 | $20.50 | 30 |
| 2018-01-25 | $25.51 | $25.51 | $25.51 | $25.51 | $20.50 | 0 |
| 2018-01-24 | $25.50 | $25.51 | $25.50 | $25.51 | $20.50 | 1,031 |
| 2018-01-23 | $24.97 | $24.97 | $24.67 | $24.67 | $19.83 | 2,205 |
| 2018-01-22 | $25.08 | $25.10 | $25.01 | $25.01 | $20.10 | 430 |
| 2018-01-19 | $26.77 | $26.77 | $26.77 | $26.77 | $21.52 | 0 |
| 2018-01-18 | $26.77 | $26.77 | $26.77 | $26.77 | $21.52 | 84 |
| 2018-01-17 | $26.77 | $26.77 | $26.77 | $26.77 | $21.52 | 0 |
| 2018-01-16 | $26.96 | $26.96 | $26.77 | $26.77 | $21.52 | 800 |
| 2018-01-12 | $27.05 | $27.40 | $27.05 | $27.40 | $22.02 | 3,575 |
| 2018-01-11 | $27.05 | $27.06 | $27.05 | $27.05 | $21.74 | 500 |
| 2018-01-10 | $27.15 | $27.15 | $27.15 | $27.15 | $21.82 | 0 |
| 2018-01-09 | $27.15 | $27.15 | $27.15 | $27.15 | $21.82 | 0 |
| 2018-01-08 | $27.23 | $27.23 | $27.15 | $27.15 | $21.82 | 1,500 |
| 2018-01-05 | $26.63 | $26.63 | $26.63 | $26.63 | $21.41 | 0 |
| 2018-01-04 | $26.63 | $26.63 | $26.63 | $26.63 | $21.41 | 0 |
| 2018-01-03 | $26.72 | $26.72 | $26.63 | $26.63 | $21.41 | 1,005 |
| 2018-01-02 | $26.76 | $26.76 | $26.76 | $26.76 | $21.51 | 0 |
| 2017-12-29 | $26.81 | $26.81 | $26.76 | $26.76 | $21.51 | 1,050 |
| 2017-12-28 | $26.52 | $26.52 | $26.52 | $26.52 | $21.32 | 0 |
| 2017-12-27 | $26.52 | $26.52 | $26.52 | $26.52 | $21.21 | 0 |
| 2017-12-26 | $26.52 | $26.52 | $26.52 | $26.52 | $21.21 | 0 |
| 2017-12-22 | $26.52 | $26.52 | $26.52 | $26.52 | $21.21 | 99 |
| 2017-12-21 | $26.52 | $26.52 | $26.52 | $26.52 | $21.21 | 0 |
| 2017-12-20 | $26.46 | $26.52 | $26.45 | $26.52 | $21.21 | 1,500 |
| 2017-12-19 | $26.33 | $26.33 | $26.33 | $26.33 | $21.06 | 0 |
| 2017-12-18 | $26.33 | $26.33 | $26.33 | $26.33 | $21.06 | 0 |
| 2017-12-15 | $26.37 | $26.37 | $26.33 | $26.33 | $21.06 | 300 |
| 2017-12-14 | $26.55 | $26.55 | $26.55 | $26.55 | $21.23 | 0 |
| 2017-12-13 | $26.55 | $26.55 | $26.55 | $26.55 | $21.12 | 80 |
| 2017-12-12 | $26.55 | $26.55 | $26.55 | $26.55 | $21.12 | 100 |
| 2017-12-11 | $26.44 | $26.44 | $26.44 | $26.44 | $21.04 | 0 |
| 2017-12-08 | $26.44 | $26.44 | $26.44 | $26.44 | $21.04 | 100 |
| 2017-12-07 | $26.49 | $26.49 | $26.49 | $26.49 | $21.08 | 0 |
| 2017-12-06 | $26.49 | $26.49 | $26.49 | $26.49 | $21.08 | 0 |
| 2017-12-05 | $26.49 | $26.49 | $26.49 | $26.49 | $21.08 | 0 |
| 2017-12-04 | $26.36 | $26.49 | $26.36 | $26.49 | $21.08 | 1,800 |
| 2017-12-01 | $26.07 | $26.07 | $26.07 | $26.07 | $20.74 | 0 |
| 2017-11-30 | $26.12 | $26.12 | $26.07 | $26.07 | $20.74 | 300 |
| 2017-11-29 | $26.18 | $26.18 | $26.18 | $26.18 | $20.83 | 315 |
| 2017-11-28 | $26.10 | $26.10 | $26.10 | $26.10 | $20.77 | 125 |
| 2017-11-27 | $26.41 | $26.41 | $26.41 | $26.41 | $21.01 | 390 |
| 2017-11-24 | $27.22 | $27.22 | $27.22 | $27.22 | $21.66 | 0 |
| 2017-11-22 | $27.22 | $27.22 | $27.22 | $27.22 | $21.66 | 200 |
| 2017-11-21 | $27.94 | $27.94 | $27.94 | $27.94 | $22.23 | 0 |
| 2017-11-20 | $27.94 | $27.94 | $27.94 | $27.94 | $22.23 | 0 |
| 2017-11-17 | $27.94 | $27.94 | $27.94 | $27.94 | $22.23 | 0 |
| 2017-11-16 | $27.94 | $27.94 | $27.94 | $27.94 | $22.23 | 0 |
| 2017-11-15 | $27.94 | $27.94 | $27.94 | $27.94 | $22.23 | 0 |
| 2017-11-14 | $27.94 | $27.94 | $27.94 | $27.94 | $22.23 | 0 |
| 2017-11-13 | $27.94 | $27.94 | $27.94 | $27.94 | $22.12 | 0 |
| 2017-11-10 | $27.94 | $27.94 | $27.94 | $27.94 | $22.12 | 0 |
| 2017-11-09 | $27.94 | $27.94 | $27.94 | $27.94 | $22.12 | 0 |
| 2017-11-08 | $27.94 | $27.94 | $27.94 | $27.94 | $22.12 | 1,100 |
| 2017-11-07 | $27.62 | $27.62 | $27.62 | $27.62 | $21.87 | 0 |
| 2017-11-06 | $27.62 | $27.62 | $27.62 | $27.62 | $21.87 | 0 |
| 2017-11-03 | $27.66 | $27.66 | $27.62 | $27.62 | $21.87 | 500 |
| 2017-11-02 | $27.61 | $27.61 | $27.61 | $27.61 | $21.86 | 100 |
| 2017-11-01 | $27.96 | $27.96 | $27.96 | $27.96 | $22.14 | 0 |
| 2017-10-31 | $27.96 | $27.96 | $27.96 | $27.96 | $22.14 | 0 |
| 2017-10-30 | $27.96 | $27.96 | $27.96 | $27.96 | $22.14 | 0 |
| 2017-10-27 | $27.96 | $27.96 | $27.96 | $27.96 | $22.14 | 0 |
| 2017-10-26 | $27.96 | $27.96 | $27.96 | $27.96 | $22.14 | 800 |
| 2017-10-25 | $27.70 | $27.70 | $27.70 | $27.70 | $21.93 | 300 |
| 2017-10-24 | $29.28 | $29.28 | $29.28 | $29.28 | $23.18 | 0 |
| 2017-10-23 | $29.28 | $29.28 | $29.28 | $29.28 | $23.18 | 0 |
| 2017-10-20 | $29.28 | $29.28 | $29.28 | $29.28 | $23.18 | 0 |
| 2017-10-19 | $29.33 | $29.34 | $29.28 | $29.28 | $23.18 | 1,300 |
| 2017-10-18 | $28.12 | $28.12 | $28.12 | $28.12 | $22.26 | 0 |
| 2017-10-17 | $28.12 | $28.12 | $28.12 | $28.12 | $22.26 | 200 |
| 2017-10-16 | $27.96 | $27.96 | $27.96 | $27.96 | $22.14 | 400 |
| 2017-10-13 | $27.97 | $27.97 | $27.97 | $27.97 | $22.15 | 0 |
| 2017-10-12 | $27.97 | $27.97 | $27.97 | $27.97 | $22.14 | 0 |
| 2017-10-11 | $27.65 | $27.97 | $27.65 | $27.97 | $22.04 | 800 |
| 2017-10-10 | $27.67 | $27.69 | $27.67 | $27.69 | $21.82 | 1,000 |
| 2017-10-09 | $26.90 | $26.90 | $26.90 | $26.90 | $21.20 | 0 |
| 2017-10-06 | $26.90 | $26.90 | $26.90 | $26.90 | $21.20 | 0 |
| 2017-10-05 | $26.90 | $26.90 | $26.90 | $26.90 | $21.20 | 200 |
| 2017-10-04 | $26.27 | $26.70 | $26.27 | $26.70 | $21.04 | 2,170 |
| 2017-10-03 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 3 |
| 2017-10-02 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 0 |
| 2017-09-29 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 0 |
| 2017-09-28 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 0 |
| 2017-09-27 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 0 |
| 2017-09-26 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 0 |
| 2017-09-25 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 0 |
| 2017-09-22 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 0 |
| 2017-09-21 | $27.33 | $27.33 | $27.33 | $27.33 | $21.53 | 0 |
| 2017-09-20 | $27.43 | $27.43 | $27.33 | $27.33 | $21.53 | 1,000 |
| 2017-09-19 | $27.76 | $27.76 | $27.76 | $27.76 | $21.87 | 0 |
| 2017-09-18 | $27.76 | $27.76 | $27.76 | $27.76 | $21.87 | 0 |
| 2017-09-15 | $27.76 | $27.76 | $27.76 | $27.76 | $21.87 | 0 |
| 2017-09-14 | $27.76 | $27.76 | $27.76 | $27.76 | $21.87 | 0 |
| 2017-09-13 | $27.76 | $27.76 | $27.76 | $27.76 | $21.77 | 0 |
| 2017-09-12 | $27.76 | $27.76 | $27.76 | $27.76 | $21.77 | 0 |
| 2017-09-11 | $27.76 | $27.76 | $27.76 | $27.76 | $21.77 | 10 |
| 2017-09-08 | $27.76 | $27.76 | $27.76 | $27.76 | $21.77 | 200 |
| 2017-09-07 | $27.35 | $27.35 | $27.35 | $27.35 | $21.45 | 0 |
| 2017-09-06 | $27.35 | $27.35 | $27.35 | $27.35 | $21.45 | 0 |
| 2017-09-05 | $27.35 | $27.35 | $27.35 | $27.35 | $21.45 | 350 |
| 2017-09-01 | $27.15 | $27.25 | $27.15 | $27.25 | $21.37 | 600 |
| 2017-08-31 | $27.14 | $27.14 | $27.14 | $27.14 | $21.29 | 0 |
| 2017-08-30 | $27.14 | $27.14 | $27.14 | $27.14 | $21.29 | 0 |
| 2017-08-29 | $27.14 | $27.14 | $27.14 | $27.14 | $21.29 | 0 |
| 2017-08-28 | $27.15 | $27.15 | $27.14 | $27.14 | $21.29 | 330 |
| 2017-08-25 | $27.04 | $27.04 | $27.04 | $27.04 | $21.20 | 0 |
| 2017-08-24 | $27.04 | $27.04 | $27.04 | $27.04 | $21.21 | 0 |
| 2017-08-23 | $27.04 | $27.04 | $27.04 | $27.04 | $21.20 | 0 |
| 2017-08-22 | $27.04 | $27.04 | $27.04 | $27.04 | $21.20 | 125 |
| 2017-08-21 | $26.20 | $26.20 | $26.20 | $26.20 | $20.54 | 0 |
| 2017-08-18 | $26.20 | $26.20 | $26.20 | $26.20 | $20.54 | 0 |
| 2017-08-17 | $26.27 | $26.27 | $26.20 | $26.20 | $20.54 | 470 |
| 2017-08-16 | $26.26 | $26.26 | $26.18 | $26.18 | $20.53 | 2,205 |
| 2017-08-15 | $26.51 | $26.51 | $26.51 | $26.51 | $20.79 | 0 |
| 2017-08-14 | $26.51 | $26.51 | $26.51 | $26.51 | $20.79 | 0 |
| 2017-08-11 | $26.51 | $26.51 | $26.51 | $26.51 | $20.79 | 0 |
| 2017-08-10 | $26.51 | $26.51 | $26.51 | $26.51 | $20.69 | 1,002 |
| 2017-08-09 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-08-08 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-08-07 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-08-04 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-08-03 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 15 |
| 2017-08-02 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-08-01 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-07-31 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-07-28 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-07-27 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 0 |
| 2017-07-26 | $25.95 | $25.95 | $25.95 | $25.95 | $20.25 | 84 |
| 2017-07-25 | $25.96 | $25.98 | $25.93 | $25.95 | $20.25 | 10,150 |
| 2017-07-24 | $25.45 | $25.45 | $25.45 | $25.45 | $19.86 | 206 |
| 2017-07-21 | $24.09 | $25.39 | $23.97 | $25.39 | $19.81 | 2,831 |
| 2017-07-20 | $25.35 | $25.35 | $24.32 | $24.32 | $18.98 | 13,515 |
| 2017-07-19 | $26.04 | $26.04 | $25.50 | $25.50 | $19.90 | 1,939 |
| 2017-07-18 | $26.16 | $26.16 | $26.16 | $26.16 | $20.42 | 100 |
| 2017-07-17 | $27.19 | $27.19 | $27.19 | $27.19 | $21.22 | 0 |
| 2017-07-14 | $27.19 | $27.19 | $27.19 | $27.19 | $21.22 | 100 |
| 2017-07-13 | $27.14 | $27.14 | $27.14 | $27.14 | $21.18 | 0 |
| 2017-07-12 | $27.14 | $27.14 | $27.14 | $27.14 | $21.18 | 0 |
| 2017-07-11 | $27.14 | $27.14 | $27.14 | $27.14 | $21.08 | 0 |
| 2017-07-10 | $27.14 | $27.14 | $27.14 | $27.14 | $21.08 | 0 |
| 2017-07-07 | $27.14 | $27.14 | $27.14 | $27.14 | $21.08 | 500 |
| 2017-07-06 | $26.62 | $26.62 | $26.62 | $26.62 | $20.67 | 120 |
| 2017-07-05 | $26.44 | $26.44 | $26.44 | $26.44 | $20.54 | 0 |
| 2017-07-03 | $26.44 | $26.44 | $26.44 | $26.44 | $20.53 | 0 |
| 2017-06-30 | $26.44 | $26.44 | $26.44 | $26.44 | $20.54 | 0 |
| 2017-06-29 | $26.44 | $26.44 | $26.44 | $26.44 | $20.54 | 350 |
| 2017-06-28 | $25.88 | $25.88 | $25.88 | $25.88 | $20.10 | 120 |
| 2017-06-27 | $26.51 | $26.51 | $26.35 | $26.35 | $20.46 | 643 |
| 2017-06-26 | $26.57 | $26.57 | $26.57 | $26.57 | $20.63 | 50 |
| 2017-06-23 | $26.57 | $26.57 | $26.57 | $26.57 | $20.63 | 0 |
| 2017-06-22 | $26.57 | $26.57 | $26.57 | $26.57 | $20.63 | 0 |
| 2017-06-21 | $26.57 | $26.57 | $26.57 | $26.57 | $20.63 | 0 |
| 2017-06-20 | $26.57 | $26.57 | $26.57 | $26.57 | $20.63 | 0 |
| 2017-06-19 | $26.57 | $26.57 | $26.57 | $26.57 | $20.63 | 150 |
| 2017-06-16 | $26.69 | $26.69 | $26.69 | $26.69 | $20.73 | 50 |
| 2017-06-15 | $26.69 | $26.69 | $26.69 | $26.69 | $20.73 | 0 |
| 2017-06-14 | $26.69 | $26.69 | $26.69 | $26.69 | $20.73 | 185 |
| 2017-06-13 | $27.01 | $27.01 | $27.01 | $27.01 | $20.97 | 1,000 |
| 2017-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $20.86 | 100 |
| 2017-06-09 | $27.10 | $27.10 | $27.10 | $27.10 | $20.94 | 0 |
| 2017-06-08 | $27.10 | $27.10 | $27.10 | $27.10 | $20.94 | 50 |
| 2017-06-07 | $27.10 | $27.10 | $27.10 | $27.10 | $20.94 | 0 |
| 2017-06-06 | $27.10 | $27.10 | $27.10 | $27.10 | $20.94 | 100 |
| 2017-06-05 | $25.94 | $25.94 | $25.94 | $25.94 | $20.04 | 20 |
| 2017-06-02 | $25.94 | $25.94 | $25.94 | $25.94 | $20.04 | 0 |
| 2017-06-01 | $25.94 | $25.94 | $25.94 | $25.94 | $20.04 | 1,800 |
| 2017-05-31 | $25.36 | $25.36 | $25.36 | $25.36 | $19.60 | 0 |
| 2017-05-30 | $25.17 | $25.36 | $25.17 | $25.36 | $19.60 | 2,175 |
| 2017-05-26 | $26.92 | $26.92 | $26.92 | $26.92 | $20.80 | 26 |
| 2017-05-25 | $27.41 | $27.41 | $26.92 | $26.92 | $20.80 | 1,700 |
| 2017-05-24 | $27.76 | $27.76 | $27.76 | $27.76 | $21.45 | 0 |
| 2017-05-23 | $27.76 | $27.76 | $27.76 | $27.76 | $21.45 | 0 |
| 2017-05-22 | $27.76 | $27.76 | $27.76 | $27.76 | $21.45 | 0 |
| 2017-05-19 | $27.76 | $27.76 | $27.76 | $27.76 | $21.45 | 700 |
| 2017-05-18 | $27.71 | $27.71 | $27.71 | $27.71 | $21.41 | 0 |
| 2017-05-17 | $27.69 | $27.71 | $27.67 | $27.71 | $21.41 | 7,450 |
| 2017-05-16 | $26.52 | $26.52 | $26.52 | $26.52 | $20.50 | 32 |
| 2017-05-15 | $26.62 | $26.62 | $26.62 | $26.62 | $20.57 | 0 |
| 2017-05-12 | $26.62 | $26.62 | $26.62 | $26.62 | $20.57 | 0 |
| 2017-05-11 | $26.62 | $26.62 | $26.62 | $26.62 | $20.57 | 0 |
| 2017-05-10 | $26.62 | $26.62 | $26.62 | $26.62 | $20.47 | 0 |
| 2017-05-09 | $26.62 | $26.62 | $26.62 | $26.62 | $20.47 | 0 |
| 2017-05-08 | $26.62 | $26.62 | $26.62 | $26.62 | $20.47 | 0 |
| 2017-05-05 | $26.62 | $26.62 | $26.62 | $26.62 | $20.47 | 500 |
| 2017-05-04 | $26.56 | $26.56 | $26.56 | $26.56 | $20.42 | 0 |
| 2017-05-03 | $27.15 | $27.15 | $26.33 | $26.56 | $20.42 | 1,475 |
| 2017-05-02 | $28.07 | $28.07 | $27.35 | $27.54 | $21.18 | 920 |
| 2017-05-01 | $28.45 | $28.45 | $28.45 | $28.45 | $21.88 | 3 |
| 2017-04-28 | $28.45 | $28.45 | $28.45 | $28.45 | $21.88 | 400 |
| 2017-04-27 | $28.47 | $28.49 | $28.47 | $28.49 | $21.90 | 450 |
| 2017-04-26 | $28.65 | $28.65 | $28.65 | $28.65 | $22.03 | 0 |
| 2017-04-25 | $28.65 | $28.65 | $28.65 | $28.65 | $22.03 | 100 |
| 2017-04-24 | $28.87 | $28.87 | $28.87 | $28.87 | $22.20 | 310 |
| 2017-04-21 | $28.97 | $28.97 | $28.97 | $28.97 | $22.28 | 60 |
| 2017-04-20 | $28.99 | $28.99 | $28.97 | $28.97 | $22.28 | 600 |
| 2017-04-19 | $29.83 | $29.83 | $29.83 | $29.83 | $22.94 | 34 |
| 2017-04-18 | $29.83 | $29.83 | $29.83 | $29.83 | $22.94 | 0 |
| 2017-04-17 | $29.83 | $29.83 | $29.83 | $29.83 | $22.94 | 0 |
| 2017-04-13 | $29.83 | $29.83 | $29.83 | $29.83 | $22.94 | 0 |
| 2017-04-12 | $29.83 | $29.83 | $29.83 | $29.83 | $22.94 | 300 |
| 2017-04-11 | $29.43 | $29.43 | $29.43 | $29.43 | $22.63 | 125 |
| 2017-04-10 | $29.41 | $29.41 | $29.41 | $29.41 | $22.51 | 1,300 |
| 2017-04-07 | $29.13 | $29.17 | $29.13 | $29.17 | $22.32 | 300 |
| 2017-04-06 | $29.78 | $29.78 | $29.78 | $29.78 | $22.79 | 0 |
| 2017-04-05 | $29.78 | $29.78 | $29.78 | $29.78 | $22.79 | 10 |
| 2017-04-04 | $29.78 | $29.78 | $29.78 | $29.78 | $22.79 | 0 |
| 2017-04-03 | $29.78 | $29.78 | $29.78 | $29.78 | $22.79 | 0 |
| 2017-03-31 | $29.31 | $29.78 | $29.31 | $29.78 | $22.79 | 2,048 |
| 2017-03-30 | $29.71 | $29.75 | $29.71 | $29.75 | $22.77 | 800 |
| 2017-03-29 | $28.91 | $28.91 | $28.91 | $28.91 | $22.13 | 5 |
| 2017-03-28 | $28.91 | $28.91 | $28.91 | $28.91 | $22.13 | 0 |
| 2017-03-27 | $28.91 | $28.91 | $28.90 | $28.91 | $22.13 | 1,834 |
| 2017-03-24 | $29.09 | $29.09 | $29.09 | $29.09 | $22.26 | 190 |
| 2017-03-23 | $29.52 | $29.52 | $29.52 | $29.52 | $22.59 | 125 |
| 2017-03-22 | $29.13 | $29.13 | $29.13 | $29.13 | $22.30 | 200 |
| 2017-03-21 | $30.88 | $30.88 | $28.52 | $29.13 | $22.30 | 2,969 |
| 2017-03-20 | $30.73 | $30.73 | $30.73 | $30.73 | $23.52 | 0 |
| 2017-03-17 | $30.73 | $30.73 | $30.73 | $30.73 | $23.52 | 150 |
| 2017-03-16 | $29.83 | $29.83 | $29.83 | $29.83 | $22.83 | 0 |
| 2017-03-15 | $29.83 | $29.83 | $29.83 | $29.83 | $22.83 | 0 |
| 2017-03-14 | $29.83 | $29.83 | $29.83 | $29.83 | $22.83 | 0 |
| 2017-03-13 | $29.84 | $29.84 | $29.83 | $29.83 | $22.83 | 350 |
| 2017-03-10 | $29.49 | $29.49 | $29.49 | $29.49 | $22.47 | 0 |
| 2017-03-09 | $29.47 | $29.49 | $29.47 | $29.49 | $22.47 | 250 |
| 2017-03-08 | $29.59 | $29.59 | $29.53 | $29.53 | $22.50 | 950 |
| 2017-03-07 | $29.83 | $29.83 | $29.74 | $29.74 | $22.66 | 1,000 |
| 2017-03-06 | $29.77 | $29.77 | $29.77 | $29.77 | $22.69 | 260 |
| 2017-03-03 | $29.82 | $29.82 | $29.82 | $29.82 | $22.72 | 168 |
| 2017-03-02 | $30.45 | $30.45 | $30.45 | $30.45 | $23.20 | 0 |
| 2017-03-01 | $30.45 | $30.45 | $30.45 | $30.45 | $23.20 | 0 |
| 2017-02-28 | $30.45 | $30.45 | $30.45 | $30.45 | $23.20 | 0 |
| 2017-02-27 | $30.45 | $30.45 | $30.45 | $30.45 | $23.20 | 0 |
| 2017-02-24 | $30.45 | $30.45 | $30.45 | $30.45 | $23.20 | 205 |
| 2017-02-23 | $29.90 | $29.90 | $29.90 | $29.90 | $22.78 | 10 |
| 2017-02-22 | $29.90 | $29.90 | $29.90 | $29.90 | $22.78 | 0 |
| 2017-02-21 | $30.49 | $30.49 | $29.90 | $29.90 | $22.78 | 200 |
| 2017-02-17 | $30.73 | $30.73 | $30.73 | $30.73 | $23.42 | 242 |
| 2017-02-16 | $31.13 | $31.13 | $31.13 | $31.13 | $23.73 | 0 |
| 2017-02-15 | $31.13 | $31.13 | $31.13 | $31.13 | $23.73 | 0 |
| 2017-02-14 | $31.33 | $31.33 | $31.13 | $31.13 | $23.73 | 1,016 |
| 2017-02-13 | $30.94 | $30.94 | $30.94 | $30.94 | $23.58 | 32 |
| 2017-02-10 | $31.10 | $31.10 | $31.04 | $31.04 | $23.55 | 300 |
| 2017-02-09 | $31.00 | $31.00 | $31.00 | $31.00 | $23.52 | 736 |
| 2017-02-08 | $29.31 | $29.31 | $29.31 | $29.31 | $22.24 | 10 |
| 2017-02-07 | $29.30 | $29.31 | $29.30 | $29.31 | $22.24 | 3,470 |
| 2017-02-06 | $29.78 | $29.78 | $29.78 | $29.78 | $22.59 | 0 |
| 2017-02-03 | $29.78 | $29.78 | $29.78 | $29.78 | $22.59 | 0 |
| 2017-02-02 | $29.78 | $29.78 | $29.78 | $29.78 | $22.59 | 0 |
| 2017-02-01 | $29.78 | $29.78 | $29.78 | $29.78 | $22.59 | 33 |
| 2017-01-31 | $29.78 | $29.78 | $29.78 | $29.78 | $22.59 | 184 |
| 2017-01-30 | $29.68 | $29.68 | $29.68 | $29.68 | $22.52 | 0 |
| 2017-01-27 | $29.68 | $29.68 | $29.68 | $29.68 | $22.52 | 360 |
| 2017-01-26 | $29.80 | $29.90 | $29.80 | $29.90 | $22.69 | 1,490 |
| 2017-01-25 | $29.77 | $29.87 | $29.64 | $29.81 | $22.62 | 1,650 |
| 2017-01-24 | $29.20 | $29.20 | $29.20 | $29.20 | $22.15 | 0 |
| 2017-01-23 | $29.20 | $29.20 | $29.20 | $29.20 | $22.15 | 110 |
| 2017-01-20 | $29.16 | $29.16 | $29.16 | $29.16 | $22.12 | 0 |
| 2017-01-19 | $29.16 | $29.16 | $29.16 | $29.16 | $22.12 | 220 |
| 2017-01-18 | $28.69 | $28.69 | $28.69 | $28.69 | $21.77 | 0 |
| 2017-01-17 | $28.69 | $28.69 | $28.69 | $28.69 | $21.77 | 0 |
| 2017-01-13 | $28.69 | $28.69 | $28.69 | $28.69 | $21.77 | 10 |
| 2017-01-12 | $28.69 | $28.69 | $28.69 | $28.69 | $21.77 | 0 |
| 2017-01-11 | $28.69 | $28.69 | $28.69 | $28.69 | $21.77 | 0 |
| 2017-01-10 | $28.69 | $28.69 | $28.69 | $28.69 | $21.77 | 0 |
| 2017-01-09 | $28.69 | $28.69 | $28.69 | $28.69 | $21.77 | 40 |
| 2017-01-06 | $28.68 | $28.69 | $28.64 | $28.69 | $21.77 | 650 |
| 2017-01-05 | $28.44 | $28.44 | $28.44 | $28.44 | $21.58 | 0 |
| 2017-01-04 | $28.44 | $28.44 | $28.44 | $28.44 | $21.58 | 125 |
| 2017-01-03 | $27.04 | $27.04 | $27.04 | $27.04 | $20.52 | 0 |
| 2016-12-30 | $27.04 | $27.04 | $27.04 | $27.04 | $20.52 | 0 |
| 2016-12-29 | $27.04 | $27.04 | $27.04 | $27.04 | $20.52 | 25 |
| 2016-12-28 | $27.04 | $27.04 | $27.04 | $27.04 | $20.52 | 500 |
| 2016-12-27 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 0 |
| 2016-12-23 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 0 |
| 2016-12-22 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 0 |
| 2016-12-21 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 0 |
| 2016-12-20 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 0 |
| 2016-12-19 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 83 |
| 2016-12-16 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 0 |
| 2016-12-15 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 0 |
| 2016-12-14 | $27.67 | $27.67 | $27.67 | $27.67 | $20.89 | 500 |
| 2016-12-13 | $27.69 | $27.69 | $27.67 | $27.67 | $20.89 | 1,050 |
| 2016-12-12 | $27.69 | $27.69 | $27.67 | $27.67 | $20.79 | 1,300 |
| 2016-12-09 | $27.40 | $27.40 | $27.40 | $27.40 | $20.59 | 0 |
| 2016-12-08 | $27.36 | $27.40 | $27.36 | $27.40 | $20.59 | 380 |
| 2016-12-07 | $27.42 | $27.42 | $27.25 | $27.25 | $20.48 | 368 |
| 2016-12-06 | $26.49 | $26.49 | $26.49 | $26.49 | $19.91 | 0 |
| 2016-12-05 | $26.49 | $26.49 | $26.49 | $26.49 | $19.91 | 0 |
| 2016-12-02 | $26.49 | $26.49 | $26.49 | $26.49 | $19.91 | 7 |
| 2016-12-01 | $26.49 | $26.49 | $26.49 | $26.49 | $19.91 | 330 |
| 2016-11-30 | $26.40 | $26.40 | $26.40 | $26.40 | $19.84 | 200 |
| 2016-11-29 | $26.81 | $26.81 | $26.81 | $26.81 | $20.15 | 0 |
| 2016-11-28 | $26.81 | $26.81 | $26.81 | $26.81 | $20.15 | 0 |
| 2016-11-25 | $26.81 | $26.81 | $26.81 | $26.81 | $20.15 | 0 |
| 2016-11-23 | $26.81 | $26.81 | $26.81 | $26.81 | $20.15 | 0 |
| 2016-11-22 | $26.81 | $26.81 | $26.81 | $26.81 | $20.15 | 100 |
| 2016-11-21 | $26.78 | $26.78 | $26.78 | $26.78 | $20.12 | 152 |
| 2016-11-18 | $26.71 | $26.82 | $26.71 | $26.81 | $20.14 | 950 |
| 2016-11-17 | $25.92 | $25.92 | $25.92 | $25.92 | $19.48 | 0 |
| 2016-11-16 | $25.92 | $25.92 | $25.92 | $25.92 | $19.48 | 50 |
| 2016-11-15 | $25.92 | $25.92 | $25.92 | $25.92 | $19.48 | 500 |
| 2016-11-14 | $25.51 | $25.51 | $25.40 | $25.40 | $19.09 | 1,053 |
| 2016-11-11 | $26.26 | $26.26 | $25.65 | $25.74 | $19.34 | 768 |
| 2016-11-10 | $26.90 | $26.90 | $26.88 | $26.88 | $20.20 | 1,342 |
| 2016-11-09 | $26.77 | $26.88 | $26.77 | $26.88 | $20.10 | 1,280 |
| 2016-11-08 | $26.49 | $26.49 | $26.49 | $26.49 | $19.81 | 0 |
| 2016-11-07 | $26.49 | $26.49 | $26.49 | $26.49 | $19.81 | 0 |
| 2016-11-04 | $26.49 | $26.49 | $26.49 | $26.49 | $19.81 | 0 |
| 2016-11-03 | $26.50 | $26.51 | $26.49 | $26.49 | $19.81 | 615 |
| 2016-11-02 | $26.40 | $26.40 | $26.40 | $26.40 | $19.74 | 200 |
| 2016-11-01 | $26.33 | $26.33 | $26.33 | $26.33 | $19.69 | 100 |
| 2016-10-31 | $26.35 | $26.35 | $26.35 | $26.35 | $19.70 | 0 |
| 2016-10-28 | $26.34 | $26.35 | $26.34 | $26.35 | $19.70 | 400 |
| 2016-10-27 | $26.36 | $26.49 | $26.36 | $26.39 | $19.74 | 2,200 |
| 2016-10-26 | $26.39 | $26.39 | $26.39 | $26.39 | $19.73 | 215 |
| 2016-10-25 | $26.39 | $26.39 | $26.39 | $26.39 | $19.73 | 400 |
| 2016-10-24 | $26.05 | $26.05 | $26.05 | $26.05 | $19.48 | 60 |
| 2016-10-21 | $26.05 | $26.05 | $26.05 | $26.05 | $19.48 | 100 |
| 2016-10-20 | $26.39 | $26.39 | $26.39 | $26.39 | $19.73 | 0 |
| 2016-10-19 | $26.39 | $26.39 | $26.39 | $26.39 | $19.73 | 200 |
| 2016-10-18 | $26.39 | $26.39 | $26.39 | $26.39 | $19.73 | 50 |
| 2016-10-17 | $26.46 | $26.80 | $26.39 | $26.39 | $19.73 | 1,038 |
| 2016-10-14 | $26.46 | $26.46 | $26.46 | $26.46 | $19.78 | 153 |
| 2016-10-13 | $26.48 | $26.48 | $26.45 | $26.46 | $19.78 | 650 |
| 2016-10-12 | $26.54 | $26.58 | $26.54 | $26.58 | $19.88 | 400 |
| 2016-10-11 | $26.31 | $26.37 | $26.31 | $26.37 | $19.62 | 588 |
| 2016-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $19.35 | 0 |
| 2016-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $19.35 | 0 |
| 2016-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $19.35 | 0 |
| 2016-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $19.35 | 0 |
| 2016-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $19.35 | 8 |
| 2016-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $19.35 | 0 |
| 2016-09-30 | $25.99 | $26.00 | $25.98 | $26.00 | $19.35 | 800 |
| 2016-09-29 | $26.88 | $26.88 | $26.88 | $26.88 | $20.00 | 0 |
| 2016-09-28 | $26.88 | $26.88 | $26.88 | $26.88 | $20.00 | 1,000 |
| 2016-09-27 | $26.73 | $26.73 | $26.73 | $26.73 | $19.89 | 700 |
| 2016-09-26 | $27.20 | $27.20 | $27.20 | $27.20 | $20.24 | 0 |
| 2016-09-23 | $27.20 | $27.20 | $27.20 | $27.20 | $20.24 | 0 |
| 2016-09-22 | $27.20 | $27.20 | $27.20 | $27.20 | $20.24 | 0 |
| 2016-09-21 | $27.20 | $27.20 | $27.20 | $27.20 | $20.24 | 0 |
| 2016-09-20 | $27.20 | $27.20 | $27.20 | $27.20 | $20.24 | 0 |
| 2016-09-19 | $27.20 | $27.20 | $27.20 | $27.20 | $20.24 | 50 |
| 2016-09-16 | $27.20 | $27.20 | $27.20 | $27.20 | $20.24 | 0 |
| 2016-09-15 | $27.20 | $27.20 | $27.20 | $27.20 | $20.24 | 300 |
| 2016-09-14 | $27.73 | $27.73 | $27.73 | $27.73 | $20.63 | 0 |
| 2016-09-13 | $27.73 | $27.73 | $27.73 | $27.73 | $20.63 | 0 |
| 2016-09-12 | $27.73 | $27.73 | $27.73 | $27.73 | $20.53 | 0 |
| 2016-09-09 | $27.73 | $27.73 | $27.73 | $27.73 | $20.53 | 100 |
| 2016-09-08 | $28.56 | $28.56 | $28.55 | $28.55 | $21.14 | 260 |
| 2016-09-07 | $27.61 | $27.61 | $27.61 | $27.61 | $20.45 | 0 |
| 2016-09-06 | $27.61 | $27.61 | $27.61 | $27.61 | $20.45 | 0 |
| 2016-09-02 | $27.61 | $27.61 | $27.61 | $27.61 | $20.45 | 55 |
| 2016-09-01 | $27.49 | $27.63 | $27.49 | $27.61 | $20.45 | 1,100 |
| 2016-08-31 | $27.29 | $27.29 | $27.29 | $27.29 | $20.21 | 125 |
| 2016-08-30 | $27.35 | $27.36 | $27.29 | $27.29 | $20.21 | 3,000 |
| 2016-08-29 | $27.60 | $27.60 | $27.60 | $27.60 | $20.44 | 0 |
| 2016-08-26 | $27.60 | $27.60 | $27.60 | $27.60 | $20.44 | 0 |
| 2016-08-25 | $27.60 | $27.60 | $27.60 | $27.60 | $20.44 | 200 |
| 2016-08-24 | $27.61 | $27.61 | $27.61 | $27.61 | $20.44 | 200 |
| 2016-08-23 | $27.50 | $27.50 | $27.49 | $27.49 | $20.35 | 300 |
| 2016-08-22 | $27.90 | $27.90 | $27.90 | $27.90 | $20.66 | 0 |
| 2016-08-19 | $27.90 | $27.90 | $27.90 | $27.90 | $20.66 | 0 |
| 2016-08-18 | $27.90 | $27.90 | $27.90 | $27.90 | $20.66 | 100 |
| 2016-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $20.73 | 0 |
| 2016-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $20.73 | 0 |
| 2016-08-15 | $28.00 | $28.00 | $28.00 | $28.00 | $20.73 | 281 |
| 2016-08-12 | $28.30 | $28.30 | $28.30 | $28.30 | $20.95 | 0 |
| 2016-08-11 | $28.28 | $28.30 | $28.28 | $28.30 | $20.95 | 915 |
| 2016-08-10 | $28.35 | $28.35 | $28.35 | $28.35 | $20.90 | 480 |
| 2016-08-09 | $27.54 | $27.54 | $27.27 | $27.27 | $20.10 | 650 |
| 2016-08-08 | $26.00 | $26.00 | $26.00 | $26.00 | $19.16 | 0 |
| 2016-08-05 | $26.00 | $26.00 | $26.00 | $26.00 | $19.16 | 0 |
| 2016-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $19.16 | 24 |
| 2016-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $19.16 | 0 |
| 2016-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $19.16 | 0 |
| 2016-08-01 | $26.00 | $26.00 | $26.00 | $26.00 | $19.16 | 200 |
| 2016-07-29 | $25.44 | $25.44 | $25.44 | $25.44 | $18.75 | 0 |
| 2016-07-28 | $25.44 | $25.44 | $25.44 | $25.44 | $18.75 | 0 |
| 2016-07-27 | $25.44 | $25.44 | $25.44 | $25.44 | $18.75 | 0 |
| 2016-07-26 | $25.44 | $25.44 | $25.44 | $25.44 | $18.75 | 10 |
| 2016-07-25 | $25.44 | $25.44 | $25.44 | $25.44 | $18.75 | 0 |
| 2016-07-22 | $25.44 | $25.44 | $25.44 | $25.44 | $18.75 | 0 |
| 2016-07-21 | $25.44 | $25.44 | $25.44 | $25.44 | $18.75 | 0 |
| 2016-07-20 | $25.48 | $25.48 | $25.44 | $25.44 | $18.75 | 200 |
| 2016-07-19 | $25.49 | $25.49 | $25.49 | $25.49 | $18.79 | 0 |
| 2016-07-18 | $25.49 | $25.49 | $25.49 | $25.49 | $18.79 | 0 |
| 2016-07-15 | $25.49 | $25.49 | $25.49 | $25.49 | $18.79 | 2,086 |
| 2016-07-14 | $25.54 | $25.54 | $25.54 | $25.54 | $18.83 | 615 |
| 2016-07-13 | $25.54 | $25.54 | $25.54 | $25.54 | $18.83 | 6 |
| 2016-07-12 | $25.54 | $25.54 | $25.54 | $25.54 | $18.73 | 0 |
| 2016-07-11 | $25.54 | $25.54 | $25.54 | $25.54 | $18.73 | 12 |
| 2016-07-08 | $25.54 | $25.54 | $25.54 | $25.54 | $18.73 | 100 |
| 2016-07-07 | $25.29 | $25.29 | $25.29 | $25.29 | $18.55 | 0 |
| 2016-07-06 | $25.29 | $25.29 | $25.29 | $25.29 | $18.55 | 3 |
| 2016-07-05 | $25.29 | $25.29 | $25.29 | $25.29 | $18.55 | 1,200 |
| 2016-07-01 | $24.67 | $24.67 | $24.67 | $24.67 | $18.09 | 0 |
| 2016-06-30 | $24.67 | $24.67 | $24.67 | $24.67 | $18.09 | 0 |
| 2016-06-29 | $24.67 | $24.67 | $24.67 | $24.67 | $18.09 | 0 |
| 2016-06-28 | $24.67 | $24.67 | $24.67 | $24.67 | $18.09 | 0 |
| 2016-06-27 | $24.67 | $24.67 | $24.67 | $24.67 | $18.09 | 52 |
| 2016-06-24 | $24.67 | $24.67 | $24.67 | $24.67 | $18.09 | 100 |
| 2016-06-23 | $24.71 | $24.71 | $24.71 | $24.71 | $18.12 | 0 |
| 2016-06-22 | $24.89 | $24.89 | $24.71 | $24.71 | $18.12 | 875 |
| 2016-06-21 | $24.10 | $24.10 | $24.10 | $24.10 | $17.67 | 0 |
| 2016-06-20 | $24.10 | $24.10 | $24.10 | $24.10 | $17.67 | 0 |
| 2016-06-17 | $24.10 | $24.10 | $24.10 | $24.10 | $17.67 | 0 |
| 2016-06-16 | $24.10 | $24.10 | $24.10 | $24.10 | $17.67 | 200 |
| 2016-06-15 | $24.28 | $24.28 | $24.28 | $24.28 | $17.81 | 0 |
| 2016-06-14 | $24.32 | $24.32 | $24.28 | $24.28 | $17.81 | 600 |
| 2016-06-13 | $24.41 | $24.41 | $24.41 | $24.41 | $17.90 | 850 |
| 2016-06-10 | $24.85 | $24.85 | $24.85 | $24.85 | $18.13 | 375 |
| 2016-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $18.23 | 25 |
| 2016-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $18.23 | 200 |
| 2016-06-07 | $24.51 | $24.51 | $24.51 | $24.51 | $17.87 | 100 |
| 2016-06-06 | $24.21 | $24.21 | $24.21 | $24.21 | $17.66 | 826 |
| 2016-06-03 | $24.14 | $24.14 | $24.04 | $24.04 | $17.53 | 450 |
| 2016-06-02 | $24.15 | $24.15 | $24.15 | $24.15 | $17.61 | 0 |
| 2016-06-01 | $24.15 | $24.15 | $24.15 | $24.15 | $17.61 | 0 |
| 2016-05-31 | $24.15 | $24.15 | $24.15 | $24.15 | $17.61 | 4 |
| 2016-05-27 | $24.15 | $24.15 | $24.15 | $24.15 | $17.61 | 19 |
| 2016-05-26 | $24.11 | $24.15 | $24.11 | $24.15 | $17.61 | 800 |
| 2016-05-25 | $23.68 | $23.68 | $23.66 | $23.66 | $17.26 | 500 |
| 2016-05-24 | $23.06 | $23.06 | $23.06 | $23.06 | $16.82 | 0 |
| 2016-05-23 | $23.06 | $23.06 | $23.06 | $23.06 | $16.82 | 0 |
| 2016-05-20 | $23.06 | $23.06 | $23.06 | $23.06 | $16.82 | 500 |
| 2016-05-19 | $22.61 | $22.61 | $22.61 | $22.61 | $16.49 | 277 |
| 2016-05-18 | $22.90 | $22.90 | $22.90 | $22.90 | $16.70 | 0 |
| 2016-05-17 | $22.90 | $22.90 | $22.90 | $22.90 | $16.70 | 100 |
| 2016-05-16 | $22.90 | $22.90 | $22.90 | $22.90 | $16.70 | 0 |
| 2016-05-13 | $22.90 | $22.90 | $22.90 | $22.90 | $16.70 | 41 |
| 2016-05-12 | $22.90 | $22.90 | $22.90 | $22.90 | $16.70 | 0 |
| 2016-05-11 | $22.90 | $22.90 | $22.90 | $22.90 | $16.70 | 100 |
| 2016-05-10 | $22.49 | $22.49 | $22.49 | $22.49 | $16.32 | 0 |
| 2016-05-09 | $22.69 | $22.69 | $22.49 | $22.49 | $16.32 | 347 |
| 2016-05-06 | $23.06 | $23.06 | $23.06 | $23.06 | $16.73 | 0 |
| 2016-05-05 | $23.06 | $23.06 | $23.06 | $23.06 | $16.73 | 100 |
| 2016-05-04 | $23.06 | $23.06 | $23.06 | $23.06 | $16.73 | 43 |
| 2016-05-03 | $23.06 | $23.06 | $23.06 | $23.06 | $16.73 | 499 |
| 2016-05-02 | $23.11 | $23.11 | $23.11 | $23.11 | $16.76 | 0 |
| 2016-04-29 | $23.11 | $23.11 | $23.11 | $23.11 | $16.76 | 0 |
| 2016-04-28 | $23.11 | $23.11 | $23.11 | $23.11 | $16.76 | 0 |
| 2016-04-27 | $23.11 | $23.11 | $23.11 | $23.11 | $16.76 | 0 |
| 2016-04-26 | $23.11 | $23.11 | $23.11 | $23.11 | $16.76 | 25 |
| 2016-04-25 | $23.11 | $23.11 | $23.11 | $23.11 | $16.76 | 0 |
| 2016-04-22 | $23.11 | $23.11 | $23.11 | $23.11 | $16.76 | 0 |
| 2016-04-21 | $23.10 | $23.11 | $23.10 | $23.11 | $16.76 | 240 |
| 2016-04-20 | $23.03 | $23.03 | $23.03 | $23.03 | $16.71 | 150 |
| 2016-04-19 | $22.90 | $22.90 | $22.90 | $22.90 | $16.62 | 37 |
| 2016-04-18 | $23.00 | $23.00 | $23.00 | $23.00 | $16.69 | 0 |
| 2016-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $16.69 | 0 |
| 2016-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $16.69 | 0 |
| 2016-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $16.69 | 0 |
| 2016-04-12 | $22.85 | $23.00 | $22.85 | $23.00 | $16.59 | 437 |
| 2016-04-11 | $22.54 | $22.54 | $22.54 | $22.54 | $16.27 | 600 |
| 2016-04-08 | $22.50 | $22.50 | $22.49 | $22.49 | $16.23 | 850 |
| 2016-04-07 | $22.20 | $22.20 | $22.20 | $22.20 | $16.01 | 0 |
| 2016-04-06 | $22.20 | $22.20 | $22.20 | $22.20 | $16.01 | 0 |
| 2016-04-05 | $22.20 | $22.20 | $22.20 | $22.20 | $16.01 | 0 |
| 2016-04-04 | $22.20 | $22.20 | $22.20 | $22.20 | $16.01 | 290 |
| 2016-04-01 | $22.00 | $22.00 | $22.00 | $22.00 | $15.87 | 1 |
| 2016-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $15.87 | 18 |
| 2016-03-30 | $22.01 | $22.01 | $22.00 | $22.00 | $15.87 | 1,473 |
| 2016-03-29 | $21.66 | $21.84 | $21.66 | $21.84 | $15.76 | 1,496 |
| 2016-03-28 | $21.19 | $21.19 | $21.19 | $21.19 | $15.29 | 0 |
| 2016-03-24 | $21.25 | $21.25 | $21.19 | $21.19 | $15.29 | 900 |
| 2016-03-23 | $21.05 | $21.05 | $21.05 | $21.05 | $15.18 | 50 |
| 2016-03-22 | $21.05 | $21.05 | $21.05 | $21.05 | $15.18 | 0 |
| 2016-03-21 | $21.05 | $21.05 | $21.05 | $21.05 | $15.18 | 4 |
| 2016-03-18 | $21.05 | $21.05 | $21.05 | $21.05 | $15.18 | 0 |
| 2016-03-17 | $21.05 | $21.05 | $21.05 | $21.05 | $15.18 | 0 |
| 2016-03-16 | $21.05 | $21.05 | $21.05 | $21.05 | $15.18 | 0 |
| 2016-03-15 | $20.90 | $21.05 | $20.87 | $21.05 | $15.18 | 679 |
| 2016-03-14 | $20.91 | $20.91 | $20.91 | $20.91 | $15.09 | 0 |
| 2016-03-11 | $20.91 | $20.91 | $20.91 | $20.91 | $15.09 | 0 |
| 2016-03-10 | $20.91 | $20.91 | $20.91 | $20.91 | $15.00 | 0 |
| 2016-03-09 | $20.91 | $20.91 | $20.91 | $20.91 | $15.00 | 0 |
| 2016-03-08 | $20.95 | $20.95 | $20.91 | $20.91 | $15.00 | 273 |
| 2016-03-07 | $21.27 | $21.27 | $21.26 | $21.26 | $15.25 | 600 |
| 2016-03-04 | $20.87 | $20.87 | $20.87 | $20.87 | $14.97 | 0 |
| 2016-03-03 | $20.87 | $20.87 | $20.87 | $20.87 | $14.97 | 0 |
| 2016-03-02 | $20.87 | $20.87 | $20.87 | $20.87 | $14.97 | 0 |
| 2016-03-01 | $20.86 | $20.87 | $20.86 | $20.87 | $14.97 | 520 |
| 2016-02-29 | $20.59 | $20.65 | $20.59 | $20.65 | $14.81 | 500 |
| 2016-02-26 | $20.17 | $20.17 | $20.17 | $20.17 | $14.47 | 0 |
| 2016-02-25 | $20.17 | $20.17 | $20.17 | $20.17 | $14.47 | 0 |
| 2016-02-24 | $20.17 | $20.17 | $20.17 | $20.17 | $14.47 | 0 |
| 2016-02-23 | $20.17 | $20.17 | $20.17 | $20.17 | $14.47 | 0 |
| 2016-02-22 | $20.17 | $20.17 | $20.17 | $20.17 | $14.47 | 0 |
| 2016-02-19 | $20.17 | $20.17 | $20.17 | $20.17 | $14.47 | 250 |
| 2016-02-18 | $19.91 | $19.91 | $19.91 | $19.91 | $14.28 | 0 |
| 2016-02-17 | $19.94 | $19.98 | $19.90 | $19.91 | $14.28 | 5,204 |
| 2016-02-16 | $19.38 | $19.38 | $19.38 | $19.38 | $13.90 | 0 |
| 2016-02-12 | $19.38 | $19.38 | $19.38 | $19.38 | $13.90 | 0 |
| 2016-02-11 | $19.38 | $19.38 | $19.38 | $19.38 | $13.90 | 0 |
| 2016-02-10 | $19.38 | $19.38 | $19.38 | $19.38 | $13.90 | 0 |
| 2016-02-09 | $19.38 | $19.38 | $19.38 | $19.38 | $13.81 | 800 |
| 2016-02-08 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-02-05 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 1,000 |
| 2016-02-04 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-02-03 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-02-02 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-02-01 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 20 |
| 2016-01-29 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-01-28 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-01-27 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-01-26 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-01-25 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 0 |
| 2016-01-22 | $19.04 | $19.04 | $19.04 | $19.04 | $13.57 | 1,000 |
| 2016-01-21 | $18.14 | $18.14 | $18.14 | $18.14 | $12.93 | 0 |
| 2016-01-20 | $18.14 | $18.14 | $18.14 | $18.14 | $12.93 | 105 |
| 2016-01-19 | $18.10 | $18.20 | $18.10 | $18.14 | $12.93 | 1,200 |
| 2016-01-15 | $17.98 | $18.27 | $17.98 | $18.27 | $13.02 | 966 |
| 2016-01-14 | $18.11 | $18.27 | $18.11 | $18.27 | $13.02 | 750 |
| 2016-01-13 | $18.46 | $18.46 | $18.46 | $18.46 | $13.16 | 0 |
| 2016-01-12 | $18.47 | $18.47 | $18.46 | $18.46 | $13.16 | 1,052 |
| 2016-01-11 | $18.87 | $18.87 | $18.87 | $18.87 | $13.45 | 637 |
| 2016-01-08 | $19.57 | $19.57 | $19.56 | $19.56 | $13.94 | 440 |
| 2016-01-07 | $19.19 | $19.20 | $19.19 | $19.20 | $13.68 | 500 |
| 2016-01-06 | $19.90 | $19.90 | $19.90 | $19.90 | $14.18 | 265 |
| 2016-01-05 | $20.50 | $20.50 | $20.50 | $20.50 | $14.61 | 1,100 |
| 2016-01-04 | $20.87 | $20.87 | $20.48 | $20.50 | $14.61 | 1,100 |
| 2015-12-31 | $20.61 | $20.96 | $20.61 | $20.96 | $14.94 | 3,261 |
| 2015-12-30 | $20.55 | $20.55 | $20.55 | $20.55 | $14.64 | 50 |
| 2015-12-29 | $20.55 | $20.55 | $20.55 | $20.55 | $14.64 | 80 |
| 2015-12-28 | $20.55 | $20.55 | $20.55 | $20.55 | $14.56 | 0 |
| 2015-12-24 | $20.55 | $20.55 | $20.55 | $20.55 | $14.56 | 1,275 |
| 2015-12-23 | $20.76 | $20.76 | $20.55 | $20.55 | $14.56 | 1,275 |
| 2015-12-22 | $20.50 | $20.50 | $20.50 | $20.50 | $14.52 | 200 |
| 2015-12-21 | $20.45 | $20.45 | $20.45 | $20.45 | $14.48 | 2 |
| 2015-12-18 | $20.61 | $20.61 | $20.45 | $20.45 | $14.48 | 400 |
| 2015-12-17 | $20.60 | $20.60 | $20.60 | $20.60 | $14.59 | 200 |
| 2015-12-16 | $20.61 | $20.61 | $20.61 | $20.61 | $14.60 | 0 |
| 2015-12-15 | $20.61 | $20.61 | $20.61 | $20.61 | $14.60 | 335 |
| 2015-12-14 | $20.93 | $20.93 | $20.93 | $20.93 | $14.83 | 0 |
| 2015-12-11 | $20.93 | $20.93 | $20.93 | $20.93 | $14.83 | 1,000 |
| 2015-12-10 | $20.95 | $20.95 | $20.93 | $20.93 | $14.74 | 1,000 |
| 2015-12-09 | $21.21 | $21.21 | $21.21 | $21.21 | $14.93 | 500 |
| 2015-12-08 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 250 |
| 2015-12-07 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 0 |
| 2015-12-04 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 0 |
| 2015-12-03 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 0 |
| 2015-12-02 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 0 |
| 2015-12-01 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 0 |
| 2015-11-30 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 81 |
| 2015-11-27 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 0 |
| 2015-11-25 | $21.51 | $21.51 | $21.51 | $21.51 | $15.14 | 6,000 |
| 2015-11-24 | $21.66 | $21.66 | $21.50 | $21.51 | $15.14 | 6,000 |
| 2015-11-23 | $21.64 | $21.64 | $21.64 | $21.64 | $15.23 | 800 |
| 2015-11-20 | $20.58 | $20.58 | $20.58 | $20.58 | $14.49 | 0 |
| 2015-11-19 | $20.58 | $20.58 | $20.58 | $20.58 | $14.49 | 0 |
| 2015-11-18 | $20.58 | $20.58 | $20.58 | $20.58 | $14.49 | 1,500 |
| 2015-11-17 | $20.58 | $20.58 | $20.58 | $20.58 | $14.49 | 1,500 |
| 2015-11-16 | $20.58 | $20.58 | $20.58 | $20.58 | $14.49 | 0 |
| 2015-11-13 | $20.58 | $20.58 | $20.58 | $20.58 | $14.49 | 125 |
| 2015-11-12 | $20.73 | $20.73 | $20.53 | $20.53 | $14.46 | 3,550 |
| 2015-11-11 | $20.91 | $20.91 | $20.90 | $20.90 | $14.72 | 200 |
| 2015-11-10 | $20.98 | $20.98 | $20.98 | $20.98 | $14.78 | 0 |
| 2015-11-09 | $20.98 | $20.98 | $20.98 | $20.98 | $14.69 | 950 |
| 2015-11-06 | $21.05 | $21.05 | $21.05 | $21.05 | $14.73 | 201 |
| 2015-11-05 | $21.21 | $21.21 | $21.21 | $21.21 | $14.84 | 0 |
| 2015-11-04 | $21.29 | $21.29 | $21.21 | $21.21 | $14.84 | 200 |
| 2015-11-03 | $21.10 | $21.10 | $21.08 | $21.10 | $14.77 | 0 |
| 2015-11-02 | $21.10 | $21.10 | $21.08 | $21.10 | $14.77 | 0 |
| 2015-10-30 | $21.10 | $21.10 | $21.08 | $21.10 | $14.77 | 0 |
| 2015-10-29 | $21.10 | $21.10 | $21.08 | $21.10 | $14.77 | 1,186 |
| 2015-10-28 | $20.99 | $20.99 | $20.99 | $20.99 | $14.69 | 0 |
| 2015-10-27 | $20.99 | $20.99 | $20.99 | $20.99 | $14.69 | 0 |
| 2015-10-26 | $20.99 | $20.99 | $20.99 | $20.99 | $14.69 | 100 |
| 2015-10-23 | $20.97 | $20.97 | $20.97 | $20.97 | $14.68 | 0 |
| 2015-10-22 | $20.98 | $20.98 | $20.97 | $20.97 | $14.68 | 200 |
| 2015-10-21 | $19.49 | $20.65 | $19.49 | $20.65 | $14.45 | 0 |
| 2015-10-20 | $19.49 | $20.65 | $19.49 | $20.65 | $14.45 | 0 |
| 2015-10-19 | $19.49 | $20.65 | $19.49 | $20.65 | $14.45 | 0 |
| 2015-10-16 | $19.49 | $20.65 | $19.49 | $20.65 | $14.45 | 0 |
| 2015-10-15 | $19.49 | $20.65 | $19.49 | $20.65 | $14.45 | 0 |
| 2015-10-14 | $19.49 | $20.65 | $19.49 | $20.65 | $14.45 | 0 |
| 2015-10-13 | $19.49 | $20.65 | $19.49 | $20.65 | $14.45 | 2,250 |
| 2015-10-12 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 0 |
| 2015-10-09 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 50 |
| 2015-10-08 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 0 |
| 2015-10-07 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 0 |
| 2015-10-06 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 0 |
| 2015-10-05 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 0 |
| 2015-10-02 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 0 |
| 2015-10-01 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 0 |
| 2015-09-30 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 2,300 |
| 2015-09-29 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 0 |
| 2015-09-28 | $19.05 | $19.05 | $19.05 | $19.05 | $13.26 | 1,502 |
| 2015-09-25 | $19.15 | $19.15 | $19.15 | $19.15 | $13.32 | 200 |
| 2015-09-24 | $19.10 | $19.10 | $19.10 | $19.10 | $13.29 | 237 |
| 2015-09-23 | $19.30 | $19.30 | $19.27 | $19.27 | $13.41 | 850 |
| 2015-09-22 | $19.40 | $19.40 | $19.40 | $19.40 | $13.50 | 0 |
| 2015-09-21 | $19.40 | $19.40 | $19.40 | $19.40 | $13.50 | 0 |
| 2015-09-18 | $19.40 | $19.40 | $19.40 | $19.40 | $13.50 | 1,500 |
| 2015-09-17 | $19.60 | $19.60 | $19.60 | $19.60 | $13.64 | 300 |
| 2015-09-16 | $19.22 | $19.22 | $19.22 | $19.22 | $13.38 | 0 |
| 2015-09-15 | $19.29 | $19.29 | $19.22 | $19.22 | $13.38 | 500 |
| 2015-09-14 | $19.30 | $19.30 | $19.30 | $19.30 | $13.43 | 600 |
| 2015-09-11 | $19.45 | $19.45 | $19.45 | $19.45 | $13.53 | 200 |
| 2015-09-10 | $19.63 | $19.63 | $19.63 | $19.63 | $13.58 | 400 |
| 2015-09-09 | $19.72 | $19.72 | $19.57 | $19.57 | $13.54 | 6,782 |
| 2015-09-08 | $20.14 | $20.14 | $20.04 | $20.04 | $13.86 | 600 |
| 2015-09-04 | $20.26 | $20.40 | $20.26 | $20.40 | $14.11 | 0 |
| 2015-09-03 | $20.26 | $20.40 | $20.26 | $20.40 | $14.11 | 1,533 |
| 2015-09-02 | $20.42 | $20.42 | $20.42 | $20.42 | $14.12 | 100 |
| 2015-09-01 | $19.27 | $19.27 | $19.27 | $19.27 | $13.32 | 96 |
| 2015-08-31 | $19.27 | $19.27 | $19.27 | $19.27 | $13.32 | 4 |
A&W Revenue Royalties Income Fund (AWRRF) News Headlines
Recent A&W Revenue Royalties Income Fund (AWRRF) News
Similar Companies to A&W Revenue Royalties Income Fund (AWRRF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |