POPULAR INC PFD A (BPOPO) Exchange: PINK
Data as of May 3, 2024
$24.12 ($0.12) 0.50%
POPULAR INC PFD A - Daily Information
Click for more stock information on POPULAR INC PFD A.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.12 |
| Previous Close | $24.12 |
| High | $24.12 |
| Low | $24.12 |
| Adjusted Open | $24.12 |
| Previous Adjusted Close | $24.12 |
| Adjusted High | $24.12 |
| Adjusted Low | $24.12 |
Invest in POPULAR INC PFD A (BPOPO)
Key People POPULAR INC PFD A
| Employee | Position |
|---|---|
| Richard L. Carrión | Executive Chairman |
| Ignacio Alvarez | President, Chief Executive Officer & Director |
| Manuel Chinea | Chief Operating Officer & Executive Vice President |
| Carlos J. Vázquez | Chief Financial Officer & Executive Vice President |
| Camille Burckhart | Chief Information & Digital Officer, Executive VP |
| Eduardo J. Negrón | Executive Vice President-Management Group |
| Lidio V. Soriano | Chief Risk Officer & Executive VP-Risk Management |
| Eli S. Sepúlveda | Executive Vice President-Commercial Credit |
| Betina Castellví | Chief Security Officer & Executive Vice President |
| Jorge J. García | Chief Accounting Officer |
| Paul J. Cardillo | Investor Relations Officer |
| Javier D. Ferrer-Fernandez | Secretary, Chief Legal Officer & Executive VP |
| Maria Cristina González Noguera | Chief Communications & Public Affairs Officer, EVP |
| Betty K. DeVita | Independent Director |
| Jose R. Rodriguez | Independent Director |
| Alejandro M. Ballester | Independent Director |
| Carlos A. Unanue | Independent Director |
| Cheryl Kim Goodwin | Independent Director |
| Joaquín E. Bacardí | Independent Director |
| John W. Diercksen | Lead Independent Director |
| María Luisa Ferré | Independent Director |
| Myrna M. Soto | Independent Director |
| Robert Carrady | Independent Director |
Historical Stock Data for POPULAR INC PFD A (BPOPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 702 |
| 2024-05-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-05-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 31 |
| 2024-04-30 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3 |
| 2024-04-29 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 15 |
| 2024-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2024-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 617 |
| 2024-04-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 397 |
| 2024-04-15 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2024-04-12 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 4 |
| 2024-04-11 | $24.01 | $24.01 | $24.01 | $24.01 | $23.88 | 160 |
| 2024-04-10 | $24.15 | $24.15 | $24.00 | $24.00 | $23.87 | 326 |
| 2024-04-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 3 |
| 2024-04-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 0 |
| 2024-04-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 0 |
| 2024-04-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 400 |
| 2024-04-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 0 |
| 2024-04-02 | $24.40 | $24.40 | $24.16 | $24.16 | $24.03 | 12 |
| 2024-04-01 | $24.16 | $24.16 | $24.16 | $24.16 | $24.03 | 12 |
| 2024-03-28 | $24.16 | $24.16 | $24.16 | $24.16 | $24.03 | 50 |
| 2024-03-27 | $24.16 | $24.16 | $24.16 | $24.16 | $24.03 | 0 |
| 2024-03-26 | $24.16 | $24.16 | $24.16 | $24.16 | $24.03 | 1 |
| 2024-03-25 | $24.16 | $24.16 | $24.16 | $24.16 | $24.03 | 100 |
| 2024-03-22 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 1 |
| 2024-03-21 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 0 |
| 2024-03-20 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 0 |
| 2024-03-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 0 |
| 2024-03-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 1 |
| 2024-03-15 | $23.40 | $24.26 | $23.40 | $24.26 | $24.13 | 4,515 |
| 2024-03-14 | $23.80 | $23.80 | $23.58 | $23.58 | $23.45 | 4,861 |
| 2024-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.73 | 1,531 |
| 2024-03-12 | $24.30 | $24.30 | $23.99 | $24.00 | $24.00 | 7,658 |
| 2024-03-11 | $24.41 | $24.41 | $24.30 | $24.30 | $24.30 | 2,061 |
| 2024-03-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-03-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-03-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-03-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 207 |
| 2024-03-04 | $24.30 | $24.40 | $24.30 | $24.40 | $24.40 | 1,620 |
| 2024-03-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-02-29 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 12 |
| 2024-02-28 | $24.35 | $24.40 | $24.35 | $24.40 | $24.40 | 475 |
| 2024-02-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-02-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 105 |
| 2024-02-23 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2024-02-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 100 |
| 2024-02-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 50 |
| 2024-02-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-02-16 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-02-15 | $24.25 | $24.30 | $24.25 | $24.30 | $24.30 | 1,956 |
| 2024-02-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-02-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 0 |
| 2024-02-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 0 |
| 2024-02-09 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 127 |
| 2024-02-08 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 400 |
| 2024-02-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 1,097 |
| 2024-02-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 0 |
| 2024-02-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 1,704 |
| 2024-02-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 37 |
| 2024-02-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 561 |
| 2024-01-31 | $24.42 | $24.42 | $24.40 | $24.40 | $24.27 | 4,006 |
| 2024-01-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.27 | 70 |
| 2024-01-29 | $24.33 | $24.40 | $24.33 | $24.40 | $24.27 | 762 |
| 2024-01-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.36 | 0 |
| 2024-01-25 | $24.60 | $24.60 | $24.50 | $24.50 | $24.36 | 3,568 |
| 2024-01-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.12 | 0 |
| 2024-01-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.12 | 404 |
| 2024-01-22 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 0 |
| 2024-01-19 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 0 |
| 2024-01-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 75 |
| 2024-01-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 50 |
| 2024-01-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.13 | 136 |
| 2024-01-12 | $24.50 | $24.50 | $24.10 | $24.35 | $24.22 | 3,691 |
| 2024-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.37 | 0 |
| 2024-01-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.24 | 1,300 |
| 2024-01-09 | $24.33 | $24.33 | $24.33 | $24.33 | $24.06 | 580 |
| 2024-01-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.42 | 0 |
| 2024-01-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 15 |
| 2024-01-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 0 |
| 2024-01-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 0 |
| 2024-01-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 15 |
| 2023-12-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 793 |
| 2023-12-28 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 0 |
| 2023-12-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 14 |
| 2023-12-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.99 | 233 |
| 2023-12-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 80 |
| 2023-12-21 | $24.20 | $24.25 | $24.00 | $24.25 | $24.25 | 930 |
| 2023-12-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 900 |
| 2023-12-19 | $24.24 | $24.24 | $24.00 | $24.00 | $24.00 | 200 |
| 2023-12-18 | $24.00 | $24.00 | $23.76 | $23.76 | $23.76 | 2,750 |
| 2023-12-15 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 150 |
| 2023-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 996 |
| 2023-12-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 800 |
| 2023-12-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 0 |
| 2023-12-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 0 |
| 2023-12-07 | $24.00 | $24.00 | $23.90 | $23.90 | $23.77 | 3,695 |
| 2023-12-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.64 | 100 |
| 2023-12-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 25 |
| 2023-12-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 7 |
| 2023-12-01 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 0 |
| 2023-11-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 2 |
| 2023-11-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 50 |
| 2023-11-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 14 |
| 2023-11-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-20 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 5 |
| 2023-11-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-11-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 0 |
| 2023-11-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 564 |
| 2023-11-09 | $23.90 | $23.90 | $23.90 | $23.90 | $23.77 | 775 |
| 2023-11-08 | $23.90 | $24.10 | $23.90 | $24.10 | $23.97 | 610 |
| 2023-11-07 | $23.75 | $24.00 | $23.75 | $23.90 | $23.77 | 4,035 |
| 2023-11-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 500 |
| 2023-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 240 |
| 2023-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2023-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 553 |
| 2023-10-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.37 | 209 |
| 2023-10-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 0 |
| 2023-10-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 30 |
| 2023-10-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 1 |
| 2023-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 84 |
| 2023-10-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 0 |
| 2023-10-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 0 |
| 2023-10-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 37 |
| 2023-10-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.12 | 110 |
| 2023-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2023-10-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 0 |
| 2023-10-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 210 |
| 2023-10-13 | $23.00 | $23.00 | $22.86 | $23.00 | $23.00 | 1,480 |
| 2023-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 104 |
| 2023-10-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 3,100 |
| 2023-10-02 | $24.00 | $24.45 | $24.00 | $24.45 | $24.32 | 1,212 |
| 2023-09-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-09-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-09-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 250 |
| 2023-09-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
| 2023-09-25 | $24.10 | $24.50 | $24.00 | $24.00 | $23.87 | 728 |
| 2023-09-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.56 | 1 |
| 2023-09-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.56 | 0 |
| 2023-09-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.56 | 100 |
| 2023-09-19 | $24.65 | $24.70 | $24.65 | $24.70 | $24.56 | 405 |
| 2023-09-18 | $24.52 | $24.52 | $24.50 | $24.50 | $24.37 | 1,420 |
| 2023-09-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.56 | 0 |
| 2023-09-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.56 | 360 |
| 2023-09-13 | $23.50 | $24.55 | $23.50 | $24.52 | $24.25 | 1,650 |
| 2023-09-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 0 |
| 2023-09-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 0 |
| 2023-09-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.25 | 335 |
| 2023-09-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.00 | 560 |
| 2023-09-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.71 | 0 |
| 2023-09-05 | $24.20 | $24.20 | $22.96 | $22.96 | $22.71 | 3,060 |
| 2023-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 0 |
| 2023-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 3 |
| 2023-08-30 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 0 |
| 2023-08-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 14 |
| 2023-08-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 0 |
| 2023-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 0 |
| 2023-08-24 | $24.05 | $24.05 | $24.00 | $24.00 | $23.74 | 1,660 |
| 2023-08-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 100 |
| 2023-08-22 | $24.25 | $24.25 | $24.00 | $24.00 | $23.74 | 210 |
| 2023-08-21 | $24.62 | $24.62 | $24.62 | $24.62 | $24.35 | 7 |
| 2023-08-18 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-08-17 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-08-16 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 130 |
| 2023-08-15 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 200 |
| 2023-08-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 105 |
| 2023-08-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2023-08-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2023-08-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2023-08-08 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2023-08-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2023-08-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2023-08-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2023-08-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.62 | 0 |
| 2023-08-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,100 |
| 2023-07-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 3,377 |
| 2023-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 14 |
| 2023-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,800 |
| 2023-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,000 |
| 2023-07-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1 |
| 2023-07-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,000 |
| 2023-07-20 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2023-07-19 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 200 |
| 2023-07-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 15 |
| 2023-07-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
| 2023-07-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1 |
| 2023-07-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-07-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 25 |
| 2023-07-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 14 |
| 2023-07-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-07-07 | $23.79 | $25.00 | $23.05 | $24.99 | $24.99 | 1,394 |
| 2023-07-06 | $23.60 | $23.60 | $23.57 | $23.57 | $23.57 | 200 |
| 2023-07-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 900 |
| 2023-07-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2023-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2023-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 13 |
| 2023-06-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-06-20 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 1,090 |
| 2023-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 305 |
| 2023-06-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 25 |
| 2023-06-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-06-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2023-06-12 | $23.00 | $23.00 | $22.35 | $22.35 | $22.22 | 1,000 |
| 2023-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2023-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2023-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 1 |
| 2023-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 2,000 |
| 2023-06-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.36 | 0 |
| 2023-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-05-31 | $23.25 | $23.50 | $23.00 | $23.50 | $23.50 | 1,007 |
| 2023-05-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 117 |
| 2023-05-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 350 |
| 2023-05-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-05-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-05-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-05-22 | $23.25 | $23.50 | $23.25 | $23.50 | $23.50 | 630 |
| 2023-05-19 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 300 |
| 2023-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2023-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2023-05-11 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 0 |
| 2023-05-10 | $22.05 | $22.05 | $22.05 | $22.05 | $21.92 | 424 |
| 2023-05-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.66 | 0 |
| 2023-05-08 | $21.79 | $21.79 | $21.79 | $21.79 | $21.66 | 0 |
| 2023-05-05 | $21.79 | $21.79 | $21.79 | $21.79 | $21.66 | 25 |
| 2023-05-04 | $21.76 | $21.79 | $21.75 | $21.79 | $21.66 | 1,586 |
| 2023-05-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.56 | 0 |
| 2023-05-02 | $23.00 | $23.70 | $23.00 | $23.70 | $23.56 | 2,150 |
| 2023-05-01 | $22.05 | $22.05 | $21.75 | $21.75 | $21.62 | 503 |
| 2023-04-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.56 | 0 |
| 2023-04-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.56 | 15 |
| 2023-04-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.56 | 20 |
| 2023-04-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.56 | 0 |
| 2023-04-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.56 | 0 |
| 2023-04-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.56 | 136 |
| 2023-04-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.66 | 0 |
| 2023-04-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.66 | 0 |
| 2023-04-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.66 | 0 |
| 2023-04-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,274 |
| 2023-04-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-13 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 2,274 |
| 2023-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.87 | 150 |
| 2023-04-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.38 | 0 |
| 2023-04-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.38 | 0 |
| 2023-04-06 | $22.01 | $22.01 | $20.50 | $21.50 | $21.38 | 2,500 |
| 2023-04-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.43 | 105 |
| 2023-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.38 | 0 |
| 2023-04-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.38 | 0 |
| 2023-03-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.38 | 630 |
| 2023-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.88 | 300 |
| 2023-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.38 | 314 |
| 2023-03-28 | $21.50 | $21.50 | $21.00 | $21.00 | $21.00 | 988 |
| 2023-03-27 | $22.29 | $22.29 | $22.01 | $22.01 | $22.01 | 500 |
| 2023-03-24 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 0 |
| 2023-03-23 | $21.50 | $21.99 | $21.50 | $21.94 | $21.94 | 880 |
| 2023-03-22 | $22.50 | $22.50 | $20.00 | $21.00 | $21.00 | 4,100 |
| 2023-03-21 | $22.50 | $22.68 | $22.50 | $22.68 | $22.68 | 600 |
| 2023-03-20 | $23.30 | $23.30 | $22.10 | $22.50 | $22.50 | 2,171 |
| 2023-03-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-03-16 | $23.59 | $23.90 | $23.32 | $23.90 | $23.90 | 1,800 |
| 2023-03-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 65 |
| 2023-03-14 | $21.00 | $23.99 | $21.00 | $23.99 | $23.99 | 3,775 |
| 2023-03-13 | $24.00 | $24.20 | $20.00 | $20.00 | $19.89 | 4,300 |
| 2023-03-10 | $24.00 | $24.50 | $22.75 | $24.50 | $24.37 | 2,002 |
| 2023-03-09 | $23.75 | $24.50 | $23.75 | $24.50 | $24.37 | 1,415 |
| 2023-03-08 | $24.84 | $24.84 | $23.06 | $23.06 | $22.93 | 5,982 |
| 2023-03-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.61 | 426 |
| 2023-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 162 |
| 2023-03-03 | $24.71 | $24.71 | $24.68 | $24.70 | $24.70 | 1,120 |
| 2023-03-02 | $24.65 | $24.66 | $24.65 | $24.65 | $24.65 | 600 |
| 2023-03-01 | $24.93 | $24.93 | $24.65 | $24.65 | $24.65 | 554 |
| 2023-02-28 | $24.75 | $24.75 | $24.74 | $24.75 | $24.75 | 10,497 |
| 2023-02-27 | $24.75 | $24.87 | $24.75 | $24.86 | $24.86 | 300 |
| 2023-02-24 | $24.87 | $24.87 | $24.75 | $24.75 | $24.75 | 6,291 |
| 2023-02-23 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2023-02-22 | $24.88 | $24.88 | $24.86 | $24.86 | $24.86 | 1,105 |
| 2023-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2023-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-02-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-02-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 401 |
| 2023-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2023-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 150 |
| 2023-02-07 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 635 |
| 2023-02-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2023-02-03 | $25.00 | $25.00 | $24.78 | $24.80 | $24.80 | 1,315 |
| 2023-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-01-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-01-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 78 |
| 2023-01-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 11 |
| 2023-01-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-01-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-01-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-01-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-01-20 | $24.95 | $24.95 | $24.60 | $24.80 | $24.80 | 1,874 |
| 2023-01-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-01-18 | $25.01 | $25.01 | $24.78 | $24.85 | $24.85 | 1,869 |
| 2023-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 242 |
| 2023-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,162 |
| 2023-01-11 | $25.05 | $25.05 | $25.05 | $25.05 | $24.92 | 0 |
| 2023-01-10 | $25.05 | $25.05 | $25.05 | $25.05 | $24.92 | 200 |
| 2023-01-09 | $25.00 | $25.00 | $24.99 | $24.99 | $24.86 | 300 |
| 2023-01-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.88 | 100 |
| 2023-01-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 0 |
| 2023-01-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 189 |
| 2023-01-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 104 |
| 2022-12-30 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 200 |
| 2022-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 11 |
| 2022-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 800 |
| 2022-12-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 80 |
| 2022-12-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2022-12-21 | $25.00 | $25.56 | $22.58 | $24.40 | $24.40 | 7,365 |
| 2022-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-16 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 1,518 |
| 2022-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
| 2022-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2022-12-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.23 | 200 |
| 2022-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 0 |
| 2022-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 0 |
| 2022-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 440 |
| 2022-12-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 0 |
| 2022-12-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 982 |
| 2022-12-05 | $24.90 | $24.90 | $24.90 | $24.90 | $24.77 | 2,100 |
| 2022-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 17 |
| 2022-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 901 |
| 2022-11-30 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 1,100 |
| 2022-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 186 |
| 2022-11-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.92 | 0 |
| 2022-11-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.92 | 0 |
| 2022-11-23 | $25.00 | $25.05 | $25.00 | $25.05 | $24.92 | 1,464 |
| 2022-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 0 |
| 2022-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 0 |
| 2022-11-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 10 |
| 2022-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 1 |
| 2022-11-16 | $25.00 | $25.25 | $25.00 | $25.00 | $24.87 | 4,101 |
| 2022-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 0 |
| 2022-11-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.87 | 0 |
| 2022-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2022-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2022-11-04 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 801 |
| 2022-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-11-02 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 395 |
| 2022-11-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2,000 |
| 2022-10-31 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-10-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-10-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 411 |
| 2022-10-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,400 |
| 2022-10-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 300 |
| 2022-10-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2022-10-21 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 700 |
| 2022-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,060 |
| 2022-10-19 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-10-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-10-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 400 |
| 2022-10-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,200 |
| 2022-10-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-12 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 300 |
| 2022-10-11 | $25.25 | $25.25 | $22.00 | $24.75 | $24.75 | 4,700 |
| 2022-10-10 | $25.21 | $25.21 | $25.20 | $25.20 | $25.20 | 1,200 |
| 2022-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 800 |
| 2022-10-06 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-10-05 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-10-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-10-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 200 |
| 2022-09-30 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 152 |
| 2022-09-29 | $25.17 | $25.17 | $25.07 | $25.07 | $25.07 | 2,903 |
| 2022-09-28 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 323 |
| 2022-09-27 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 1,027 |
| 2022-09-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 20 |
| 2022-09-23 | $25.25 | $25.35 | $25.11 | $25.11 | $25.11 | 2,039 |
| 2022-09-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-09-21 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 3,211 |
| 2022-09-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-09-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 100 |
| 2022-09-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-09-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-09-13 | $25.25 | $25.45 | $25.25 | $25.25 | $25.12 | 2,600 |
| 2022-09-12 | $25.21 | $25.21 | $25.21 | $25.21 | $25.08 | 0 |
| 2022-09-09 | $25.21 | $25.21 | $25.21 | $25.21 | $25.08 | 0 |
| 2022-09-08 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-09-07 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-09-06 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-09-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-09-01 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-08-31 | $25.26 | $25.41 | $25.21 | $25.21 | $25.21 | 401 |
| 2022-08-30 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 200 |
| 2022-08-29 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 640 |
| 2022-08-26 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-08-25 | $25.25 | $25.35 | $25.25 | $25.35 | $25.35 | 640 |
| 2022-08-24 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1,800 |
| 2022-08-23 | $25.30 | $25.30 | $25.25 | $25.25 | $25.25 | 500 |
| 2022-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,100 |
| 2022-08-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-08-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-08-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-08-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-08-12 | $25.30 | $25.50 | $25.30 | $25.50 | $25.50 | 1,400 |
| 2022-08-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 900 |
| 2022-08-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 101 |
| 2022-08-09 | $25.45 | $25.45 | $25.20 | $25.20 | $25.07 | 1,000 |
| 2022-08-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 19 |
| 2022-08-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 1,510 |
| 2022-08-04 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 11 |
| 2022-08-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-08-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 11 |
| 2022-08-01 | $25.48 | $25.48 | $25.19 | $25.30 | $25.30 | 1,196 |
| 2022-07-29 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-07-28 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 408 |
| 2022-07-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2022-07-26 | $25.63 | $25.63 | $25.33 | $25.33 | $25.33 | 400 |
| 2022-07-25 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-07-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 620 |
| 2022-07-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 50 |
| 2022-07-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 400 |
| 2022-07-19 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 100 |
| 2022-07-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-07-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-07-14 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 12 |
| 2022-07-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.18 | 0 |
| 2022-07-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.18 | 0 |
| 2022-07-11 | $25.31 | $25.31 | $25.31 | $25.31 | $25.18 | 300 |
| 2022-07-08 | $25.32 | $25.32 | $25.32 | $25.32 | $25.19 | 1,000 |
| 2022-07-07 | $25.32 | $25.32 | $25.32 | $25.32 | $25.19 | 250 |
| 2022-07-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.18 | 0 |
| 2022-07-05 | $25.31 | $25.31 | $25.31 | $25.31 | $25.18 | 0 |
| 2022-07-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.18 | 255 |
| 2022-06-30 | $25.35 | $25.35 | $25.35 | $25.35 | $25.22 | 121 |
| 2022-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.86 | 105 |
| 2022-06-28 | $25.64 | $26.00 | $25.64 | $26.00 | $25.86 | 2,090 |
| 2022-06-27 | $25.60 | $25.60 | $25.35 | $25.35 | $25.22 | 1,605 |
| 2022-06-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.51 | 100 |
| 2022-06-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.47 | 0 |
| 2022-06-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.47 | 0 |
| 2022-06-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.47 | 200 |
| 2022-06-17 | $25.39 | $25.39 | $25.35 | $25.35 | $25.22 | 600 |
| 2022-06-16 | $25.04 | $25.04 | $25.04 | $25.04 | $24.91 | 0 |
| 2022-06-15 | $25.04 | $25.04 | $25.04 | $25.04 | $24.91 | 0 |
| 2022-06-14 | $25.31 | $25.32 | $25.04 | $25.04 | $24.91 | 1,710 |
| 2022-06-13 | $26.00 | $26.00 | $25.60 | $25.60 | $25.33 | 2,650 |
| 2022-06-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.65 | 300 |
| 2022-06-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.43 | 6 |
| 2022-06-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.43 | 0 |
| 2022-06-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.43 | 0 |
| 2022-06-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.43 | 300 |
| 2022-06-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.33 | 0 |
| 2022-06-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.33 | 0 |
| 2022-06-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.33 | 435 |
| 2022-05-31 | $25.66 | $25.66 | $25.66 | $25.66 | $25.39 | 2 |
| 2022-05-27 | $25.66 | $25.66 | $25.66 | $25.66 | $25.39 | 0 |
| 2022-05-26 | $25.66 | $25.66 | $25.66 | $25.66 | $25.39 | 12 |
| 2022-05-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.39 | 100 |
| 2022-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 0 |
| 2022-05-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.13 | 0 |
| 2022-05-20 | $25.53 | $25.53 | $25.40 | $25.40 | $25.13 | 2,338 |
| 2022-05-19 | $25.42 | $25.42 | $25.30 | $25.30 | $25.04 | 428 |
| 2022-05-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.69 | 0 |
| 2022-05-17 | $25.96 | $25.96 | $25.96 | $25.96 | $25.69 | 0 |
| 2022-05-16 | $25.96 | $25.96 | $25.96 | $25.96 | $25.69 | 10 |
| 2022-05-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.69 | 0 |
| 2022-05-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.69 | 0 |
| 2022-05-11 | $25.96 | $25.96 | $25.96 | $25.96 | $25.56 | 0 |
| 2022-05-10 | $25.96 | $25.96 | $25.96 | $25.96 | $25.56 | 240 |
| 2022-05-09 | $25.81 | $26.00 | $25.30 | $25.96 | $25.56 | 1,639 |
| 2022-05-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.20 | 0 |
| 2022-05-05 | $25.60 | $25.60 | $25.60 | $25.60 | $25.20 | 100 |
| 2022-05-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.06 | 0 |
| 2022-05-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.06 | 0 |
| 2022-05-02 | $25.60 | $25.60 | $25.45 | $25.45 | $25.06 | 1,770 |
| 2022-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.10 | 0 |
| 2022-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.10 | 701 |
| 2022-04-27 | $25.60 | $25.60 | $25.60 | $25.60 | $25.20 | 0 |
| 2022-04-26 | $25.60 | $25.80 | $25.60 | $25.60 | $25.20 | 1,055 |
| 2022-04-25 | $25.73 | $25.73 | $25.55 | $25.55 | $25.15 | 240 |
| 2022-04-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 0 |
| 2022-04-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 0 |
| 2022-04-20 | $25.60 | $25.60 | $25.55 | $25.55 | $25.15 | 400 |
| 2022-04-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 0 |
| 2022-04-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.15 | 400 |
| 2022-04-14 | $25.61 | $25.61 | $25.47 | $25.55 | $25.15 | 1,711 |
| 2022-04-13 | $25.61 | $25.61 | $25.61 | $25.61 | $25.21 | 0 |
| 2022-04-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 0 |
| 2022-04-11 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 0 |
| 2022-04-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 0 |
| 2022-04-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 750 |
| 2022-04-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 0 |
| 2022-04-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 0 |
| 2022-04-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 0 |
| 2022-04-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 0 |
| 2022-03-31 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 1 |
| 2022-03-30 | $25.75 | $25.75 | $25.61 | $25.61 | $25.08 | 235 |
| 2022-03-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.17 | 11 |
| 2022-03-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.17 | 0 |
| 2022-03-25 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 500 |
| 2022-03-24 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-23 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-22 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-21 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-17 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-16 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-15 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.56 | 0 |
| 2022-03-11 | $25.96 | $26.10 | $25.96 | $26.10 | $25.43 | 500 |
| 2022-03-10 | $25.38 | $25.38 | $25.38 | $25.38 | $24.73 | 0 |
| 2022-03-09 | $25.38 | $25.38 | $25.38 | $25.38 | $24.73 | 610 |
| 2022-03-08 | $25.61 | $25.61 | $25.46 | $25.46 | $24.81 | 700 |
| 2022-03-07 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 4 |
| 2022-03-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 0 |
| 2022-03-03 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 4 |
| 2022-03-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.43 | 500 |
| 2022-03-01 | $25.61 | $25.61 | $25.61 | $25.61 | $24.96 | 600 |
| 2022-02-28 | $25.81 | $25.81 | $25.61 | $25.61 | $24.96 | 988 |
| 2022-02-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.04 | 100 |
| 2022-02-24 | $25.57 | $25.57 | $25.57 | $25.57 | $24.92 | 12 |
| 2022-02-23 | $25.57 | $25.57 | $25.57 | $25.57 | $24.92 | 0 |
| 2022-02-22 | $25.64 | $25.64 | $25.50 | $25.57 | $24.92 | 1,500 |
| 2022-02-18 | $25.72 | $25.72 | $25.72 | $25.72 | $25.06 | 0 |
| 2022-02-17 | $25.73 | $25.73 | $25.72 | $25.72 | $25.06 | 552 |
| 2022-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.85 | 6 |
| 2022-02-15 | $25.95 | $26.10 | $25.50 | $25.50 | $24.85 | 1,950 |
| 2022-02-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.19 | 0 |
| 2022-02-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.06 | 0 |
| 2022-02-10 | $25.85 | $25.85 | $25.85 | $25.85 | $25.06 | 0 |
| 2022-02-09 | $25.85 | $25.85 | $25.85 | $25.85 | $25.06 | 1,501 |
| 2022-02-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.02 | 1,869 |
| 2022-02-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.21 | 0 |
| 2022-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.21 | 0 |
| 2022-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.21 | 0 |
| 2022-02-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.21 | 0 |
| 2022-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.21 | 1,000 |
| 2022-01-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.01 | 2 |
| 2022-01-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.01 | 0 |
| 2022-01-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.01 | 1,011 |
| 2022-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 0 |
| 2022-01-25 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 0 |
| 2022-01-24 | $25.81 | $25.90 | $25.60 | $25.60 | $24.82 | 2,369 |
| 2022-01-21 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 0 |
| 2022-01-20 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 0 |
| 2022-01-19 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 500 |
| 2022-01-18 | $26.01 | $26.01 | $25.60 | $25.79 | $25.00 | 1 |
| 2022-01-14 | $25.79 | $25.79 | $25.79 | $25.79 | $25.00 | 1 |
| 2022-01-13 | $25.96 | $25.96 | $25.79 | $25.79 | $25.00 | 500 |
| 2022-01-12 | $26.00 | $26.00 | $25.80 | $25.80 | $24.88 | 500 |
| 2022-01-11 | $26.15 | $26.15 | $25.95 | $25.95 | $25.03 | 500 |
| 2022-01-10 | $26.18 | $26.18 | $25.97 | $25.97 | $25.05 | 500 |
| 2022-01-07 | $25.83 | $27.00 | $25.83 | $26.50 | $25.56 | 4,105 |
| 2022-01-06 | $25.70 | $25.70 | $25.65 | $25.65 | $24.74 | 1,000 |
| 2022-01-05 | $25.62 | $25.62 | $25.62 | $25.62 | $24.71 | 0 |
| 2022-01-04 | $25.62 | $25.62 | $25.62 | $25.62 | $24.71 | 0 |
| 2022-01-03 | $25.62 | $25.62 | $25.62 | $25.62 | $24.71 | 36 |
| 2021-12-31 | $25.60 | $25.60 | $25.60 | $25.60 | $24.69 | 1,040 |
| 2021-12-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.69 | 0 |
| 2021-12-29 | $25.80 | $25.80 | $25.60 | $25.60 | $24.69 | 1,040 |
| 2021-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-12-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-12-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 188 |
| 2021-12-20 | $25.85 | $25.85 | $24.86 | $25.72 | $24.81 | 1,833 |
| 2021-12-17 | $26.45 | $26.45 | $26.45 | $26.45 | $25.51 | 0 |
| 2021-12-16 | $26.00 | $26.88 | $26.00 | $26.45 | $25.51 | 400 |
| 2021-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.59 | 0 |
| 2021-12-14 | $25.80 | $26.00 | $25.50 | $25.50 | $24.59 | 750 |
| 2021-12-13 | $25.80 | $25.80 | $25.80 | $25.80 | $24.76 | 0 |
| 2021-12-10 | $25.85 | $25.85 | $25.65 | $25.80 | $24.76 | 1,200 |
| 2021-12-09 | $25.93 | $25.93 | $25.93 | $25.93 | $24.88 | 400 |
| 2021-12-08 | $25.80 | $25.80 | $25.80 | $25.80 | $24.76 | 31 |
| 2021-12-07 | $26.00 | $26.00 | $25.80 | $25.80 | $24.76 | 2,000 |
| 2021-12-06 | $25.93 | $26.00 | $25.80 | $25.80 | $24.76 | 959 |
| 2021-12-03 | $25.80 | $25.85 | $25.80 | $25.85 | $24.80 | 1,700 |
| 2021-12-02 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 0 |
| 2021-12-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 0 |
| 2021-11-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 10 |
| 2021-11-29 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 0 |
| 2021-11-26 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 140 |
| 2021-11-24 | $25.71 | $25.71 | $25.71 | $25.71 | $24.67 | 600 |
| 2021-11-23 | $25.80 | $25.80 | $25.80 | $25.80 | $24.76 | 151 |
| 2021-11-22 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 1 |
| 2021-11-19 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 0 |
| 2021-11-18 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 300 |
| 2021-11-17 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 20 |
| 2021-11-16 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 41 |
| 2021-11-15 | $25.85 | $25.85 | $25.85 | $25.85 | $24.80 | 0 |
| 2021-11-12 | $25.75 | $25.85 | $25.75 | $25.85 | $24.80 | 201 |
| 2021-11-11 | $25.82 | $25.82 | $25.77 | $25.77 | $24.60 | 300 |
| 2021-11-10 | $25.78 | $25.82 | $25.50 | $25.78 | $24.61 | 1,070 |
| 2021-11-09 | $25.83 | $25.83 | $25.81 | $25.81 | $24.64 | 585 |
| 2021-11-08 | $25.81 | $25.81 | $25.81 | $25.81 | $24.64 | 600 |
| 2021-11-05 | $25.77 | $25.77 | $25.77 | $25.77 | $24.60 | 0 |
| 2021-11-04 | $25.77 | $25.77 | $25.77 | $25.77 | $24.60 | 0 |
| 2021-11-03 | $25.77 | $25.77 | $25.77 | $25.77 | $24.60 | 0 |
| 2021-11-02 | $25.77 | $25.77 | $25.77 | $25.77 | $24.60 | 0 |
| 2021-11-01 | $25.77 | $25.77 | $25.77 | $25.77 | $24.60 | 0 |
| 2021-10-29 | $25.77 | $25.77 | $25.77 | $25.77 | $24.60 | 0 |
| 2021-10-28 | $25.77 | $25.77 | $25.77 | $25.77 | $24.60 | 110 |
| 2021-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-10-25 | $25.76 | $26.00 | $25.76 | $26.00 | $24.82 | 450 |
| 2021-10-22 | $26.10 | $26.10 | $26.00 | $26.00 | $24.82 | 650 |
| 2021-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 500 |
| 2021-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 30 |
| 2021-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-10-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.82 | 0 |
| 2021-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 700 |
| 2021-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 100 |
| 2021-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 38 |
| 2021-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-09-30 | $26.20 | $26.20 | $26.00 | $26.00 | $24.69 | 301 |
| 2021-09-29 | $26.41 | $26.41 | $26.41 | $26.41 | $25.08 | 191 |
| 2021-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 10 |
| 2021-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 2 |
| 2021-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 200 |
| 2021-09-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 200 |
| 2021-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 2 |
| 2021-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.69 | 0 |
| 2021-09-14 | $26.20 | $26.20 | $26.00 | $26.00 | $24.69 | 300 |
| 2021-09-13 | $25.82 | $25.82 | $25.82 | $25.82 | $24.40 | 0 |
| 2021-09-10 | $25.82 | $25.82 | $25.82 | $25.82 | $24.40 | 767 |
| 2021-09-09 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-09-08 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-09-07 | $26.23 | $26.23 | $26.06 | $26.06 | $24.62 | 260 |
| 2021-09-03 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-09-02 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-09-01 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-08-31 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 600 |
| 2021-08-30 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-08-27 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 10 |
| 2021-08-26 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-08-25 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-08-24 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-08-23 | $26.21 | $26.21 | $26.06 | $26.06 | $24.62 | 204 |
| 2021-08-20 | $26.06 | $26.06 | $25.82 | $25.90 | $24.47 | 760 |
| 2021-08-19 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-08-18 | $26.20 | $26.20 | $26.06 | $26.06 | $24.62 | 1,000 |
| 2021-08-17 | $26.07 | $26.07 | $26.06 | $26.06 | $24.62 | 500 |
| 2021-08-16 | $26.21 | $26.21 | $26.21 | $26.21 | $24.76 | 0 |
| 2021-08-13 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 600 |
| 2021-08-12 | $26.06 | $26.06 | $26.06 | $26.06 | $24.62 | 0 |
| 2021-08-11 | $26.21 | $26.21 | $26.06 | $26.06 | $24.50 | 600 |
| 2021-08-10 | $26.29 | $26.29 | $26.29 | $26.29 | $24.72 | 0 |
| 2021-08-09 | $26.13 | $26.35 | $26.13 | $26.29 | $24.72 | 1,056 |
| 2021-08-06 | $26.15 | $26.15 | $26.15 | $26.15 | $24.58 | 0 |
| 2021-08-05 | $26.15 | $26.15 | $26.15 | $26.15 | $24.58 | 2 |
| 2021-08-04 | $26.15 | $26.15 | $26.15 | $26.15 | $24.58 | 0 |
| 2021-08-03 | $25.92 | $26.15 | $25.92 | $26.15 | $24.58 | 2,080 |
| 2021-08-02 | $25.75 | $25.75 | $25.75 | $25.75 | $24.21 | 1,014 |
| 2021-07-30 | $25.66 | $25.66 | $25.66 | $25.66 | $24.12 | 0 |
| 2021-07-29 | $25.66 | $25.66 | $25.66 | $25.66 | $24.12 | 10 |
| 2021-07-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.12 | 200 |
| 2021-07-27 | $25.77 | $25.77 | $25.77 | $25.77 | $24.23 | 135 |
| 2021-07-26 | $25.75 | $25.75 | $25.75 | $25.75 | $24.21 | 29 |
| 2021-07-23 | $25.75 | $25.75 | $25.75 | $25.75 | $24.21 | 0 |
| 2021-07-22 | $25.85 | $25.85 | $25.75 | $25.75 | $24.21 | 400 |
| 2021-07-21 | $25.75 | $25.75 | $25.61 | $25.61 | $24.08 | 1,002 |
| 2021-07-20 | $25.94 | $25.94 | $25.76 | $25.76 | $24.22 | 1,200 |
| 2021-07-19 | $25.87 | $25.87 | $25.87 | $25.87 | $24.32 | 138 |
| 2021-07-16 | $25.94 | $25.94 | $25.76 | $25.76 | $24.22 | 1,342 |
| 2021-07-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.44 | 0 |
| 2021-07-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.44 | 3 |
| 2021-07-13 | $26.02 | $26.02 | $26.00 | $26.00 | $24.32 | 1,293 |
| 2021-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.32 | 1,437 |
| 2021-07-09 | $25.68 | $26.01 | $25.68 | $26.00 | $24.32 | 1,300 |
| 2021-07-08 | $25.76 | $25.76 | $25.76 | $25.76 | $24.09 | 5 |
| 2021-07-07 | $25.76 | $25.76 | $25.76 | $25.76 | $24.09 | 0 |
| 2021-07-06 | $25.76 | $25.76 | $25.76 | $25.76 | $24.09 | 850 |
| 2021-07-02 | $26.23 | $26.23 | $26.23 | $26.23 | $24.53 | 26 |
| 2021-07-01 | $25.92 | $26.23 | $25.92 | $26.23 | $24.53 | 1,426 |
| 2021-06-30 | $26.38 | $26.38 | $26.38 | $26.38 | $24.67 | 0 |
| 2021-06-29 | $25.95 | $26.38 | $25.95 | $26.38 | $24.67 | 500 |
| 2021-06-28 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 10 |
| 2021-06-25 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 0 |
| 2021-06-24 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 0 |
| 2021-06-23 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 0 |
| 2021-06-22 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 0 |
| 2021-06-21 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 0 |
| 2021-06-18 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 189 |
| 2021-06-17 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 0 |
| 2021-06-16 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 0 |
| 2021-06-15 | $26.44 | $26.44 | $26.44 | $26.44 | $24.73 | 125 |
| 2021-06-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.85 | 125 |
| 2021-06-11 | $25.74 | $25.74 | $25.74 | $25.74 | $23.95 | 10 |
| 2021-06-10 | $25.74 | $25.74 | $25.74 | $25.74 | $23.95 | 10 |
| 2021-06-09 | $25.74 | $25.74 | $25.74 | $25.74 | $23.95 | 0 |
| 2021-06-08 | $25.74 | $25.74 | $25.74 | $25.74 | $23.95 | 0 |
| 2021-06-07 | $25.65 | $25.74 | $25.65 | $25.74 | $23.95 | 1,000 |
| 2021-06-04 | $25.51 | $25.51 | $25.51 | $25.51 | $23.74 | 0 |
| 2021-06-03 | $25.65 | $25.65 | $25.51 | $25.51 | $23.74 | 445 |
| 2021-06-02 | $25.70 | $25.74 | $25.70 | $25.74 | $23.95 | 367 |
| 2021-06-01 | $25.74 | $25.74 | $25.70 | $25.70 | $23.91 | 701 |
| 2021-05-28 | $25.65 | $25.70 | $25.65 | $25.70 | $23.91 | 222 |
| 2021-05-27 | $25.49 | $25.50 | $25.49 | $25.50 | $23.73 | 1,110 |
| 2021-05-26 | $25.65 | $25.65 | $25.51 | $25.51 | $23.74 | 1,500 |
| 2021-05-25 | $25.65 | $25.65 | $25.50 | $25.50 | $23.73 | 3,202 |
| 2021-05-24 | $25.61 | $25.61 | $25.61 | $25.61 | $23.83 | 0 |
| 2021-05-21 | $25.61 | $25.61 | $25.61 | $25.61 | $23.83 | 1,004 |
| 2021-05-20 | $25.61 | $25.61 | $25.60 | $25.60 | $23.82 | 300 |
| 2021-05-19 | $25.52 | $25.52 | $25.52 | $25.52 | $23.75 | 0 |
| 2021-05-18 | $25.52 | $25.52 | $25.52 | $25.52 | $23.75 | 0 |
| 2021-05-17 | $25.66 | $25.66 | $25.52 | $25.52 | $23.75 | 1,350 |
| 2021-05-14 | $25.46 | $25.46 | $25.46 | $25.46 | $23.69 | 2,001 |
| 2021-05-13 | $25.60 | $25.60 | $25.60 | $25.60 | $23.82 | 100 |
| 2021-05-12 | $25.60 | $25.60 | $25.60 | $25.60 | $23.70 | 100 |
| 2021-05-11 | $25.58 | $25.60 | $25.50 | $25.60 | $23.70 | 500 |
| 2021-05-10 | $25.55 | $25.55 | $25.55 | $25.55 | $23.65 | 1,200 |
| 2021-05-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.74 | 370 |
| 2021-05-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.74 | 1 |
| 2021-05-05 | $25.65 | $25.65 | $25.65 | $25.65 | $23.74 | 1,200 |
| 2021-05-04 | $25.41 | $25.41 | $25.41 | $25.41 | $23.52 | 438 |
| 2021-05-03 | $25.60 | $25.60 | $25.25 | $25.25 | $23.37 | 501 |
| 2021-04-30 | $25.99 | $26.00 | $25.99 | $26.00 | $24.07 | 1,206 |
| 2021-04-29 | $25.99 | $25.99 | $25.99 | $25.99 | $24.06 | 0 |
| 2021-04-28 | $25.75 | $25.99 | $25.75 | $25.99 | $24.06 | 1,011 |
| 2021-04-27 | $25.51 | $25.51 | $25.51 | $25.51 | $23.61 | 0 |
| 2021-04-26 | $25.51 | $25.51 | $25.51 | $25.51 | $23.61 | 1 |
| 2021-04-23 | $25.51 | $25.75 | $25.51 | $25.51 | $23.61 | 1,400 |
| 2021-04-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.07 | 0 |
| 2021-04-21 | $25.80 | $26.00 | $25.80 | $26.00 | $24.07 | 280 |
| 2021-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.07 | 0 |
| 2021-04-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.07 | 22 |
| 2021-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.07 | 0 |
| 2021-04-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.07 | 100 |
| 2021-04-14 | $26.00 | $26.00 | $26.00 | $26.00 | $24.07 | 675 |
| 2021-04-13 | $26.25 | $26.37 | $26.05 | $26.37 | $24.29 | 500 |
| 2021-04-12 | $26.00 | $26.37 | $26.00 | $26.37 | $24.29 | 260 |
| 2021-04-09 | $25.75 | $25.95 | $25.25 | $25.95 | $23.90 | 1,083 |
| 2021-04-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.49 | 0 |
| 2021-04-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.49 | 0 |
| 2021-04-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.49 | 0 |
| 2021-04-05 | $25.50 | $25.50 | $25.50 | $25.50 | $23.49 | 50 |
| 2021-04-01 | $25.88 | $25.88 | $25.50 | $25.50 | $23.49 | 200 |
| 2021-03-31 | $25.50 | $25.50 | $25.50 | $25.50 | $23.49 | 0 |
| 2021-03-30 | $26.01 | $26.01 | $25.50 | $25.50 | $23.49 | 499 |
| 2021-03-29 | $25.99 | $26.45 | $25.99 | $26.45 | $24.36 | 585 |
| 2021-03-26 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 0 |
| 2021-03-25 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 0 |
| 2021-03-24 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 22 |
| 2021-03-23 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 0 |
| 2021-03-22 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 4 |
| 2021-03-19 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 25 |
| 2021-03-18 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 0 |
| 2021-03-17 | $25.85 | $25.85 | $25.16 | $25.60 | $23.58 | 1,500 |
| 2021-03-16 | $26.00 | $26.23 | $26.00 | $26.00 | $23.95 | 1,155 |
| 2021-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.95 | 0 |
| 2021-03-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.95 | 4 |
| 2021-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.82 | 1,005 |
| 2021-03-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.82 | 150 |
| 2021-03-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.82 | 345 |
| 2021-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.82 | 0 |
| 2021-03-05 | $25.99 | $26.00 | $25.99 | $26.00 | $23.82 | 623 |
| 2021-03-04 | $25.95 | $26.17 | $25.36 | $26.17 | $23.98 | 1,400 |
| 2021-03-03 | $26.05 | $26.05 | $26.05 | $26.05 | $23.87 | 19 |
| 2021-03-02 | $25.95 | $26.05 | $25.95 | $26.05 | $23.87 | 1,900 |
| 2021-03-01 | $25.55 | $26.00 | $25.55 | $26.00 | $23.82 | 1,101 |
| 2021-02-26 | $25.26 | $25.26 | $25.26 | $25.26 | $23.15 | 0 |
| 2021-02-25 | $25.25 | $25.25 | $25.25 | $25.25 | $23.14 | 233 |
| 2021-02-24 | $25.20 | $25.20 | $25.20 | $25.20 | $23.09 | 501 |
| 2021-02-23 | $25.20 | $25.20 | $25.20 | $25.20 | $23.09 | 0 |
| 2021-02-22 | $25.25 | $25.25 | $25.20 | $25.20 | $23.09 | 501 |
| 2021-02-19 | $25.30 | $25.30 | $25.30 | $25.30 | $23.18 | 0 |
| 2021-02-18 | $25.35 | $25.35 | $25.35 | $25.35 | $23.23 | 1,201 |
| 2021-02-17 | $25.50 | $25.50 | $25.20 | $25.35 | $23.23 | 1,201 |
| 2021-02-16 | $25.27 | $25.27 | $25.27 | $25.27 | $23.16 | 35 |
| 2021-02-12 | $25.30 | $25.30 | $25.27 | $25.27 | $23.16 | 800 |
| 2021-02-11 | $25.50 | $25.50 | $25.26 | $25.26 | $23.15 | 1,485 |
| 2021-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-02-08 | $25.50 | $26.05 | $25.50 | $25.50 | $23.24 | 2,000 |
| 2021-02-05 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 200 |
| 2021-02-04 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-02-03 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-02-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-01-29 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 10 |
| 2021-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-01-26 | $25.80 | $26.00 | $25.50 | $25.50 | $23.24 | 1,200 |
| 2021-01-25 | $25.30 | $25.30 | $25.30 | $25.30 | $23.06 | 1 |
| 2021-01-22 | $25.30 | $25.30 | $25.30 | $25.30 | $23.06 | 250 |
| 2021-01-21 | $25.25 | $25.25 | $25.25 | $25.25 | $23.02 | 1,000 |
| 2021-01-20 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-01-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-01-15 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 0 |
| 2021-01-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.24 | 100 |
| 2021-01-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 10 |
| 2021-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 0 |
| 2021-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 100 |
| 2021-01-08 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 100 |
| 2021-01-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 301 |
| 2021-01-06 | $25.30 | $25.30 | $25.30 | $25.30 | $22.94 | 0 |
| 2021-01-05 | $25.30 | $25.30 | $25.30 | $25.30 | $22.94 | 16 |
| 2021-01-04 | $25.30 | $25.30 | $25.30 | $25.30 | $22.94 | 216 |
| 2020-12-31 | $25.20 | $25.20 | $25.20 | $25.20 | $22.85 | 11 |
| 2020-12-30 | $25.50 | $25.50 | $25.20 | $25.20 | $22.85 | 3,255 |
| 2020-12-29 | $25.70 | $25.70 | $25.70 | $25.70 | $23.30 | 1,858 |
| 2020-12-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 70 |
| 2020-12-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 0 |
| 2020-12-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 70 |
| 2020-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 1 |
| 2020-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.12 | 300 |
| 2020-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.58 | 720 |
| 2020-12-17 | $25.35 | $25.35 | $25.35 | $25.35 | $22.99 | 0 |
| 2020-12-16 | $25.35 | $25.35 | $25.35 | $25.35 | $22.99 | 0 |
| 2020-12-15 | $25.95 | $26.00 | $25.35 | $25.35 | $22.99 | 2,350 |
| 2020-12-14 | $25.25 | $25.25 | $25.25 | $25.25 | $22.90 | 0 |
| 2020-12-11 | $25.50 | $25.50 | $25.25 | $25.25 | $22.78 | 400 |
| 2020-12-10 | $25.23 | $25.23 | $25.23 | $25.23 | $22.76 | 399 |
| 2020-12-09 | $25.23 | $25.23 | $25.23 | $25.23 | $22.76 | 0 |
| 2020-12-08 | $25.25 | $25.25 | $25.23 | $25.23 | $22.76 | 399 |
| 2020-12-07 | $25.25 | $25.25 | $25.25 | $25.25 | $22.78 | 221 |
| 2020-12-04 | $25.95 | $25.95 | $25.95 | $25.95 | $23.41 | 0 |
| 2020-12-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.41 | 0 |
| 2020-12-02 | $25.95 | $25.95 | $25.95 | $25.95 | $23.41 | 1 |
| 2020-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $22.78 | 10 |
| 2020-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $22.78 | 0 |
| 2020-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $22.78 | 0 |
| 2020-11-25 | $25.25 | $25.25 | $25.25 | $25.25 | $22.78 | 10 |
| 2020-11-24 | $25.25 | $25.25 | $25.25 | $25.25 | $22.78 | 180 |
| 2020-11-23 | $25.50 | $25.50 | $25.16 | $25.16 | $22.70 | 1,400 |
| 2020-11-20 | $25.49 | $25.49 | $25.49 | $25.49 | $22.99 | 0 |
| 2020-11-19 | $25.49 | $25.49 | $25.49 | $25.49 | $22.99 | 100 |
| 2020-11-18 | $25.49 | $25.49 | $25.49 | $25.49 | $22.99 | 8 |
| 2020-11-17 | $25.49 | $25.49 | $25.49 | $25.49 | $22.99 | 16 |
| 2020-11-16 | $25.49 | $25.49 | $25.49 | $25.49 | $22.99 | 0 |
| 2020-11-13 | $25.50 | $25.50 | $25.49 | $25.49 | $22.99 | 300 |
| 2020-11-12 | $25.60 | $25.60 | $25.60 | $25.60 | $23.09 | 0 |
| 2020-11-11 | $25.60 | $25.60 | $25.60 | $25.60 | $22.97 | 0 |
| 2020-11-10 | $25.60 | $25.60 | $25.60 | $25.60 | $22.97 | 0 |
| 2020-11-09 | $25.50 | $25.60 | $25.50 | $25.60 | $22.97 | 800 |
| 2020-11-06 | $25.20 | $25.20 | $25.16 | $25.16 | $22.58 | 1,000 |
| 2020-11-05 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-11-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-11-02 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 1 |
| 2020-10-30 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-10-29 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 10 |
| 2020-10-28 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-10-27 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 50 |
| 2020-10-26 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-10-23 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-10-22 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 50 |
| 2020-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 1 |
| 2020-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $22.66 | 0 |
| 2020-10-16 | $25.45 | $25.45 | $25.25 | $25.25 | $22.66 | 400 |
| 2020-10-15 | $25.40 | $25.40 | $25.40 | $25.40 | $22.79 | 0 |
| 2020-10-14 | $25.40 | $25.40 | $25.40 | $25.40 | $22.79 | 51 |
| 2020-10-13 | $25.40 | $25.40 | $25.40 | $25.40 | $22.68 | 0 |
| 2020-10-12 | $25.40 | $25.40 | $25.40 | $25.40 | $22.68 | 0 |
| 2020-10-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.68 | 0 |
| 2020-10-08 | $25.40 | $25.40 | $25.40 | $25.40 | $22.68 | 16 |
| 2020-10-07 | $25.40 | $25.40 | $25.40 | $25.40 | $22.68 | 0 |
| 2020-10-06 | $25.40 | $25.40 | $25.40 | $25.40 | $22.68 | 2 |
| 2020-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $22.68 | 5 |
| 2020-10-02 | $25.40 | $25.40 | $25.40 | $25.40 | $22.68 | 0 |
| 2020-10-01 | $25.25 | $25.40 | $25.25 | $25.40 | $22.68 | 500 |
| 2020-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.32 | 1 |
| 2020-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.32 | 50 |
| 2020-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.32 | 10 |
| 2020-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.32 | 100 |
| 2020-09-24 | $24.95 | $24.95 | $24.95 | $24.95 | $22.27 | 0 |
| 2020-09-23 | $24.99 | $24.99 | $24.95 | $24.95 | $22.27 | 2,755 |
| 2020-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $21.87 | 4 |
| 2020-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $21.87 | 0 |
| 2020-09-18 | $24.50 | $24.50 | $24.50 | $24.50 | $21.87 | 191 |
| 2020-09-17 | $24.70 | $25.00 | $24.47 | $25.00 | $22.32 | 1,755 |
| 2020-09-16 | $24.60 | $24.60 | $24.60 | $24.60 | $21.96 | 0 |
| 2020-09-15 | $24.60 | $24.60 | $24.60 | $24.60 | $21.96 | 0 |
| 2020-09-14 | $24.60 | $24.60 | $24.60 | $24.60 | $21.96 | 0 |
| 2020-09-11 | $24.60 | $24.60 | $24.60 | $24.60 | $21.84 | 12 |
| 2020-09-10 | $24.60 | $24.60 | $24.60 | $24.60 | $21.84 | 0 |
| 2020-09-09 | $25.02 | $25.02 | $24.60 | $24.60 | $21.84 | 600 |
| 2020-09-08 | $24.80 | $25.00 | $24.60 | $25.00 | $22.20 | 401 |
| 2020-09-04 | $24.77 | $24.77 | $24.77 | $24.77 | $21.99 | 100 |
| 2020-09-03 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 28 |
| 2020-09-02 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 0 |
| 2020-09-01 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 0 |
| 2020-08-31 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 0 |
| 2020-08-28 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 0 |
| 2020-08-27 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 10 |
| 2020-08-26 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 0 |
| 2020-08-25 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 6 |
| 2020-08-24 | $24.55 | $24.95 | $24.55 | $24.95 | $22.15 | 1,126 |
| 2020-08-21 | $24.55 | $24.65 | $24.55 | $24.65 | $21.89 | 1,900 |
| 2020-08-20 | $24.55 | $24.55 | $24.55 | $24.55 | $21.80 | 26 |
| 2020-08-19 | $24.75 | $24.95 | $24.55 | $24.55 | $21.80 | 1,220 |
| 2020-08-18 | $24.80 | $24.80 | $24.80 | $24.80 | $22.02 | 0 |
| 2020-08-17 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 295 |
| 2020-08-14 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 0 |
| 2020-08-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.15 | 0 |
| 2020-08-12 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
| 2020-08-11 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
| 2020-08-10 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
| 2020-08-07 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 295 |
| 2020-08-06 | $24.95 | $24.95 | $24.95 | $24.95 | $22.04 | 0 |
| 2020-08-05 | $24.70 | $24.95 | $24.70 | $24.95 | $22.04 | 800 |
| 2020-08-04 | $24.55 | $24.55 | $24.55 | $24.55 | $21.68 | 400 |
| 2020-08-03 | $24.45 | $24.45 | $24.45 | $24.45 | $21.60 | 5 |
| 2020-07-31 | $24.45 | $24.45 | $24.45 | $24.45 | $21.60 | 555 |
| 2020-07-30 | $24.50 | $24.50 | $24.50 | $24.50 | $21.64 | 300 |
| 2020-07-29 | $24.48 | $24.48 | $24.48 | $24.48 | $21.62 | 110 |
| 2020-07-28 | $25.00 | $25.00 | $24.95 | $24.95 | $22.04 | 1,111 |
| 2020-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $21.64 | 1,000 |
| 2020-07-24 | $24.40 | $24.40 | $24.40 | $24.40 | $21.55 | 0 |
| 2020-07-23 | $24.50 | $24.50 | $24.20 | $24.40 | $21.55 | 901 |
| 2020-07-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.99 | 75 |
| 2020-07-21 | $24.86 | $24.90 | $24.86 | $24.90 | $21.99 | 382 |
| 2020-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.08 | 500 |
| 2020-07-17 | $24.90 | $24.90 | $24.40 | $24.40 | $21.55 | 1,119 |
| 2020-07-16 | $24.50 | $24.50 | $24.50 | $24.50 | $21.64 | 0 |
| 2020-07-15 | $24.37 | $24.37 | $24.37 | $24.37 | $21.52 | 26 |
| 2020-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $21.64 | 0 |
| 2020-07-13 | $24.50 | $24.85 | $24.00 | $24.50 | $21.52 | 2,107 |
| 2020-07-10 | $24.10 | $24.10 | $24.10 | $24.10 | $21.17 | 300 |
| 2020-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $21.52 | 200 |
| 2020-07-08 | $24.49 | $24.49 | $24.49 | $24.49 | $21.51 | 124 |
| 2020-07-07 | $24.11 | $24.11 | $24.11 | $24.11 | $21.18 | 0 |
| 2020-07-06 | $24.10 | $24.11 | $24.10 | $24.11 | $21.18 | 316 |
| 2020-07-02 | $24.05 | $24.05 | $24.00 | $24.03 | $21.11 | 915 |
| 2020-07-01 | $24.00 | $24.00 | $23.88 | $24.00 | $21.08 | 3,039 |
| 2020-06-30 | $24.00 | $24.00 | $24.00 | $24.00 | $21.08 | 301 |
| 2020-06-29 | $24.00 | $24.00 | $24.00 | $24.00 | $21.08 | 0 |
| 2020-06-26 | $24.00 | $24.00 | $24.00 | $24.00 | $21.08 | 310 |
| 2020-06-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.08 | 0 |
| 2020-06-24 | $24.00 | $24.00 | $24.00 | $24.00 | $21.08 | 100 |
| 2020-06-23 | $24.90 | $24.90 | $24.90 | $24.90 | $21.87 | 0 |
| 2020-06-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.87 | 0 |
| 2020-06-19 | $24.90 | $24.90 | $24.90 | $24.90 | $21.87 | 0 |
| 2020-06-18 | $24.90 | $24.90 | $24.90 | $24.90 | $21.87 | 0 |
| 2020-06-17 | $24.90 | $24.90 | $24.90 | $24.90 | $21.87 | 93 |
| 2020-06-16 | $24.84 | $24.90 | $24.84 | $24.90 | $21.87 | 501 |
| 2020-06-15 | $24.90 | $24.90 | $24.90 | $24.90 | $21.87 | 200 |
| 2020-06-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.08 | 0 |
| 2020-06-11 | $24.00 | $24.00 | $24.00 | $24.00 | $20.97 | 501 |
| 2020-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $20.97 | 28 |
| 2020-06-09 | $24.99 | $24.99 | $22.80 | $24.00 | $20.97 | 2,490 |
| 2020-06-08 | $24.05 | $25.00 | $24.05 | $25.00 | $21.84 | 1,680 |
| 2020-06-05 | $23.50 | $23.85 | $23.50 | $23.85 | $20.84 | 540 |
| 2020-06-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.09 | 0 |
| 2020-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.09 | 806 |
| 2020-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $20.53 | 201 |
| 2020-06-01 | $23.58 | $23.58 | $23.58 | $23.58 | $20.60 | 2 |
| 2020-05-29 | $23.58 | $23.58 | $23.58 | $23.58 | $20.60 | 6 |
| 2020-05-28 | $23.58 | $23.58 | $23.58 | $23.58 | $20.60 | 12 |
| 2020-05-27 | $22.65 | $23.58 | $22.65 | $23.58 | $20.60 | 2,254 |
| 2020-05-26 | $22.70 | $22.70 | $22.58 | $22.58 | $19.73 | 800 |
| 2020-05-22 | $22.25 | $22.75 | $22.25 | $22.75 | $19.88 | 2,605 |
| 2020-05-21 | $21.75 | $23.00 | $21.75 | $23.00 | $20.09 | 854 |
| 2020-05-20 | $23.50 | $23.50 | $19.10 | $21.75 | $19.00 | 9,631 |
| 2020-05-19 | $23.80 | $23.80 | $23.80 | $23.80 | $20.79 | 28 |
| 2020-05-18 | $23.67 | $23.67 | $23.67 | $23.67 | $20.68 | 1 |
| 2020-05-15 | $23.80 | $23.80 | $23.80 | $23.80 | $20.79 | 0 |
| 2020-05-14 | $23.80 | $23.80 | $23.80 | $23.80 | $20.79 | 0 |
| 2020-05-13 | $23.50 | $23.80 | $23.50 | $23.80 | $20.68 | 1,105 |
| 2020-05-12 | $23.63 | $23.63 | $23.63 | $23.63 | $20.53 | 0 |
| 2020-05-11 | $23.63 | $23.63 | $23.63 | $23.63 | $20.53 | 0 |
| 2020-05-08 | $23.63 | $23.63 | $23.63 | $23.63 | $20.53 | 0 |
| 2020-05-07 | $23.55 | $23.63 | $23.55 | $23.63 | $20.53 | 500 |
| 2020-05-06 | $23.50 | $23.50 | $23.50 | $23.50 | $20.42 | 0 |
| 2020-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $20.42 | 995 |
| 2020-05-04 | $23.05 | $23.05 | $23.05 | $23.05 | $20.03 | 343 |
| 2020-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.98 | 97 |
| 2020-04-30 | $23.00 | $23.00 | $23.00 | $23.00 | $19.98 | 3,049 |
| 2020-04-29 | $22.75 | $22.75 | $22.75 | $22.75 | $19.77 | 300 |
| 2020-04-28 | $22.55 | $22.55 | $22.55 | $22.55 | $19.59 | 211 |
| 2020-04-27 | $22.55 | $22.55 | $22.55 | $22.55 | $19.59 | 100 |
| 2020-04-24 | $22.20 | $22.20 | $22.20 | $22.20 | $19.29 | 200 |
| 2020-04-23 | $22.20 | $22.20 | $22.20 | $22.20 | $19.29 | 202 |
| 2020-04-22 | $22.50 | $22.50 | $22.50 | $22.50 | $19.55 | 0 |
| 2020-04-21 | $22.50 | $22.50 | $22.50 | $22.50 | $19.55 | 100 |
| 2020-04-20 | $21.02 | $22.50 | $21.02 | $22.50 | $19.55 | 501 |
| 2020-04-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.11 | 1,235 |
| 2020-04-16 | $22.50 | $22.50 | $22.00 | $22.00 | $19.11 | 2,330 |
| 2020-04-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.98 | 0 |
| 2020-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $19.98 | 150 |
| 2020-04-13 | $23.50 | $23.50 | $22.90 | $23.00 | $19.87 | 1,150 |
| 2020-04-09 | $22.75 | $23.00 | $22.75 | $23.00 | $19.87 | 5,617 |
| 2020-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.00 | 2,020 |
| 2020-04-07 | $21.40 | $22.00 | $21.00 | $21.00 | $18.14 | 4,819 |
| 2020-04-06 | $20.25 | $20.50 | $20.00 | $20.00 | $17.28 | 2,550 |
| 2020-04-03 | $22.95 | $22.95 | $19.75 | $19.75 | $17.06 | 3,147 |
| 2020-04-02 | $20.10 | $20.10 | $20.10 | $20.10 | $17.36 | 125 |
| 2020-04-01 | $23.00 | $23.00 | $18.02 | $18.02 | $15.57 | 1,400 |
| 2020-03-31 | $23.50 | $24.00 | $23.00 | $23.00 | $19.87 | 1,851 |
| 2020-03-30 | $22.25 | $22.25 | $22.25 | $22.25 | $19.22 | 206 |
| 2020-03-27 | $21.50 | $22.50 | $21.50 | $22.25 | $19.22 | 811 |
| 2020-03-26 | $20.95 | $25.90 | $20.75 | $21.75 | $18.79 | 3,804 |
| 2020-03-25 | $18.75 | $20.75 | $18.75 | $20.75 | $17.92 | 1,452 |
| 2020-03-24 | $19.98 | $20.50 | $19.98 | $19.98 | $17.26 | 1,770 |
| 2020-03-23 | $20.00 | $20.00 | $18.00 | $18.01 | $15.56 | 3,400 |
| 2020-03-20 | $20.05 | $20.05 | $20.05 | $20.05 | $17.32 | 500 |
| 2020-03-19 | $18.00 | $20.00 | $18.00 | $20.00 | $17.28 | 700 |
| 2020-03-18 | $20.10 | $20.30 | $10.00 | $12.50 | $10.80 | 8,475 |
| 2020-03-17 | $22.60 | $22.60 | $20.00 | $21.50 | $18.57 | 5,025 |
| 2020-03-16 | $23.85 | $23.85 | $20.26 | $22.50 | $19.44 | 4,450 |
| 2020-03-13 | $24.70 | $24.70 | $23.70 | $23.70 | $20.47 | 1,850 |
| 2020-03-12 | $24.75 | $24.75 | $23.72 | $24.38 | $21.06 | 4,222 |
| 2020-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.48 | 225 |
| 2020-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $21.48 | 0 |
| 2020-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $21.48 | 600 |
| 2020-03-06 | $25.06 | $25.10 | $25.00 | $25.10 | $21.56 | 4,920 |
| 2020-03-05 | $25.46 | $25.46 | $25.11 | $25.11 | $21.57 | 800 |
| 2020-03-04 | $25.19 | $25.19 | $25.19 | $25.19 | $21.64 | 0 |
| 2020-03-03 | $25.19 | $25.25 | $25.19 | $25.19 | $21.64 | 2,200 |
| 2020-03-02 | $24.76 | $25.19 | $24.70 | $25.19 | $21.64 | 6,100 |
| 2020-02-28 | $25.56 | $25.56 | $24.52 | $25.07 | $21.54 | 5,400 |
| 2020-02-27 | $25.70 | $25.70 | $25.70 | $25.70 | $22.08 | 10 |
| 2020-02-26 | $25.70 | $25.70 | $25.70 | $25.70 | $22.08 | 1,000 |
| 2020-02-25 | $25.75 | $25.75 | $25.70 | $25.70 | $22.08 | 1,480 |
| 2020-02-24 | $25.70 | $25.70 | $25.70 | $25.70 | $22.08 | 700 |
| 2020-02-21 | $25.74 | $25.74 | $25.74 | $25.74 | $22.11 | 0 |
| 2020-02-20 | $25.75 | $25.75 | $25.74 | $25.74 | $22.11 | 600 |
| 2020-02-19 | $25.63 | $25.63 | $25.63 | $25.63 | $22.02 | 0 |
| 2020-02-18 | $25.70 | $25.70 | $25.60 | $25.63 | $22.02 | 960 |
| 2020-02-14 | $25.88 | $25.88 | $25.80 | $25.80 | $22.17 | 2,200 |
| 2020-02-13 | $25.80 | $25.80 | $25.80 | $25.80 | $22.17 | 160 |
| 2020-02-12 | $25.66 | $25.66 | $25.66 | $25.66 | $21.93 | 0 |
| 2020-02-11 | $25.66 | $25.66 | $25.66 | $25.66 | $21.93 | 0 |
| 2020-02-10 | $25.66 | $25.66 | $25.66 | $25.66 | $21.93 | 0 |
| 2020-02-07 | $25.66 | $25.66 | $25.66 | $25.66 | $21.93 | 0 |
| 2020-02-06 | $25.66 | $25.66 | $25.66 | $25.66 | $21.93 | 0 |
| 2020-02-05 | $25.66 | $25.66 | $25.66 | $25.66 | $21.93 | 580 |
| 2020-02-04 | $25.72 | $25.72 | $25.72 | $25.72 | $21.98 | 0 |
| 2020-02-03 | $25.72 | $25.72 | $25.72 | $25.72 | $21.98 | 338 |
| 2020-01-31 | $25.72 | $25.72 | $25.72 | $25.72 | $21.98 | 201 |
| 2020-01-30 | $25.65 | $25.65 | $25.65 | $25.65 | $21.92 | 300 |
| 2020-01-29 | $25.50 | $25.60 | $25.46 | $25.60 | $21.88 | 4,215 |
| 2020-01-28 | $25.33 | $25.33 | $25.33 | $25.33 | $21.65 | 0 |
| 2020-01-27 | $25.34 | $25.34 | $25.33 | $25.33 | $21.65 | 4,500 |
| 2020-01-24 | $25.89 | $25.89 | $25.33 | $25.33 | $21.65 | 9,668 |
| 2020-01-23 | $25.89 | $25.89 | $25.89 | $25.89 | $22.13 | 1 |
| 2020-01-22 | $25.61 | $25.89 | $25.55 | $25.89 | $22.13 | 2,380 |
| 2020-01-21 | $25.85 | $25.85 | $25.60 | $25.60 | $21.88 | 1,200 |
| 2020-01-17 | $25.68 | $25.68 | $25.68 | $25.68 | $21.95 | 200 |
| 2020-01-16 | $25.74 | $25.74 | $25.74 | $25.74 | $22.00 | 2,030 |
| 2020-01-15 | $25.68 | $25.68 | $25.68 | $25.68 | $21.95 | 490 |
| 2020-01-14 | $25.81 | $25.81 | $25.81 | $25.81 | $22.06 | 0 |
| 2020-01-13 | $25.81 | $25.81 | $25.81 | $25.81 | $21.95 | 0 |
| 2020-01-10 | $25.86 | $25.86 | $25.81 | $25.81 | $21.95 | 900 |
| 2020-01-09 | $25.44 | $25.44 | $25.44 | $25.44 | $21.63 | 187 |
| 2020-01-08 | $25.35 | $25.35 | $25.35 | $25.35 | $21.56 | 0 |
| 2020-01-07 | $25.35 | $25.35 | $25.35 | $25.35 | $21.56 | 0 |
| 2020-01-06 | $25.35 | $25.35 | $25.35 | $25.35 | $21.56 | 0 |
| 2020-01-03 | $25.35 | $25.35 | $25.35 | $25.35 | $21.56 | 50 |
| 2020-01-02 | $25.35 | $25.35 | $25.35 | $25.35 | $21.56 | 500 |
| 2019-12-31 | $25.36 | $25.36 | $25.36 | $25.36 | $21.57 | 1 |
| 2019-12-30 | $25.36 | $25.36 | $25.36 | $25.36 | $21.57 | 0 |
| 2019-12-27 | $25.36 | $25.36 | $25.36 | $25.36 | $21.57 | 10 |
| 2019-12-26 | $25.36 | $25.36 | $25.36 | $25.36 | $21.57 | 1,500 |
| 2019-12-24 | $25.31 | $25.31 | $25.31 | $25.31 | $21.52 | 0 |
| 2019-12-23 | $25.31 | $25.31 | $25.31 | $25.31 | $21.52 | 0 |
| 2019-12-20 | $25.46 | $25.58 | $25.31 | $25.31 | $21.52 | 680 |
| 2019-12-19 | $25.32 | $25.32 | $25.32 | $25.32 | $21.53 | 270 |
| 2019-12-18 | $25.49 | $25.50 | $25.49 | $25.50 | $21.68 | 320 |
| 2019-12-17 | $25.30 | $25.30 | $25.28 | $25.28 | $21.50 | 900 |
| 2019-12-16 | $25.50 | $25.50 | $25.50 | $25.50 | $21.68 | 200 |
| 2019-12-13 | $25.45 | $25.45 | $25.11 | $25.11 | $21.35 | 1,000 |
| 2019-12-12 | $25.45 | $25.45 | $25.45 | $25.45 | $21.64 | 100 |
| 2019-12-11 | $25.45 | $25.45 | $25.45 | $25.45 | $21.53 | 0 |
| 2019-12-10 | $25.45 | $25.45 | $25.45 | $25.45 | $21.53 | 0 |
| 2019-12-09 | $25.45 | $25.45 | $25.45 | $25.45 | $21.53 | 0 |
| 2019-12-06 | $25.45 | $25.45 | $25.45 | $25.45 | $21.53 | 0 |
| 2019-12-05 | $25.67 | $25.67 | $25.45 | $25.45 | $21.53 | 407 |
| 2019-12-04 | $25.45 | $25.45 | $25.45 | $25.45 | $21.53 | 0 |
| 2019-12-03 | $25.47 | $25.50 | $25.45 | $25.45 | $21.53 | 4,100 |
| 2019-12-02 | $25.93 | $25.93 | $25.93 | $25.93 | $21.94 | 2 |
| 2019-11-29 | $25.93 | $25.93 | $25.93 | $25.93 | $21.94 | 0 |
| 2019-11-27 | $25.93 | $25.93 | $25.93 | $25.93 | $21.94 | 11 |
| 2019-11-26 | $25.93 | $25.93 | $25.93 | $25.93 | $21.94 | 0 |
| 2019-11-25 | $25.93 | $25.93 | $25.93 | $25.93 | $21.94 | 0 |
| 2019-11-22 | $25.92 | $25.93 | $25.92 | $25.93 | $21.94 | 2,000 |
| 2019-11-21 | $25.60 | $25.60 | $25.60 | $25.60 | $21.66 | 0 |
| 2019-11-20 | $25.60 | $25.60 | $25.60 | $25.60 | $21.66 | 0 |
| 2019-11-19 | $25.60 | $25.60 | $25.60 | $25.60 | $21.66 | 0 |
| 2019-11-18 | $25.60 | $25.60 | $25.60 | $25.60 | $21.66 | 0 |
| 2019-11-15 | $25.61 | $25.61 | $25.60 | $25.60 | $21.66 | 333 |
| 2019-11-14 | $25.93 | $25.93 | $25.93 | $25.93 | $21.94 | 0 |
| 2019-11-13 | $25.93 | $25.93 | $25.93 | $25.93 | $21.82 | 0 |
| 2019-11-12 | $25.93 | $25.93 | $25.93 | $25.93 | $21.82 | 0 |
| 2019-11-11 | $25.93 | $25.93 | $25.93 | $25.93 | $21.82 | 0 |
| 2019-11-08 | $25.93 | $25.93 | $25.93 | $25.93 | $21.82 | 0 |
| 2019-11-07 | $25.93 | $25.93 | $25.93 | $25.93 | $21.82 | 0 |
| 2019-11-06 | $25.77 | $25.93 | $25.61 | $25.93 | $21.82 | 1,677 |
| 2019-11-05 | $25.67 | $25.67 | $25.67 | $25.67 | $21.60 | 0 |
| 2019-11-04 | $25.67 | $25.67 | $25.67 | $25.67 | $21.60 | 0 |
| 2019-11-01 | $25.67 | $25.67 | $25.67 | $25.67 | $21.60 | 0 |
| 2019-10-31 | $25.67 | $25.67 | $25.67 | $25.67 | $21.60 | 200 |
| 2019-10-30 | $25.69 | $25.69 | $25.69 | $25.69 | $21.62 | 0 |
| 2019-10-29 | $25.69 | $25.69 | $25.69 | $25.69 | $21.62 | 9 |
| 2019-10-28 | $25.64 | $25.69 | $25.64 | $25.69 | $21.62 | 710 |
| 2019-10-25 | $25.55 | $25.55 | $25.55 | $25.55 | $21.50 | 42 |
| 2019-10-24 | $25.55 | $25.55 | $25.55 | $25.55 | $21.50 | 0 |
| 2019-10-23 | $25.50 | $25.55 | $25.50 | $25.55 | $21.50 | 2,400 |
| 2019-10-22 | $25.50 | $25.50 | $25.50 | $25.50 | $21.46 | 62 |
| 2019-10-21 | $25.30 | $25.50 | $25.30 | $25.50 | $21.46 | 896 |
| 2019-10-18 | $25.10 | $25.10 | $25.10 | $25.10 | $21.12 | 0 |
| 2019-10-17 | $25.10 | $25.10 | $25.10 | $25.10 | $21.12 | 0 |
| 2019-10-16 | $25.10 | $25.10 | $25.10 | $25.10 | $21.12 | 0 |
| 2019-10-15 | $25.10 | $25.10 | $25.10 | $25.10 | $21.12 | 400 |
| 2019-10-14 | $25.08 | $25.08 | $25.08 | $25.08 | $21.11 | 0 |
| 2019-10-11 | $25.19 | $25.19 | $25.08 | $25.08 | $21.11 | 1,100 |
| 2019-10-10 | $25.05 | $25.05 | $25.05 | $25.05 | $20.97 | 1 |
| 2019-10-09 | $25.05 | $25.05 | $25.05 | $25.05 | $20.97 | 5,800 |
| 2019-10-08 | $25.25 | $25.25 | $25.25 | $25.25 | $21.14 | 0 |
| 2019-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $21.14 | 0 |
| 2019-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $21.14 | 0 |
| 2019-10-03 | $25.25 | $25.25 | $25.25 | $25.25 | $21.14 | 0 |
| 2019-10-02 | $25.25 | $25.25 | $25.25 | $25.25 | $21.14 | 1 |
| 2019-10-01 | $25.09 | $25.36 | $25.05 | $25.25 | $21.14 | 2,700 |
| 2019-09-30 | $25.21 | $25.21 | $25.21 | $25.21 | $21.11 | 1 |
| 2019-09-27 | $25.22 | $25.24 | $25.21 | $25.21 | $21.11 | 400 |
| 2019-09-26 | $25.09 | $25.09 | $25.09 | $25.09 | $21.01 | 10 |
| 2019-09-25 | $25.30 | $25.30 | $25.09 | $25.09 | $21.01 | 410 |
| 2019-09-24 | $25.30 | $25.30 | $25.30 | $25.30 | $21.18 | 100 |
| 2019-09-23 | $25.64 | $25.64 | $25.64 | $25.64 | $21.47 | 0 |
| 2019-09-20 | $25.64 | $25.64 | $25.64 | $25.64 | $21.47 | 0 |
| 2019-09-19 | $25.52 | $25.64 | $25.52 | $25.64 | $21.47 | 1,940 |
| 2019-09-18 | $24.89 | $24.89 | $24.89 | $24.89 | $20.84 | 0 |
| 2019-09-17 | $24.89 | $24.89 | $24.89 | $24.89 | $20.84 | 0 |
| 2019-09-16 | $24.89 | $24.89 | $24.89 | $24.89 | $20.84 | 0 |
| 2019-09-13 | $24.89 | $24.89 | $24.89 | $24.89 | $20.84 | 0 |
| 2019-09-12 | $24.89 | $24.89 | $24.89 | $24.89 | $20.84 | 0 |
| 2019-09-11 | $25.02 | $25.02 | $25.02 | $25.02 | $20.84 | 0 |
| 2019-09-10 | $25.02 | $25.02 | $25.02 | $25.02 | $20.84 | 500 |
| 2019-09-09 | $25.50 | $25.50 | $25.50 | $25.50 | $21.24 | 0 |
| 2019-09-06 | $25.50 | $25.50 | $25.50 | $25.50 | $21.24 | 0 |
| 2019-09-05 | $25.50 | $25.50 | $25.50 | $25.50 | $21.24 | 0 |
| 2019-09-04 | $25.50 | $25.50 | $25.50 | $25.50 | $21.24 | 0 |
| 2019-09-03 | $25.50 | $25.50 | $25.50 | $25.50 | $21.24 | 0 |
| 2019-08-30 | $25.50 | $25.50 | $25.50 | $25.50 | $21.24 | 0 |
| 2019-08-29 | $25.20 | $25.50 | $25.20 | $25.50 | $21.24 | 3,009 |
| 2019-08-28 | $25.15 | $25.20 | $25.10 | $25.20 | $20.99 | 1,100 |
| 2019-08-27 | $25.34 | $25.34 | $24.85 | $25.10 | $20.90 | 900 |
| 2019-08-26 | $25.38 | $25.38 | $25.25 | $25.25 | $21.03 | 200 |
| 2019-08-23 | $25.30 | $25.30 | $25.30 | $25.30 | $21.07 | 315 |
| 2019-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $21.03 | 1,000 |
| 2019-08-21 | $25.20 | $25.20 | $25.20 | $25.20 | $20.99 | 0 |
| 2019-08-20 | $25.20 | $25.20 | $25.20 | $25.20 | $20.99 | 0 |
| 2019-08-19 | $25.06 | $25.20 | $25.02 | $25.20 | $20.99 | 1,994 |
| 2019-08-15 | $25.23 | $25.23 | $25.23 | $25.23 | $21.01 | 300 |
| 2019-08-14 | $25.23 | $25.23 | $25.23 | $25.23 | $21.01 | 300 |
| 2019-08-13 | $25.35 | $25.35 | $25.05 | $25.16 | $20.84 | 1,100 |
| 2019-08-12 | $25.35 | $25.35 | $25.05 | $25.16 | $20.84 | 1,100 |
| 2019-08-09 | $25.35 | $25.35 | $25.05 | $25.16 | $20.84 | 1,100 |
| 2019-08-08 | $25.35 | $25.35 | $25.05 | $25.16 | $20.84 | 1,100 |
| 2019-08-07 | $25.35 | $25.35 | $25.05 | $25.16 | $20.84 | 1,125 |
| 2019-08-06 | $25.00 | $25.69 | $25.00 | $25.69 | $21.28 | 800 |
| 2019-08-05 | $25.00 | $25.69 | $25.00 | $25.69 | $21.28 | 800 |
| 2019-08-02 | $25.00 | $25.69 | $25.00 | $25.69 | $21.28 | 800 |
| 2019-08-01 | $25.00 | $25.69 | $25.00 | $25.69 | $21.28 | 800 |
| 2019-07-31 | $25.69 | $25.69 | $25.69 | $25.69 | $21.28 | 1 |
| 2019-07-30 | $25.00 | $25.69 | $25.00 | $25.69 | $21.28 | 790 |
| 2019-07-29 | $25.30 | $25.31 | $25.30 | $25.31 | $20.97 | 670 |
| 2019-07-26 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 21 |
| 2019-07-25 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 0 |
| 2019-07-24 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 0 |
| 2019-07-23 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 836 |
| 2019-07-22 | $25.03 | $25.03 | $24.95 | $24.95 | $20.67 | 400 |
| 2019-07-19 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 0 |
| 2019-07-18 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 0 |
| 2019-07-17 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 0 |
| 2019-07-16 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 0 |
| 2019-07-15 | $24.95 | $24.95 | $24.95 | $24.95 | $20.67 | 0 |
| 2019-07-12 | $24.90 | $24.98 | $24.90 | $24.95 | $20.67 | 1,100 |
| 2019-07-11 | $25.19 | $25.19 | $24.90 | $24.90 | $20.52 | 1,910 |
| 2019-07-10 | $24.95 | $25.19 | $24.95 | $25.17 | $20.74 | 2,300 |
| 2019-07-09 | $24.95 | $24.95 | $24.95 | $24.95 | $20.56 | 2,000 |
| 2019-07-08 | $25.00 | $27.50 | $24.79 | $24.90 | $20.52 | 3,900 |
| 2019-07-05 | $24.90 | $24.93 | $24.90 | $24.90 | $20.52 | 3,600 |
| 2019-07-03 | $24.76 | $24.90 | $24.76 | $24.90 | $20.52 | 1,085 |
| 2019-07-02 | $24.60 | $24.60 | $24.60 | $24.60 | $20.27 | 130 |
| 2019-07-01 | $24.76 | $24.76 | $24.60 | $24.60 | $20.27 | 400 |
| 2019-06-28 | $24.60 | $24.60 | $24.60 | $24.60 | $20.27 | 993 |
| 2019-06-27 | $24.50 | $24.50 | $24.50 | $24.50 | $20.19 | 0 |
| 2019-06-26 | $24.50 | $24.50 | $24.50 | $24.50 | $20.19 | 0 |
| 2019-06-25 | $24.49 | $24.50 | $24.45 | $24.50 | $20.19 | 1,825 |
| 2019-06-24 | $24.10 | $24.40 | $24.10 | $24.40 | $20.11 | 4,400 |
| 2019-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.78 | 1,021 |
| 2019-06-20 | $24.00 | $24.00 | $23.91 | $23.91 | $19.70 | 1,245 |
| 2019-06-18 | $23.91 | $23.91 | $23.91 | $23.91 | $19.70 | 0 |
| 2019-06-17 | $24.25 | $24.30 | $23.91 | $23.91 | $19.70 | 3,120 |
| 2019-06-14 | $24.25 | $24.25 | $24.25 | $24.25 | $19.98 | 0 |
| 2019-06-13 | $24.25 | $24.25 | $24.25 | $24.25 | $19.98 | 1,500 |
| 2019-06-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.67 | 0 |
| 2019-06-11 | $24.45 | $24.45 | $24.00 | $24.00 | $19.67 | 1,040 |
| 2019-06-06 | $24.01 | $24.01 | $24.01 | $24.01 | $19.68 | 0 |
| 2019-06-05 | $24.25 | $24.25 | $23.97 | $24.01 | $19.68 | 1,500 |
| 2019-06-03 | $23.81 | $24.50 | $23.81 | $24.50 | $20.08 | 900 |
| 2019-05-31 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 0 |
| 2019-05-30 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 0 |
| 2019-05-29 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 0 |
| 2019-05-28 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 0 |
| 2019-05-24 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 0 |
| 2019-05-23 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 0 |
| 2019-05-22 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 0 |
| 2019-05-21 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 1,000 |
| 2019-05-20 | $24.65 | $24.65 | $24.65 | $24.65 | $20.20 | 1,500 |
| 2019-05-17 | $24.60 | $24.60 | $24.60 | $24.60 | $20.16 | 2,563 |
| 2019-05-16 | $23.77 | $24.59 | $23.77 | $24.59 | $20.15 | 1,021 |
| 2019-05-15 | $24.62 | $24.62 | $24.62 | $24.62 | $20.17 | 0 |
| 2019-05-14 | $24.75 | $24.75 | $24.75 | $24.75 | $20.28 | 1 |
| 2019-05-13 | $24.75 | $24.75 | $24.75 | $24.75 | $20.17 | 500 |
| 2019-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.56 | 202 |
| 2019-05-09 | $24.55 | $24.70 | $24.35 | $24.70 | $20.13 | 3,700 |
| 2019-05-08 | $24.50 | $24.55 | $24.50 | $24.55 | $20.01 | 6,989 |
| 2019-05-07 | $24.46 | $24.46 | $24.46 | $24.46 | $19.94 | 0 |
| 2019-05-06 | $24.46 | $24.46 | $24.46 | $24.46 | $19.94 | 220 |
| 2019-05-03 | $24.50 | $24.50 | $24.50 | $24.50 | $19.97 | 0 |
| 2019-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $19.97 | 0 |
| 2019-05-01 | $23.94 | $24.50 | $23.90 | $24.50 | $19.97 | 1,290 |
| 2019-04-30 | $23.94 | $23.94 | $23.90 | $23.90 | $19.48 | 200 |
| 2019-04-29 | $24.45 | $24.45 | $24.45 | $24.45 | $19.93 | 2,000 |
| 2019-04-25 | $24.50 | $24.50 | $24.50 | $24.50 | $19.97 | 0 |
| 2019-04-24 | $24.50 | $24.50 | $24.50 | $24.50 | $19.97 | 840 |
| 2019-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.56 | 0 |
| 2019-04-22 | $24.00 | $24.00 | $24.00 | $24.00 | $19.56 | 0 |
| 2019-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.56 | 0 |
| 2019-04-17 | $24.00 | $24.00 | $24.00 | $24.00 | $19.56 | 1,205 |
| 2019-04-15 | $24.37 | $24.37 | $24.37 | $24.37 | $19.86 | 10 |
| 2019-04-12 | $24.50 | $24.50 | $24.50 | $24.50 | $19.97 | 0 |
| 2019-04-11 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 0 |
| 2019-04-10 | $24.93 | $24.93 | $24.50 | $24.50 | $19.86 | 700 |
| 2019-04-09 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 0 |
| 2019-04-08 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 0 |
| 2019-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 21 |
| 2019-04-04 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 4,850 |
| 2019-04-03 | $24.45 | $24.45 | $24.45 | $24.45 | $19.82 | 500 |
| 2019-04-02 | $24.40 | $24.40 | $24.40 | $24.40 | $19.78 | 0 |
| 2019-04-01 | $24.50 | $24.50 | $24.40 | $24.40 | $19.78 | 6,400 |
| 2019-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 20 |
| 2019-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 0 |
| 2019-03-27 | $24.50 | $24.99 | $24.50 | $24.50 | $19.86 | 3,500 |
| 2019-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 2,475 |
| 2019-03-25 | $24.50 | $24.50 | $24.50 | $24.50 | $19.86 | 125 |
| 2019-03-22 | $23.89 | $24.50 | $23.20 | $24.50 | $19.86 | 2,390 |
| 2019-03-21 | $23.89 | $23.89 | $23.89 | $23.89 | $19.37 | 0 |
| 2019-03-20 | $23.89 | $23.89 | $23.89 | $23.89 | $19.37 | 0 |
| 2019-03-18 | $23.89 | $23.89 | $23.89 | $23.89 | $19.37 | 0 |
| 2019-03-15 | $24.00 | $24.00 | $23.89 | $23.89 | $19.37 | 1,110 |
| 2019-03-14 | $23.31 | $23.89 | $23.31 | $23.89 | $19.37 | 600 |
| 2019-03-13 | $23.76 | $23.90 | $22.66 | $23.89 | $19.26 | 5,482 |
| 2019-03-12 | $23.99 | $24.00 | $23.76 | $24.00 | $19.35 | 3,300 |
| 2019-03-11 | $24.00 | $24.00 | $24.00 | $24.00 | $19.35 | 400 |
| 2019-03-08 | $23.90 | $23.90 | $23.90 | $23.90 | $19.27 | 0 |
| 2019-03-07 | $23.90 | $23.95 | $23.90 | $23.90 | $19.27 | 5,600 |
| 2019-03-06 | $23.70 | $23.94 | $23.70 | $23.94 | $19.30 | 2,300 |
| 2019-03-05 | $23.94 | $23.94 | $23.94 | $23.94 | $19.30 | 0 |
| 2019-03-04 | $23.94 | $23.94 | $23.94 | $23.94 | $19.30 | 0 |
| 2019-03-01 | $23.94 | $23.94 | $23.94 | $23.94 | $19.30 | 0 |
| 2019-02-28 | $23.94 | $23.94 | $23.94 | $23.94 | $19.30 | 0 |
| 2019-02-27 | $23.94 | $23.94 | $23.94 | $23.94 | $19.30 | 0 |
| 2019-02-26 | $24.50 | $24.50 | $23.94 | $23.94 | $19.30 | 1,100 |
| 2019-02-22 | $23.50 | $23.50 | $23.50 | $23.50 | $18.95 | 85 |
| 2019-02-20 | $23.50 | $23.50 | $23.50 | $23.50 | $18.95 | 0 |
| 2019-02-15 | $23.50 | $23.50 | $23.50 | $23.50 | $18.95 | 200 |
| 2019-02-14 | $23.94 | $23.94 | $23.94 | $23.94 | $19.30 | 0 |
| 2019-02-13 | $23.94 | $23.94 | $23.94 | $23.94 | $19.20 | 350 |
| 2019-02-12 | $23.21 | $23.21 | $23.21 | $23.21 | $18.61 | 0 |
| 2019-02-11 | $23.21 | $23.21 | $23.21 | $23.21 | $18.61 | 0 |
| 2019-02-08 | $23.21 | $23.21 | $23.21 | $23.21 | $18.61 | 105 |
| 2019-02-07 | $23.49 | $23.49 | $23.49 | $23.49 | $18.83 | 0 |
| 2019-02-06 | $23.49 | $23.49 | $23.49 | $23.49 | $18.83 | 100 |
| 2019-02-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 0 |
| 2019-02-04 | $23.50 | $23.50 | $23.50 | $23.50 | $18.84 | 0 |
| 2019-02-01 | $23.08 | $23.50 | $23.08 | $23.50 | $18.84 | 983 |
| 2019-01-31 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 0 |
| 2019-01-30 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 50 |
| 2019-01-29 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 0 |
| 2019-01-28 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 0 |
| 2019-01-25 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 2 |
| 2019-01-24 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 0 |
| 2019-01-23 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 0 |
| 2019-01-18 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 0 |
| 2019-01-17 | $23.99 | $23.99 | $23.99 | $23.99 | $19.24 | 15 |
| 2019-01-16 | $23.50 | $23.99 | $23.50 | $23.99 | $19.24 | 800 |
| 2019-01-15 | $23.00 | $23.00 | $23.00 | $23.00 | $18.44 | 200 |
| 2019-01-14 | $22.88 | $22.88 | $22.88 | $22.88 | $18.35 | 100 |
| 2019-01-11 | $22.76 | $22.76 | $22.76 | $22.76 | $18.14 | 0 |
| 2019-01-10 | $22.76 | $22.76 | $22.76 | $22.76 | $18.14 | 0 |
| 2019-01-09 | $22.76 | $22.76 | $22.76 | $22.76 | $18.14 | 0 |
| 2019-01-08 | $22.76 | $22.76 | $22.76 | $22.76 | $18.14 | 0 |
| 2019-01-07 | $23.20 | $23.20 | $22.76 | $22.76 | $18.14 | 600 |
| 2019-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.34 | 0 |
| 2019-01-03 | $23.10 | $23.10 | $23.00 | $23.00 | $18.34 | 1,050 |
| 2019-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.34 | 205 |
| 2018-12-28 | $22.04 | $22.04 | $22.04 | $22.04 | $17.57 | 1,608 |
| 2018-12-27 | $22.60 | $22.60 | $22.60 | $22.60 | $18.02 | 600 |
| 2018-12-26 | $22.49 | $22.49 | $22.49 | $22.49 | $17.93 | 200 |
| 2018-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | $18.73 | 0 |
| 2018-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.73 | 545 |
| 2018-12-20 | $22.27 | $22.27 | $22.27 | $22.27 | $17.75 | 0 |
| 2018-12-19 | $22.27 | $22.27 | $22.26 | $22.27 | $17.75 | 1,438 |
| 2018-12-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.13 | 0 |
| 2018-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.13 | 0 |
| 2018-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.13 | 0 |
| 2018-12-12 | $23.25 | $24.00 | $23.25 | $24.00 | $19.03 | 2,000 |
| 2018-12-11 | $23.75 | $24.00 | $23.75 | $24.00 | $19.03 | 500 |
| 2018-12-10 | $23.00 | $23.00 | $23.00 | $23.00 | $18.23 | 0 |
| 2018-12-07 | $24.00 | $24.00 | $23.00 | $23.00 | $18.23 | 800 |
| 2018-12-06 | $23.26 | $23.26 | $22.26 | $22.26 | $17.65 | 625 |
| 2018-12-04 | $23.99 | $24.00 | $23.99 | $24.00 | $19.03 | 1,700 |
| 2018-12-03 | $24.25 | $24.25 | $23.99 | $24.00 | $19.03 | 7,265 |
| 2018-11-30 | $24.25 | $24.25 | $23.50 | $23.50 | $18.63 | 1,949 |
| 2018-11-29 | $24.20 | $24.20 | $24.20 | $24.20 | $19.19 | 0 |
| 2018-11-28 | $24.20 | $24.20 | $24.20 | $24.20 | $19.19 | 500 |
| 2018-11-27 | $24.25 | $24.25 | $24.25 | $24.25 | $19.23 | 900 |
| 2018-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.03 | 12 |
| 2018-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $19.03 | 0 |
| 2018-11-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.03 | 825 |
| 2018-11-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.03 | 0 |
| 2018-11-16 | $24.00 | $24.00 | $24.00 | $24.00 | $19.03 | 0 |
| 2018-11-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.03 | 200 |
| 2018-11-14 | $23.50 | $23.50 | $23.46 | $23.46 | $18.60 | 534 |
| 2018-11-13 | $24.00 | $24.00 | $24.00 | $24.00 | $18.92 | 1,897 |
| 2018-11-12 | $23.75 | $23.75 | $23.55 | $23.55 | $18.57 | 493 |
| 2018-11-09 | $24.05 | $24.05 | $24.05 | $24.05 | $18.96 | 0 |
| 2018-11-08 | $24.05 | $24.05 | $24.05 | $24.05 | $18.96 | 0 |
| 2018-11-07 | $24.65 | $24.65 | $24.05 | $24.05 | $18.96 | 2,950 |
| 2018-11-06 | $24.50 | $24.92 | $24.01 | $24.01 | $18.93 | 1,850 |
| 2018-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $18.92 | 0 |
| 2018-11-02 | $23.91 | $24.10 | $23.91 | $24.00 | $18.92 | 2,740 |
| 2018-11-01 | $23.95 | $23.95 | $23.95 | $23.95 | $18.88 | 1,250 |
| 2018-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $18.92 | 91 |
| 2018-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $18.92 | 0 |
| 2018-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $18.92 | 830 |
| 2018-10-26 | $24.01 | $24.01 | $24.00 | $24.00 | $18.92 | 540 |
| 2018-10-25 | $23.99 | $23.99 | $23.99 | $23.99 | $18.91 | 1,060 |
| 2018-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $18.92 | 0 |
| 2018-10-23 | $23.90 | $24.93 | $23.90 | $24.00 | $18.92 | 1,626 |
| 2018-10-22 | $24.04 | $24.04 | $24.04 | $24.04 | $18.95 | 231 |
| 2018-10-19 | $24.04 | $24.04 | $24.04 | $24.04 | $18.95 | 0 |
| 2018-10-18 | $24.04 | $24.04 | $24.04 | $24.04 | $18.95 | 180 |
| 2018-10-17 | $24.04 | $24.04 | $24.04 | $24.04 | $18.95 | 500 |
| 2018-10-16 | $23.86 | $23.86 | $23.86 | $23.86 | $18.81 | 0 |
| 2018-10-15 | $23.86 | $23.86 | $23.86 | $23.86 | $18.81 | 0 |
| 2018-10-12 | $23.90 | $23.90 | $23.86 | $23.86 | $18.81 | 1,200 |
| 2018-10-11 | $24.00 | $24.00 | $24.00 | $24.00 | $18.82 | 100 |
| 2018-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $18.82 | 880 |
| 2018-10-09 | $24.00 | $24.00 | $24.00 | $24.00 | $18.82 | 0 |
| 2018-10-08 | $24.00 | $24.05 | $23.26 | $24.00 | $18.82 | 3,525 |
| 2018-10-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.42 | 600 |
| 2018-10-04 | $23.63 | $23.63 | $23.50 | $23.50 | $18.42 | 1,000 |
| 2018-10-03 | $24.00 | $24.00 | $23.60 | $23.70 | $18.58 | 1,320 |
| 2018-10-02 | $24.00 | $24.15 | $23.85 | $24.05 | $18.85 | 2,235 |
| 2018-10-01 | $23.79 | $24.00 | $23.79 | $24.00 | $18.82 | 835 |
| 2018-09-28 | $23.79 | $23.79 | $23.79 | $23.79 | $18.65 | 500 |
| 2018-09-27 | $23.50 | $23.50 | $23.50 | $23.50 | $18.42 | 500 |
| 2018-09-26 | $23.75 | $23.75 | $23.75 | $23.75 | $18.62 | 58 |
| 2018-09-25 | $23.75 | $23.75 | $23.26 | $23.75 | $18.62 | 4,081 |
| 2018-09-24 | $23.63 | $23.63 | $23.63 | $23.63 | $18.53 | 175 |
| 2018-09-21 | $23.40 | $23.45 | $23.26 | $23.45 | $18.38 | 10,024 |
| 2018-09-20 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
| 2018-09-19 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
| 2018-09-18 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 38 |
| 2018-09-17 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
| 2018-09-14 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
| 2018-09-13 | $24.92 | $24.92 | $24.92 | $24.92 | $19.54 | 0 |
| 2018-09-12 | $24.04 | $24.92 | $23.90 | $24.92 | $19.43 | 11,050 |
| 2018-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $18.72 | 4,092 |
| 2018-09-10 | $23.94 | $24.20 | $23.94 | $24.20 | $18.87 | 2,000 |
| 2018-09-07 | $23.60 | $23.94 | $23.60 | $23.94 | $18.67 | 1,050 |
| 2018-09-06 | $23.40 | $23.93 | $23.37 | $23.40 | $18.25 | 1,900 |
| 2018-09-05 | $23.36 | $23.36 | $23.36 | $23.36 | $18.22 | 0 |
| 2018-09-04 | $23.36 | $23.36 | $23.36 | $23.36 | $18.22 | 100 |
| 2018-08-31 | $23.40 | $23.40 | $23.40 | $23.40 | $18.25 | 0 |
| 2018-08-30 | $23.40 | $23.40 | $23.40 | $23.40 | $18.25 | 0 |
| 2018-08-29 | $23.40 | $23.40 | $23.40 | $23.40 | $18.25 | 50 |
| 2018-08-28 | $23.40 | $23.40 | $23.40 | $23.40 | $18.25 | 100 |
| 2018-08-27 | $23.93 | $23.93 | $23.93 | $23.93 | $18.66 | 0 |
| 2018-08-24 | $23.94 | $23.94 | $22.53 | $23.93 | $18.66 | 1,791 |
| 2018-08-23 | $23.89 | $23.89 | $23.89 | $23.89 | $18.63 | 0 |
| 2018-08-22 | $23.92 | $23.92 | $23.89 | $23.89 | $18.63 | 517 |
| 2018-08-21 | $23.81 | $23.81 | $23.81 | $23.81 | $18.57 | 6 |
| 2018-08-20 | $23.94 | $23.94 | $23.94 | $23.94 | $18.67 | 0 |
| 2018-08-17 | $23.94 | $23.94 | $23.94 | $23.94 | $18.67 | 0 |
| 2018-08-16 | $23.94 | $23.94 | $23.94 | $23.94 | $18.67 | 0 |
| 2018-08-15 | $23.94 | $23.94 | $23.94 | $23.94 | $18.67 | 0 |
| 2018-08-14 | $23.94 | $23.94 | $23.94 | $23.94 | $18.67 | 0 |
| 2018-08-13 | $23.94 | $23.94 | $23.94 | $23.94 | $18.57 | 0 |
| 2018-08-10 | $23.94 | $23.94 | $23.94 | $23.94 | $18.57 | 200 |
| 2018-08-09 | $23.99 | $23.99 | $23.99 | $23.99 | $18.60 | 0 |
| 2018-08-08 | $23.99 | $23.99 | $23.99 | $23.99 | $18.60 | 0 |
| 2018-08-07 | $23.95 | $23.99 | $23.50 | $23.99 | $18.60 | 2,308 |
| 2018-08-06 | $22.85 | $22.85 | $22.85 | $22.85 | $17.72 | 1 |
| 2018-08-03 | $22.96 | $23.00 | $22.70 | $22.85 | $17.72 | 3,240 |
| 2018-08-02 | $23.60 | $23.70 | $23.00 | $23.10 | $17.91 | 2,411 |
| 2018-08-01 | $23.63 | $23.63 | $23.63 | $23.63 | $18.33 | 100 |
| 2018-07-31 | $23.25 | $23.25 | $23.25 | $23.25 | $18.03 | 100 |
| 2018-07-30 | $23.25 | $23.25 | $23.25 | $23.25 | $18.03 | 0 |
| 2018-07-27 | $23.77 | $23.77 | $23.25 | $23.25 | $18.03 | 995 |
| 2018-07-26 | $23.54 | $23.54 | $23.54 | $23.54 | $18.26 | 100 |
| 2018-07-25 | $23.80 | $23.80 | $23.80 | $23.80 | $18.46 | 0 |
| 2018-07-24 | $23.76 | $23.80 | $23.76 | $23.80 | $18.46 | 492 |
| 2018-07-23 | $23.80 | $23.80 | $23.80 | $23.80 | $18.46 | 15 |
| 2018-07-20 | $23.80 | $23.80 | $23.80 | $23.80 | $18.46 | 0 |
| 2018-07-19 | $23.80 | $23.80 | $23.80 | $23.80 | $18.46 | 1,000 |
| 2018-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $18.61 | 0 |
| 2018-07-17 | $24.00 | $24.00 | $24.00 | $24.00 | $18.61 | 0 |
| 2018-07-16 | $24.00 | $24.00 | $24.00 | $24.00 | $18.61 | 0 |
| 2018-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $18.61 | 0 |
| 2018-07-12 | $24.00 | $24.00 | $24.00 | $24.00 | $18.61 | 0 |
| 2018-07-11 | $24.00 | $24.00 | $24.00 | $24.00 | $18.51 | 1,100 |
| 2018-07-10 | $23.95 | $23.95 | $23.95 | $23.95 | $18.47 | 101 |
| 2018-07-09 | $24.00 | $24.00 | $24.00 | $24.00 | $18.51 | 0 |
| 2018-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $18.51 | 0 |
| 2018-07-05 | $24.00 | $24.00 | $24.00 | $24.00 | $18.51 | 0 |
| 2018-07-03 | $23.96 | $24.00 | $23.96 | $24.00 | $18.51 | 418 |
| 2018-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $18.51 | 1 |
| 2018-06-29 | $24.00 | $24.25 | $23.85 | $24.00 | $18.51 | 12,245 |
| 2018-06-28 | $23.15 | $23.15 | $23.15 | $23.15 | $17.85 | 0 |
| 2018-06-27 | $23.13 | $23.15 | $23.13 | $23.15 | $17.85 | 300 |
| 2018-06-26 | $23.50 | $23.50 | $23.15 | $23.40 | $18.05 | 15,052 |
| 2018-06-25 | $22.70 | $22.70 | $22.70 | $22.70 | $17.51 | 0 |
| 2018-06-22 | $22.70 | $22.70 | $22.70 | $22.70 | $17.51 | 0 |
| 2018-06-21 | $22.70 | $22.70 | $22.70 | $22.70 | $17.51 | 0 |
| 2018-06-20 | $22.70 | $22.70 | $22.70 | $22.70 | $17.51 | 200 |
| 2018-06-19 | $22.78 | $22.78 | $22.78 | $22.78 | $17.57 | 0 |
| 2018-06-18 | $22.78 | $22.78 | $22.78 | $22.78 | $17.57 | 0 |
| 2018-06-15 | $22.78 | $22.78 | $22.78 | $22.78 | $17.57 | 0 |
| 2018-06-14 | $22.78 | $22.78 | $22.78 | $22.78 | $17.57 | 0 |
| 2018-06-13 | $22.78 | $22.78 | $22.78 | $22.78 | $17.47 | 0 |
| 2018-06-12 | $22.78 | $22.78 | $22.78 | $22.78 | $17.47 | 0 |
| 2018-06-11 | $22.78 | $22.78 | $22.78 | $22.78 | $17.47 | 0 |
| 2018-06-08 | $22.78 | $22.78 | $22.78 | $22.78 | $17.47 | 0 |
| 2018-06-07 | $22.60 | $22.78 | $22.60 | $22.78 | $17.47 | 2,489 |
| 2018-06-06 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 300 |
| 2018-06-05 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-06-04 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-06-01 | $22.54 | $22.54 | $22.50 | $22.50 | $17.25 | 1,000 |
| 2018-05-31 | $22.94 | $23.50 | $22.85 | $23.25 | $17.83 | 11,388 |
| 2018-05-30 | $22.85 | $22.99 | $22.85 | $22.99 | $17.63 | 7,661 |
| 2018-05-29 | $22.60 | $23.00 | $22.60 | $22.99 | $17.63 | 4,213 |
| 2018-05-25 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-05-24 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 45 |
| 2018-05-23 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-05-22 | $22.00 | $22.50 | $22.00 | $22.50 | $17.25 | 446 |
| 2018-05-21 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-05-18 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-05-16 | $22.46 | $22.50 | $22.46 | $22.50 | $17.25 | 200 |
| 2018-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-05-14 | $22.50 | $22.50 | $22.50 | $22.50 | $17.25 | 0 |
| 2018-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $17.15 | 10 |
| 2018-05-10 | $22.46 | $22.50 | $22.46 | $22.50 | $17.15 | 500 |
| 2018-05-09 | $22.46 | $22.46 | $22.46 | $22.46 | $17.12 | 500 |
| 2018-05-08 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-05-07 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-05-04 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-05-03 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-05-02 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-05-01 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 1 |
| 2018-04-30 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-04-27 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-04-26 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-04-25 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-04-24 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 0 |
| 2018-04-23 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 150 |
| 2018-04-20 | $21.45 | $21.45 | $21.45 | $21.45 | $16.35 | 100 |
| 2018-04-19 | $22.25 | $22.25 | $22.25 | $22.25 | $16.96 | 0 |
| 2018-04-18 | $22.25 | $22.25 | $22.25 | $22.25 | $16.96 | 0 |
| 2018-04-17 | $22.25 | $22.25 | $22.25 | $22.25 | $16.96 | 0 |
| 2018-04-16 | $22.25 | $22.25 | $22.25 | $22.25 | $16.96 | 0 |
| 2018-04-13 | $22.25 | $22.25 | $22.25 | $22.25 | $16.96 | 0 |
| 2018-04-12 | $22.25 | $22.25 | $22.25 | $22.25 | $16.96 | 0 |
| 2018-04-11 | $22.24 | $22.25 | $22.21 | $22.25 | $16.86 | 700 |
| 2018-04-10 | $22.00 | $22.20 | $22.00 | $22.00 | $16.67 | 5,610 |
| 2018-04-09 | $22.46 | $22.46 | $22.46 | $22.46 | $17.02 | 40 |
| 2018-04-06 | $22.46 | $22.46 | $22.46 | $22.46 | $17.02 | 0 |
| 2018-04-05 | $22.46 | $22.46 | $22.46 | $22.46 | $17.02 | 0 |
| 2018-04-04 | $22.00 | $22.46 | $22.00 | $22.46 | $17.02 | 400 |
| 2018-04-03 | $21.05 | $21.70 | $21.02 | $21.70 | $16.44 | 4,757 |
| 2018-04-02 | $21.70 | $21.70 | $21.70 | $21.70 | $16.44 | 0 |
| 2018-03-29 | $21.70 | $21.70 | $21.70 | $21.70 | $16.44 | 0 |
| 2018-03-28 | $21.70 | $21.70 | $21.70 | $21.70 | $16.44 | 50 |
| 2018-03-27 | $21.70 | $21.70 | $21.70 | $21.70 | $16.44 | 0 |
| 2018-03-26 | $21.66 | $21.70 | $21.66 | $21.70 | $16.44 | 440 |
| 2018-03-23 | $21.70 | $21.70 | $21.70 | $21.70 | $16.44 | 0 |
| 2018-03-22 | $21.70 | $21.70 | $21.70 | $21.70 | $16.44 | 0 |
| 2018-03-21 | $21.66 | $21.70 | $21.66 | $21.70 | $16.44 | 300 |
| 2018-03-20 | $21.31 | $21.31 | $21.31 | $21.31 | $16.15 | 100 |
| 2018-03-19 | $21.31 | $21.31 | $21.31 | $21.31 | $16.15 | 0 |
| 2018-03-16 | $21.31 | $21.31 | $21.31 | $21.31 | $16.15 | 200 |
| 2018-03-15 | $21.50 | $21.50 | $21.50 | $21.50 | $16.29 | 0 |
| 2018-03-14 | $21.50 | $21.50 | $21.50 | $21.50 | $16.29 | 0 |
| 2018-03-13 | $21.50 | $21.50 | $21.50 | $21.50 | $16.19 | 0 |
| 2018-03-12 | $21.50 | $21.50 | $21.50 | $21.50 | $16.19 | 0 |
| 2018-03-09 | $21.50 | $21.50 | $21.50 | $21.50 | $16.19 | 0 |
| 2018-03-08 | $21.50 | $21.50 | $21.50 | $21.50 | $16.19 | 100 |
| 2018-03-07 | $21.75 | $21.75 | $21.75 | $21.75 | $16.38 | 0 |
| 2018-03-06 | $21.71 | $21.75 | $21.71 | $21.75 | $16.38 | 300 |
| 2018-03-05 | $21.71 | $21.71 | $21.71 | $21.71 | $16.35 | 130 |
| 2018-03-02 | $21.50 | $21.50 | $21.50 | $21.50 | $16.19 | 0 |
| 2018-03-01 | $21.50 | $21.50 | $21.50 | $21.50 | $16.19 | 0 |
| 2018-02-28 | $21.50 | $21.50 | $21.50 | $21.50 | $16.19 | 3 |
| 2018-02-27 | $22.00 | $22.00 | $21.02 | $21.50 | $16.19 | 1,664 |
| 2018-02-26 | $21.04 | $21.04 | $20.99 | $21.00 | $15.82 | 3,200 |
| 2018-02-23 | $21.40 | $21.40 | $21.00 | $21.00 | $15.82 | 2,200 |
| 2018-02-22 | $21.00 | $21.00 | $21.00 | $21.00 | $15.82 | 501 |
| 2018-02-21 | $21.20 | $21.24 | $21.20 | $21.20 | $15.97 | 2,740 |
| 2018-02-20 | $21.30 | $21.34 | $20.75 | $20.85 | $15.70 | 4,080 |
| 2018-02-16 | $21.30 | $21.30 | $21.30 | $21.30 | $16.04 | 0 |
| 2018-02-15 | $21.30 | $21.30 | $21.30 | $21.30 | $16.04 | 0 |
| 2018-02-14 | $21.26 | $21.30 | $21.26 | $21.30 | $16.04 | 600 |
| 2018-02-13 | $21.10 | $21.10 | $21.10 | $21.10 | $15.79 | 182 |
| 2018-02-12 | $21.00 | $21.10 | $20.75 | $21.10 | $15.79 | 3,300 |
| 2018-02-09 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 44 |
| 2018-02-08 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 0 |
| 2018-02-07 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 0 |
| 2018-02-06 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 0 |
| 2018-02-05 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 0 |
| 2018-02-02 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 0 |
| 2018-02-01 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 0 |
| 2018-01-31 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 1 |
| 2018-01-30 | $21.75 | $21.75 | $21.75 | $21.75 | $16.28 | 1 |
| 2018-01-29 | $21.50 | $21.75 | $21.46 | $21.75 | $16.28 | 1,665 |
| 2018-01-26 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-01-23 | $21.81 | $22.00 | $21.79 | $22.00 | $16.47 | 1,674 |
| 2018-01-22 | $21.81 | $21.81 | $21.81 | $21.81 | $16.32 | 200 |
| 2018-01-19 | $21.81 | $21.81 | $21.81 | $21.81 | $16.32 | 0 |
| 2018-01-18 | $21.77 | $21.81 | $21.77 | $21.81 | $16.32 | 200 |
| 2018-01-17 | $21.90 | $21.90 | $21.90 | $21.90 | $16.39 | 0 |
| 2018-01-16 | $21.90 | $21.90 | $21.90 | $21.90 | $16.39 | 0 |
| 2018-01-12 | $21.90 | $21.90 | $21.90 | $21.90 | $16.39 | 0 |
| 2018-01-11 | $21.90 | $21.90 | $21.90 | $21.90 | $16.39 | 0 |
| 2018-01-10 | $21.90 | $21.90 | $21.90 | $21.90 | $16.29 | 300 |
| 2018-01-09 | $21.92 | $21.92 | $21.92 | $21.92 | $16.31 | 0 |
| 2018-01-08 | $21.92 | $21.92 | $21.92 | $21.92 | $16.31 | 0 |
| 2018-01-05 | $21.71 | $21.92 | $21.71 | $21.92 | $16.31 | 709 |
| 2018-01-04 | $21.75 | $21.75 | $21.75 | $21.75 | $16.18 | 0 |
| 2018-01-03 | $21.75 | $21.75 | $21.75 | $21.75 | $16.18 | 0 |
| 2018-01-02 | $21.75 | $21.75 | $21.75 | $21.75 | $16.18 | 0 |
| 2017-12-29 | $21.75 | $21.75 | $21.75 | $21.75 | $16.18 | 1 |
| 2017-12-28 | $21.75 | $21.75 | $21.75 | $21.75 | $16.18 | 0 |
| 2017-12-27 | $21.75 | $21.75 | $21.75 | $21.75 | $16.18 | 0 |
| 2017-12-26 | $21.79 | $21.79 | $21.75 | $21.75 | $16.18 | 400 |
| 2017-12-22 | $21.70 | $21.70 | $21.50 | $21.50 | $15.99 | 700 |
| 2017-12-21 | $22.25 | $22.25 | $22.19 | $22.19 | $16.51 | 1,475 |
| 2017-12-20 | $21.99 | $21.99 | $20.99 | $21.70 | $16.14 | 1,958 |
| 2017-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $16.37 | 200 |
| 2017-12-18 | $22.13 | $22.16 | $22.12 | $22.16 | $16.49 | 3,018 |
| 2017-12-15 | $22.09 | $22.09 | $22.09 | $22.09 | $16.43 | 0 |
| 2017-12-14 | $22.09 | $22.09 | $22.09 | $22.09 | $16.43 | 0 |
| 2017-12-13 | $22.09 | $22.09 | $22.09 | $22.09 | $16.33 | 10 |
| 2017-12-12 | $22.09 | $22.09 | $22.09 | $22.09 | $16.33 | 0 |
| 2017-12-11 | $22.09 | $22.09 | $22.09 | $22.09 | $16.33 | 0 |
| 2017-12-08 | $22.20 | $22.20 | $22.09 | $22.09 | $16.33 | 1,000 |
| 2017-12-07 | $22.13 | $22.13 | $22.13 | $22.13 | $16.36 | 0 |
| 2017-12-06 | $22.13 | $22.13 | $22.13 | $22.13 | $16.36 | 200 |
| 2017-12-05 | $22.75 | $22.75 | $22.75 | $22.75 | $16.82 | 1 |
| 2017-12-04 | $22.79 | $22.79 | $22.75 | $22.75 | $16.82 | 605 |
| 2017-12-01 | $22.69 | $22.69 | $22.69 | $22.69 | $16.78 | 100 |
| 2017-11-30 | $22.50 | $22.50 | $22.46 | $22.50 | $16.64 | 1,857 |
| 2017-11-29 | $22.50 | $22.50 | $22.50 | $22.50 | $16.64 | 0 |
| 2017-11-28 | $22.46 | $22.54 | $22.46 | $22.50 | $16.64 | 1,000 |
| 2017-11-27 | $22.08 | $22.08 | $22.08 | $22.08 | $16.33 | 0 |
| 2017-11-24 | $22.08 | $22.08 | $22.08 | $22.08 | $16.33 | 0 |
| 2017-11-22 | $22.08 | $22.08 | $22.08 | $22.08 | $16.33 | 0 |
| 2017-11-21 | $22.19 | $22.19 | $22.08 | $22.08 | $16.33 | 581 |
| 2017-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $16.64 | 0 |
| 2017-11-17 | $22.50 | $22.50 | $22.50 | $22.50 | $16.64 | 0 |
| 2017-11-16 | $22.46 | $22.50 | $22.46 | $22.50 | $16.64 | 552 |
| 2017-11-15 | $22.11 | $22.11 | $22.11 | $22.11 | $16.35 | 100 |
| 2017-11-14 | $22.85 | $22.85 | $22.85 | $22.85 | $16.90 | 0 |
| 2017-11-13 | $22.85 | $22.85 | $22.85 | $22.85 | $16.80 | 0 |
| 2017-11-10 | $22.80 | $22.85 | $22.80 | $22.85 | $16.80 | 1,200 |
| 2017-11-09 | $22.05 | $22.05 | $22.05 | $22.05 | $16.21 | 0 |
| 2017-11-08 | $22.05 | $22.05 | $22.05 | $22.05 | $16.21 | 0 |
| 2017-11-07 | $22.05 | $22.05 | $22.05 | $22.05 | $16.21 | 0 |
| 2017-11-06 | $22.05 | $22.05 | $22.05 | $22.05 | $16.21 | 100 |
| 2017-11-03 | $22.83 | $22.83 | $22.83 | $22.83 | $16.78 | 100 |
| 2017-11-02 | $22.50 | $22.50 | $22.50 | $22.50 | $16.54 | 0 |
| 2017-11-01 | $22.50 | $22.50 | $22.50 | $22.50 | $16.54 | 5 |
| 2017-10-31 | $22.20 | $22.50 | $22.20 | $22.50 | $16.54 | 1,574 |
| 2017-10-30 | $22.50 | $22.50 | $22.25 | $22.25 | $16.36 | 300 |
| 2017-10-27 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2017-10-26 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 100 |
| 2017-10-25 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2017-10-24 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 0 |
| 2017-10-23 | $22.30 | $22.30 | $22.30 | $22.30 | $16.39 | 1,400 |
| 2017-10-20 | $22.10 | $22.10 | $22.10 | $22.10 | $16.25 | 0 |
| 2017-10-19 | $22.24 | $22.85 | $22.10 | $22.10 | $16.25 | 2,600 |
| 2017-10-18 | $22.00 | $22.10 | $22.00 | $22.10 | $16.25 | 3,588 |
| 2017-10-17 | $21.75 | $21.75 | $21.75 | $21.75 | $15.99 | 0 |
| 2017-10-16 | $21.75 | $21.75 | $21.75 | $21.75 | $15.99 | 200 |
| 2017-10-13 | $22.00 | $22.00 | $21.96 | $22.00 | $16.17 | 1,000 |
| 2017-10-12 | $22.44 | $22.44 | $22.44 | $22.44 | $16.50 | 0 |
| 2017-10-11 | $22.04 | $22.44 | $21.96 | $22.44 | $16.40 | 1,555 |
| 2017-10-10 | $22.50 | $22.89 | $22.40 | $22.85 | $16.70 | 5,100 |
| 2017-10-09 | $22.25 | $22.25 | $22.25 | $22.25 | $16.26 | 0 |
| 2017-10-06 | $22.25 | $22.25 | $22.25 | $22.25 | $16.26 | 300 |
| 2017-10-05 | $22.55 | $22.55 | $22.55 | $22.55 | $16.48 | 30 |
| 2017-10-04 | $22.55 | $23.50 | $22.55 | $22.55 | $16.48 | 4,740 |
| 2017-10-03 | $22.46 | $22.50 | $22.46 | $22.50 | $16.44 | 1,000 |
| 2017-10-02 | $22.58 | $22.58 | $22.58 | $22.58 | $16.50 | 1 |
| 2017-09-29 | $22.10 | $22.62 | $21.50 | $22.58 | $16.50 | 7,614 |
| 2017-09-28 | $22.03 | $22.03 | $22.03 | $22.03 | $16.10 | 0 |
| 2017-09-27 | $22.97 | $22.97 | $22.01 | $22.03 | $16.10 | 1,638 |
| 2017-09-26 | $22.47 | $22.47 | $22.45 | $22.45 | $16.41 | 664 |
| 2017-09-25 | $22.80 | $22.80 | $22.70 | $22.70 | $16.59 | 650 |
| 2017-09-22 | $22.76 | $22.76 | $22.76 | $22.76 | $16.63 | 100 |
| 2017-09-21 | $22.72 | $22.72 | $22.70 | $22.70 | $16.59 | 2,100 |
| 2017-09-20 | $22.79 | $22.79 | $22.79 | $22.79 | $16.66 | 0 |
| 2017-09-19 | $22.79 | $22.79 | $22.79 | $22.79 | $16.66 | 0 |
| 2017-09-18 | $22.79 | $22.79 | $22.79 | $22.79 | $16.66 | 0 |
| 2017-09-15 | $22.75 | $22.79 | $22.75 | $22.79 | $16.66 | 750 |
| 2017-09-14 | $22.60 | $22.80 | $22.60 | $22.80 | $16.66 | 300 |
| 2017-09-13 | $22.84 | $22.84 | $22.27 | $22.29 | $16.20 | 1,843 |
| 2017-09-12 | $22.40 | $22.90 | $22.40 | $22.60 | $16.42 | 1,398 |
| 2017-09-11 | $22.40 | $22.40 | $22.40 | $22.40 | $16.28 | 0 |
| 2017-09-08 | $22.36 | $22.40 | $22.36 | $22.40 | $16.28 | 360 |
| 2017-09-07 | $22.40 | $22.44 | $22.40 | $22.40 | $16.28 | 1,380 |
| 2017-09-06 | $22.40 | $22.40 | $22.40 | $22.40 | $16.28 | 100 |
| 2017-09-05 | $22.36 | $22.40 | $22.16 | $22.30 | $16.20 | 5,340 |
| 2017-09-01 | $22.65 | $22.69 | $22.65 | $22.69 | $16.49 | 200 |
| 2017-08-31 | $22.64 | $22.64 | $22.64 | $22.64 | $16.45 | 1 |
| 2017-08-30 | $22.54 | $22.64 | $22.15 | $22.64 | $16.45 | 3,711 |
| 2017-08-29 | $22.50 | $22.50 | $22.50 | $22.50 | $16.35 | 0 |
| 2017-08-28 | $22.50 | $22.50 | $22.50 | $22.50 | $16.35 | 0 |
| 2017-08-25 | $22.50 | $22.50 | $22.50 | $22.50 | $16.35 | 0 |
| 2017-08-24 | $22.96 | $23.00 | $22.25 | $22.50 | $16.35 | 2,600 |
| 2017-08-23 | $23.00 | $23.00 | $23.00 | $23.00 | $16.71 | 400 |
| 2017-08-22 | $22.95 | $22.95 | $22.95 | $22.95 | $16.68 | 0 |
| 2017-08-21 | $22.95 | $22.95 | $22.95 | $22.95 | $16.68 | 0 |
| 2017-08-18 | $22.95 | $22.95 | $22.95 | $22.95 | $16.68 | 320 |
| 2017-08-17 | $22.29 | $23.03 | $22.29 | $22.99 | $16.71 | 300 |
| 2017-08-16 | $22.25 | $22.25 | $22.25 | $22.25 | $16.17 | 0 |
| 2017-08-15 | $22.25 | $22.25 | $22.25 | $22.25 | $16.17 | 0 |
| 2017-08-14 | $22.25 | $22.25 | $22.25 | $22.25 | $16.17 | 0 |
| 2017-08-11 | $22.25 | $22.25 | $22.25 | $22.25 | $16.17 | 0 |
| 2017-08-10 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-08-09 | $22.50 | $22.50 | $22.25 | $22.25 | $16.07 | 1,000 |
| 2017-08-08 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-08-07 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 1,150 |
| 2017-08-04 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 195 |
| 2017-08-03 | $22.75 | $22.75 | $22.75 | $22.75 | $16.43 | 300 |
| 2017-08-02 | $22.76 | $22.80 | $22.70 | $22.70 | $16.40 | 1,100 |
| 2017-08-01 | $22.80 | $22.80 | $22.80 | $22.80 | $16.47 | 0 |
| 2017-07-31 | $22.80 | $22.80 | $22.76 | $22.80 | $16.47 | 1,401 |
| 2017-07-28 | $22.75 | $22.75 | $22.75 | $22.75 | $16.43 | 205 |
| 2017-07-27 | $22.75 | $22.80 | $22.71 | $22.75 | $16.43 | 1,550 |
| 2017-07-26 | $22.54 | $22.54 | $22.54 | $22.54 | $16.28 | 0 |
| 2017-07-25 | $22.54 | $22.54 | $22.54 | $22.54 | $16.28 | 500 |
| 2017-07-24 | $22.50 | $22.50 | $22.50 | $22.50 | $16.25 | 200 |
| 2017-07-21 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-07-20 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-07-19 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 2 |
| 2017-07-18 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-07-17 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-07-14 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-07-13 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-07-12 | $22.25 | $22.25 | $22.25 | $22.25 | $16.07 | 0 |
| 2017-07-11 | $22.25 | $22.25 | $22.25 | $22.25 | $15.98 | 10 |
| 2017-07-10 | $22.25 | $22.25 | $22.25 | $22.25 | $15.98 | 300 |
| 2017-07-07 | $22.25 | $22.25 | $22.25 | $22.25 | $15.98 | 1,010 |
| 2017-07-06 | $22.21 | $22.21 | $22.21 | $22.21 | $15.95 | 160 |
| 2017-07-05 | $22.25 | $22.25 | $22.25 | $22.25 | $15.98 | 500 |
| 2017-07-03 | $22.75 | $22.75 | $22.75 | $22.75 | $16.34 | 0 |
| 2017-06-30 | $22.75 | $22.75 | $22.75 | $22.75 | $16.34 | 201 |
| 2017-06-29 | $22.25 | $22.25 | $22.25 | $22.25 | $15.98 | 0 |
| 2017-06-28 | $22.25 | $22.25 | $22.25 | $22.25 | $15.98 | 0 |
| 2017-06-27 | $22.25 | $22.25 | $22.25 | $22.25 | $15.98 | 0 |
| 2017-06-26 | $22.25 | $22.25 | $22.10 | $22.25 | $15.98 | 2,038 |
| 2017-06-23 | $22.29 | $22.29 | $22.25 | $22.25 | $15.98 | 200 |
| 2017-06-22 | $22.49 | $22.49 | $22.25 | $22.25 | $15.98 | 1,786 |
| 2017-06-21 | $22.96 | $22.99 | $22.70 | $22.70 | $16.30 | 2,170 |
| 2017-06-20 | $22.75 | $22.75 | $22.73 | $22.75 | $16.34 | 1,158 |
| 2017-06-19 | $22.75 | $22.75 | $22.75 | $22.75 | $16.34 | 115 |
| 2017-06-16 | $22.75 | $22.75 | $22.75 | $22.75 | $16.34 | 1 |
| 2017-06-15 | $22.75 | $22.75 | $22.75 | $22.75 | $16.34 | 0 |
| 2017-06-14 | $22.75 | $22.75 | $22.75 | $22.75 | $16.34 | 0 |
| 2017-06-13 | $22.75 | $22.75 | $22.60 | $22.75 | $16.34 | 2,100 |
| 2017-06-12 | $22.75 | $22.75 | $22.75 | $22.75 | $16.24 | 0 |
| 2017-06-09 | $22.75 | $22.75 | $22.75 | $22.75 | $16.24 | 0 |
| 2017-06-08 | $22.77 | $22.77 | $22.75 | $22.75 | $16.24 | 2,316 |
| 2017-06-07 | $22.89 | $22.89 | $22.85 | $22.85 | $16.31 | 1,250 |
| 2017-06-06 | $23.00 | $23.00 | $23.00 | $23.00 | $16.42 | 5,087 |
| 2017-06-05 | $22.76 | $22.76 | $22.76 | $22.76 | $16.25 | 246 |
| 2017-06-02 | $23.10 | $23.10 | $23.10 | $23.10 | $16.49 | 0 |
| 2017-06-01 | $23.10 | $23.10 | $23.10 | $23.10 | $16.49 | 10 |
| 2017-05-31 | $23.10 | $23.10 | $23.10 | $23.10 | $16.49 | 1 |
| 2017-05-30 | $23.10 | $23.10 | $23.10 | $23.10 | $16.49 | 440 |
| 2017-05-26 | $23.17 | $23.17 | $23.17 | $23.17 | $16.54 | 0 |
| 2017-05-25 | $23.17 | $23.17 | $23.17 | $23.17 | $16.54 | 0 |
| 2017-05-24 | $23.17 | $23.17 | $23.17 | $23.17 | $16.54 | 0 |
| 2017-05-23 | $23.17 | $23.17 | $23.17 | $23.17 | $16.54 | 0 |
| 2017-05-22 | $22.80 | $23.17 | $22.75 | $23.17 | $16.54 | 807 |
| 2017-05-19 | $22.75 | $22.75 | $22.75 | $22.75 | $16.24 | 0 |
| 2017-05-18 | $22.75 | $22.75 | $22.75 | $22.75 | $16.24 | 0 |
| 2017-05-17 | $22.79 | $22.79 | $22.75 | $22.75 | $16.24 | 275 |
| 2017-05-16 | $22.95 | $22.95 | $22.95 | $22.95 | $16.38 | 0 |
| 2017-05-15 | $22.95 | $22.95 | $22.95 | $22.95 | $16.38 | 0 |
| 2017-05-12 | $22.95 | $22.95 | $22.95 | $22.95 | $16.38 | 596 |
| 2017-05-11 | $22.65 | $24.67 | $22.50 | $23.48 | $16.76 | 6,375 |
| 2017-05-10 | $22.60 | $22.60 | $22.60 | $22.60 | $16.04 | 0 |
| 2017-05-09 | $22.60 | $22.60 | $22.60 | $22.60 | $16.04 | 1,200 |
| 2017-05-08 | $22.50 | $22.50 | $22.50 | $22.50 | $15.97 | 0 |
| 2017-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $15.97 | 0 |
| 2017-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $15.97 | 0 |
| 2017-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $15.97 | 4 |
| 2017-05-02 | $22.50 | $22.50 | $22.36 | $22.50 | $15.97 | 900 |
| 2017-05-01 | $22.01 | $22.01 | $22.01 | $22.01 | $15.62 | 1 |
| 2017-04-28 | $22.01 | $22.01 | $22.01 | $22.01 | $15.62 | 545 |
| 2017-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $15.62 | 0 |
| 2017-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $15.62 | 0 |
| 2017-04-25 | $21.93 | $22.69 | $21.93 | $22.00 | $15.62 | 2,070 |
| 2017-04-24 | $21.82 | $21.82 | $21.82 | $21.82 | $15.49 | 0 |
| 2017-04-21 | $21.82 | $21.82 | $21.82 | $21.82 | $15.49 | 0 |
| 2017-04-20 | $21.82 | $21.82 | $21.82 | $21.82 | $15.49 | 0 |
| 2017-04-19 | $21.82 | $21.82 | $21.82 | $21.82 | $15.49 | 0 |
| 2017-04-18 | $21.82 | $21.82 | $21.82 | $21.82 | $15.49 | 105 |
| 2017-04-17 | $22.50 | $22.50 | $22.50 | $22.50 | $15.97 | 0 |
| 2017-04-13 | $22.50 | $22.50 | $22.50 | $22.50 | $15.97 | 610 |
| 2017-04-12 | $22.00 | $22.00 | $22.00 | $22.00 | $15.61 | 20 |
| 2017-04-11 | $22.13 | $22.13 | $22.13 | $22.13 | $15.71 | 0 |
| 2017-04-10 | $21.82 | $22.26 | $21.82 | $22.13 | $15.62 | 1,325 |
| 2017-04-07 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-04-06 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 226 |
| 2017-04-05 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 150 |
| 2017-04-04 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-04-03 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-03-31 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 6 |
| 2017-03-30 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 40 |
| 2017-03-29 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-03-28 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-03-27 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 100 |
| 2017-03-24 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-03-23 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-03-22 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-03-21 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-03-20 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 0 |
| 2017-03-17 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 2 |
| 2017-03-16 | $22.26 | $22.26 | $22.26 | $22.26 | $15.71 | 2,120 |
| 2017-03-15 | $22.50 | $22.50 | $22.50 | $22.50 | $15.88 | 0 |
| 2017-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $15.88 | 0 |
| 2017-03-13 | $22.50 | $22.50 | $22.50 | $22.50 | $15.88 | 0 |
| 2017-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $15.78 | 0 |
| 2017-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $15.78 | 15 |
| 2017-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $15.78 | 0 |
| 2017-03-07 | $22.50 | $22.50 | $22.50 | $22.50 | $15.78 | 200 |
| 2017-03-06 | $22.75 | $22.75 | $22.50 | $22.50 | $15.78 | 400 |
| 2017-03-03 | $23.11 | $26.00 | $22.75 | $22.75 | $15.96 | 1,157 |
| 2017-03-02 | $22.74 | $22.90 | $22.74 | $22.88 | $16.05 | 4,301 |
| 2017-03-01 | $22.84 | $22.88 | $22.84 | $22.88 | $16.05 | 1,163 |
| 2017-02-28 | $22.50 | $22.50 | $22.50 | $22.50 | $15.78 | 0 |
| 2017-02-27 | $22.50 | $22.50 | $22.50 | $22.50 | $15.78 | 100 |
| 2017-02-24 | $22.37 | $22.37 | $22.37 | $22.37 | $15.69 | 105 |
| 2017-02-23 | $22.69 | $22.90 | $22.37 | $22.37 | $15.69 | 1,453 |
| 2017-02-22 | $22.36 | $22.36 | $22.36 | $22.36 | $15.69 | 593 |
| 2017-02-21 | $22.88 | $22.88 | $22.66 | $22.70 | $15.92 | 4,550 |
| 2017-02-17 | $22.89 | $22.89 | $22.89 | $22.89 | $16.06 | 733 |
| 2017-02-16 | $22.84 | $22.88 | $22.84 | $22.88 | $16.05 | 900 |
| 2017-02-15 | $22.88 | $22.88 | $22.88 | $22.88 | $16.05 | 0 |
| 2017-02-14 | $22.88 | $22.88 | $22.88 | $22.88 | $16.05 | 0 |
| 2017-02-13 | $22.88 | $22.88 | $22.88 | $22.88 | $16.05 | 0 |
| 2017-02-10 | $22.88 | $22.88 | $22.88 | $22.88 | $15.96 | 0 |
| 2017-02-09 | $22.88 | $22.88 | $22.88 | $22.88 | $15.96 | 0 |
| 2017-02-08 | $22.66 | $22.88 | $22.66 | $22.88 | $15.96 | 5,800 |
| 2017-02-07 | $22.74 | $22.74 | $22.74 | $22.74 | $15.86 | 0 |
| 2017-02-06 | $22.74 | $22.74 | $22.74 | $22.74 | $15.86 | 0 |
| 2017-02-03 | $22.74 | $22.74 | $22.74 | $22.74 | $15.86 | 650 |
| 2017-02-02 | $22.75 | $22.79 | $22.74 | $22.74 | $15.86 | 2,000 |
| 2017-02-01 | $22.30 | $22.30 | $22.30 | $22.30 | $15.55 | 0 |
| 2017-01-31 | $22.30 | $22.30 | $22.30 | $22.30 | $15.55 | 1 |
| 2017-01-30 | $22.30 | $22.30 | $22.30 | $22.30 | $15.55 | 500 |
| 2017-01-27 | $22.25 | $22.25 | $22.25 | $22.25 | $15.52 | 0 |
| 2017-01-26 | $22.25 | $22.25 | $22.25 | $22.25 | $15.52 | 167 |
| 2017-01-25 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-24 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-23 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-20 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-19 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-18 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-17 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-13 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-11 | $22.75 | $22.75 | $22.75 | $22.75 | $15.87 | 0 |
| 2017-01-10 | $22.71 | $22.88 | $22.71 | $22.75 | $15.77 | 5,068 |
| 2017-01-09 | $22.46 | $22.46 | $22.46 | $22.46 | $15.57 | 108 |
| 2017-01-06 | $22.21 | $22.25 | $22.21 | $22.25 | $15.43 | 700 |
| 2017-01-05 | $22.15 | $22.15 | $22.15 | $22.15 | $15.36 | 500 |
| 2017-01-04 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 205 |
| 2017-01-03 | $22.00 | $22.00 | $22.00 | $22.00 | $15.25 | 5,200 |
| 2016-12-30 | $21.75 | $21.75 | $21.75 | $21.75 | $15.08 | 115 |
| 2016-12-29 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 0 |
| 2016-12-28 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 8 |
| 2016-12-27 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 0 |
| 2016-12-23 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 6 |
| 2016-12-22 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 0 |
| 2016-12-21 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 8 |
| 2016-12-20 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 0 |
| 2016-12-19 | $22.10 | $22.10 | $22.10 | $22.10 | $15.32 | 0 |
| 2016-12-16 | $22.24 | $22.24 | $22.10 | $22.10 | $15.32 | 1,339 |
| 2016-12-15 | $21.61 | $21.61 | $21.61 | $21.61 | $14.98 | 206 |
| 2016-12-14 | $21.86 | $21.86 | $21.86 | $21.86 | $15.16 | 0 |
| 2016-12-13 | $21.86 | $21.86 | $21.86 | $21.86 | $15.16 | 475 |
| 2016-12-12 | $22.00 | $22.00 | $22.00 | $22.00 | $15.16 | 1,115 |
| 2016-12-09 | $21.65 | $21.65 | $21.65 | $21.65 | $14.92 | 629 |
| 2016-12-08 | $21.30 | $21.65 | $21.30 | $21.65 | $14.92 | 200 |
| 2016-12-07 | $21.26 | $21.26 | $21.26 | $21.26 | $14.65 | 0 |
| 2016-12-06 | $21.26 | $21.26 | $21.26 | $21.26 | $14.65 | 0 |
| 2016-12-05 | $21.26 | $21.26 | $21.26 | $21.26 | $14.65 | 200 |
| 2016-12-02 | $21.30 | $21.30 | $21.30 | $21.30 | $14.68 | 0 |
| 2016-12-01 | $21.30 | $21.30 | $21.30 | $21.30 | $14.68 | 0 |
| 2016-11-30 | $21.30 | $21.30 | $21.30 | $21.30 | $14.68 | 1 |
| 2016-11-29 | $21.34 | $21.34 | $21.30 | $21.30 | $14.68 | 380 |
| 2016-11-28 | $21.28 | $21.28 | $21.28 | $21.28 | $14.67 | 0 |
| 2016-11-25 | $21.28 | $21.28 | $21.28 | $21.28 | $14.67 | 0 |
| 2016-11-23 | $21.28 | $21.28 | $21.28 | $21.28 | $14.67 | 500 |
| 2016-11-22 | $21.44 | $21.44 | $21.44 | $21.44 | $14.78 | 100 |
| 2016-11-21 | $21.25 | $21.25 | $21.25 | $21.25 | $14.65 | 0 |
| 2016-11-18 | $21.25 | $21.25 | $21.25 | $21.25 | $14.65 | 0 |
| 2016-11-17 | $21.25 | $21.25 | $21.25 | $21.25 | $14.65 | 12 |
| 2016-11-16 | $21.28 | $21.30 | $21.25 | $21.25 | $14.65 | 600 |
| 2016-11-15 | $21.26 | $21.26 | $21.26 | $21.26 | $14.65 | 0 |
| 2016-11-14 | $21.26 | $21.26 | $21.26 | $21.26 | $14.65 | 0 |
| 2016-11-11 | $21.30 | $21.30 | $21.26 | $21.26 | $14.65 | 693 |
| 2016-11-10 | $21.25 | $21.25 | $21.25 | $21.25 | $14.65 | 0 |
| 2016-11-09 | $21.00 | $21.25 | $20.32 | $21.25 | $14.55 | 4,301 |
| 2016-11-08 | $21.23 | $21.23 | $21.23 | $21.23 | $14.54 | 0 |
| 2016-11-07 | $21.23 | $21.23 | $21.23 | $21.23 | $14.54 | 100 |
| 2016-11-04 | $21.25 | $21.25 | $21.25 | $21.25 | $14.55 | 0 |
| 2016-11-03 | $21.25 | $21.25 | $21.25 | $21.25 | $14.55 | 0 |
| 2016-11-02 | $21.50 | $21.50 | $21.25 | $21.25 | $14.55 | 1,762 |
| 2016-11-01 | $21.70 | $21.70 | $21.70 | $21.70 | $14.86 | 0 |
| 2016-10-31 | $21.70 | $21.70 | $21.70 | $21.70 | $14.86 | 201 |
| 2016-10-28 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 0 |
| 2016-10-27 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 0 |
| 2016-10-26 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 0 |
| 2016-10-25 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 0 |
| 2016-10-24 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 0 |
| 2016-10-21 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 1,120 |
| 2016-10-20 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 0 |
| 2016-10-19 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 0 |
| 2016-10-18 | $21.75 | $21.75 | $21.75 | $21.75 | $14.90 | 500 |
| 2016-10-17 | $21.67 | $21.67 | $21.67 | $21.67 | $14.84 | 300 |
| 2016-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $14.73 | 0 |
| 2016-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $14.73 | 0 |
| 2016-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $14.73 | 0 |
| 2016-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $14.64 | 0 |
| 2016-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $14.64 | 0 |
| 2016-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $14.64 | 0 |
| 2016-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $14.64 | 0 |
| 2016-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $14.64 | 0 |
| 2016-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $14.64 | 1,030 |
| 2016-10-03 | $21.46 | $21.50 | $21.46 | $21.50 | $14.64 | 325 |
| 2016-09-30 | $21.60 | $21.60 | $21.60 | $21.60 | $14.70 | 2,961 |
| 2016-09-29 | $21.60 | $21.60 | $21.55 | $21.60 | $14.70 | 4,000 |
| 2016-09-28 | $21.55 | $21.98 | $21.55 | $21.90 | $14.91 | 4,994 |
| 2016-09-27 | $21.00 | $21.50 | $20.85 | $20.85 | $14.19 | 5,655 |
| 2016-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $14.30 | 0 |
| 2016-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $14.30 | 0 |
| 2016-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $14.30 | 0 |
| 2016-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $14.30 | 1,600 |
| 2016-09-20 | $20.99 | $20.99 | $20.99 | $20.99 | $14.29 | 0 |
| 2016-09-19 | $20.99 | $20.99 | $20.99 | $20.99 | $14.29 | 100 |
| 2016-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $14.30 | 1,604 |
| 2016-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $14.30 | 0 |
| 2016-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $14.30 | 0 |
| 2016-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $14.30 | 4,997 |
| 2016-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $14.54 | 3 |
| 2016-09-09 | $21.50 | $21.50 | $21.46 | $21.50 | $14.54 | 1,200 |
| 2016-09-08 | $21.49 | $21.49 | $21.49 | $21.49 | $14.54 | 130 |
| 2016-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $14.21 | 1,950 |
| 2016-09-06 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-09-02 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-09-01 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-08-31 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 1 |
| 2016-08-30 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-08-29 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-08-26 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-08-25 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-08-24 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-08-23 | $20.45 | $20.75 | $20.45 | $20.75 | $14.04 | 1,653 |
| 2016-08-22 | $21.00 | $21.00 | $20.11 | $20.11 | $13.60 | 2,454 |
| 2016-08-19 | $21.00 | $21.00 | $21.00 | $21.00 | $14.21 | 1,900 |
| 2016-08-18 | $20.99 | $20.99 | $20.99 | $20.99 | $14.20 | 0 |
| 2016-08-17 | $20.99 | $20.99 | $20.99 | $20.99 | $14.20 | 97 |
| 2016-08-16 | $20.99 | $20.99 | $20.99 | $20.99 | $14.20 | 10 |
| 2016-08-15 | $20.50 | $20.99 | $20.50 | $20.99 | $14.20 | 971 |
| 2016-08-12 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-08-11 | $20.75 | $20.75 | $20.75 | $20.75 | $14.04 | 0 |
| 2016-08-10 | $20.73 | $20.75 | $20.73 | $20.75 | $13.95 | 355 |
| 2016-08-09 | $20.75 | $20.75 | $20.75 | $20.75 | $13.95 | 0 |
| 2016-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $13.95 | 125 |
| 2016-08-05 | $20.75 | $20.75 | $20.75 | $20.75 | $13.95 | 1,000 |
| 2016-08-04 | $20.80 | $20.80 | $20.80 | $20.80 | $13.98 | 0 |
| 2016-08-03 | $21.00 | $21.00 | $20.80 | $20.80 | $13.98 | 1,200 |
| 2016-08-02 | $21.02 | $21.02 | $21.00 | $21.00 | $14.11 | 2,000 |
| 2016-08-01 | $20.75 | $21.50 | $20.75 | $21.50 | $14.45 | 641 |
| 2016-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $14.11 | 0 |
| 2016-07-28 | $20.50 | $21.00 | $20.25 | $21.00 | $14.11 | 966 |
| 2016-07-27 | $21.00 | $22.98 | $20.65 | $20.65 | $13.88 | 1,816 |
| 2016-07-26 | $20.50 | $20.60 | $20.50 | $20.60 | $13.85 | 1,042 |
| 2016-07-25 | $19.80 | $20.50 | $19.80 | $20.50 | $13.78 | 3,000 |
| 2016-07-22 | $19.50 | $19.50 | $19.50 | $19.50 | $13.11 | 0 |
| 2016-07-21 | $19.50 | $19.50 | $19.50 | $19.50 | $13.11 | 45 |
| 2016-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $13.11 | 0 |
| 2016-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $13.11 | 0 |
| 2016-07-18 | $19.50 | $19.50 | $19.50 | $19.50 | $13.11 | 0 |
| 2016-07-15 | $19.50 | $19.50 | $19.50 | $19.50 | $13.11 | 132 |
| 2016-07-14 | $19.50 | $19.50 | $19.50 | $19.50 | $13.11 | 0 |
| 2016-07-13 | $19.50 | $19.50 | $19.50 | $19.50 | $13.11 | 10 |
| 2016-07-12 | $19.50 | $19.50 | $19.50 | $19.50 | $13.02 | 0 |
| 2016-07-11 | $19.50 | $19.50 | $19.50 | $19.50 | $13.02 | 60 |
| 2016-07-08 | $19.50 | $19.50 | $19.50 | $19.50 | $13.02 | 0 |
| 2016-07-07 | $19.50 | $19.50 | $19.50 | $19.50 | $13.02 | 0 |
| 2016-07-06 | $19.50 | $19.50 | $19.50 | $19.50 | $13.02 | 500 |
| 2016-07-05 | $19.25 | $19.25 | $19.25 | $19.25 | $12.85 | 15 |
| 2016-07-01 | $19.25 | $19.25 | $19.25 | $19.25 | $12.85 | 250 |
| 2016-06-30 | $19.05 | $19.05 | $19.05 | $19.05 | $12.72 | 801 |
| 2016-06-29 | $18.65 | $18.65 | $18.65 | $18.65 | $12.45 | 0 |
| 2016-06-28 | $18.65 | $18.65 | $18.65 | $18.65 | $12.45 | 0 |
| 2016-06-27 | $18.65 | $18.65 | $18.65 | $18.65 | $12.45 | 100 |
| 2016-06-24 | $18.50 | $18.50 | $18.50 | $18.50 | $12.35 | 100 |
| 2016-06-23 | $18.05 | $18.05 | $18.05 | $18.05 | $12.05 | 100 |
| 2016-06-22 | $18.50 | $18.50 | $18.00 | $18.00 | $12.02 | 1,105 |
| 2016-06-21 | $18.05 | $18.05 | $18.05 | $18.05 | $12.05 | 0 |
| 2016-06-20 | $18.05 | $18.05 | $18.05 | $18.05 | $12.05 | 0 |
| 2016-06-17 | $18.05 | $18.05 | $18.05 | $18.05 | $12.05 | 1 |
| 2016-06-16 | $18.05 | $18.05 | $18.05 | $18.05 | $12.05 | 0 |
| 2016-06-15 | $18.05 | $18.05 | $18.05 | $18.05 | $12.05 | 1,651 |
| 2016-06-14 | $18.03 | $18.03 | $18.03 | $18.03 | $12.04 | 0 |
| 2016-06-13 | $18.03 | $18.03 | $18.03 | $18.03 | $12.04 | 550 |
| 2016-06-10 | $18.01 | $18.01 | $18.01 | $18.01 | $11.94 | 0 |
| 2016-06-09 | $18.01 | $18.01 | $18.01 | $18.01 | $11.94 | 0 |
| 2016-06-08 | $18.01 | $18.01 | $18.01 | $18.01 | $11.94 | 510 |
| 2016-06-07 | $18.01 | $18.01 | $18.01 | $18.01 | $11.94 | 100 |
| 2016-06-06 | $18.40 | $18.40 | $17.76 | $17.76 | $11.77 | 340 |
| 2016-06-03 | $18.40 | $18.40 | $18.40 | $18.40 | $12.19 | 0 |
| 2016-06-02 | $18.40 | $18.40 | $18.40 | $18.40 | $12.19 | 310 |
| 2016-06-01 | $19.50 | $19.50 | $19.50 | $19.50 | $12.92 | 100 |
| 2016-05-31 | $19.40 | $19.40 | $19.40 | $19.40 | $12.86 | 207 |
| 2016-05-27 | $18.40 | $18.40 | $18.40 | $18.40 | $12.19 | 0 |
| 2016-05-26 | $18.40 | $18.40 | $18.40 | $18.40 | $12.19 | 0 |
| 2016-05-25 | $18.40 | $18.40 | $18.40 | $18.40 | $12.19 | 0 |
| 2016-05-24 | $18.40 | $18.40 | $18.40 | $18.40 | $12.19 | 300 |
| 2016-05-23 | $18.27 | $18.27 | $18.27 | $18.27 | $12.11 | 250 |
| 2016-05-20 | $18.00 | $18.27 | $18.00 | $18.27 | $12.11 | 1,258 |
| 2016-05-19 | $17.95 | $17.95 | $17.95 | $17.95 | $11.90 | 0 |
| 2016-05-18 | $17.95 | $17.95 | $17.95 | $17.95 | $11.90 | 10 |
| 2016-05-17 | $17.95 | $17.95 | $17.95 | $17.95 | $11.90 | 500 |
| 2016-05-16 | $17.78 | $17.78 | $17.78 | $17.78 | $11.78 | 0 |
| 2016-05-13 | $17.83 | $17.83 | $17.78 | $17.78 | $11.78 | 1,269 |
| 2016-05-12 | $17.99 | $17.99 | $17.99 | $17.99 | $11.92 | 0 |
| 2016-05-11 | $18.15 | $18.15 | $17.99 | $17.99 | $11.92 | 1,150 |
| 2016-05-10 | $18.25 | $18.25 | $18.25 | $18.25 | $12.01 | 1,000 |
| 2016-05-09 | $17.90 | $17.90 | $17.90 | $17.90 | $11.78 | 114 |
| 2016-05-06 | $17.80 | $17.90 | $17.80 | $17.90 | $11.78 | 1,412 |
| 2016-05-05 | $17.75 | $17.75 | $17.50 | $17.50 | $11.51 | 970 |
| 2016-05-04 | $17.61 | $17.61 | $17.61 | $17.61 | $11.58 | 0 |
| 2016-05-03 | $17.61 | $17.61 | $17.61 | $17.61 | $11.58 | 2,000 |
| 2016-05-02 | $17.80 | $17.80 | $17.80 | $17.80 | $11.71 | 1 |
| 2016-04-29 | $17.99 | $17.99 | $17.75 | $17.80 | $11.71 | 1,972 |
| 2016-04-28 | $18.29 | $18.29 | $18.24 | $18.24 | $12.00 | 400 |
| 2016-04-27 | $18.23 | $18.23 | $18.23 | $18.23 | $11.99 | 0 |
| 2016-04-26 | $18.23 | $18.23 | $18.23 | $18.23 | $11.99 | 0 |
| 2016-04-25 | $18.25 | $18.25 | $18.23 | $18.23 | $11.99 | 500 |
| 2016-04-22 | $17.90 | $17.90 | $17.90 | $17.90 | $11.78 | 0 |
| 2016-04-21 | $17.90 | $17.90 | $17.90 | $17.90 | $11.78 | 2,400 |
| 2016-04-20 | $17.90 | $17.90 | $17.90 | $17.90 | $11.78 | 200 |
| 2016-04-19 | $17.98 | $17.98 | $17.98 | $17.98 | $11.83 | 70 |
| 2016-04-18 | $17.98 | $17.98 | $17.98 | $17.98 | $11.83 | 0 |
| 2016-04-15 | $17.98 | $17.98 | $17.98 | $17.98 | $11.83 | 600 |
| 2016-04-14 | $17.98 | $17.98 | $17.98 | $17.98 | $11.83 | 1,000 |
| 2016-04-13 | $18.00 | $18.00 | $18.00 | $18.00 | $11.84 | 200 |
| 2016-04-12 | $16.75 | $16.75 | $16.75 | $16.75 | $10.94 | 0 |
| 2016-04-11 | $16.75 | $16.75 | $16.75 | $16.75 | $10.94 | 0 |
| 2016-04-08 | $16.75 | $16.75 | $16.75 | $16.75 | $10.94 | 0 |
| 2016-04-07 | $16.75 | $16.75 | $16.75 | $16.75 | $10.94 | 650 |
| 2016-04-06 | $18.00 | $18.00 | $18.00 | $18.00 | $11.75 | 0 |
| 2016-04-05 | $17.95 | $18.00 | $17.95 | $18.00 | $11.75 | 949 |
| 2016-04-04 | $17.50 | $17.95 | $17.50 | $17.95 | $11.72 | 2,180 |
| 2016-04-01 | $17.35 | $17.35 | $17.35 | $17.35 | $11.33 | 230 |
| 2016-03-31 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 2 |
| 2016-03-30 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 0 |
| 2016-03-29 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 250 |
| 2016-03-28 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 2 |
| 2016-03-24 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 0 |
| 2016-03-23 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 0 |
| 2016-03-22 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 0 |
| 2016-03-21 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 0 |
| 2016-03-18 | $17.25 | $17.25 | $17.25 | $17.25 | $11.26 | 302 |
| 2016-03-17 | $17.00 | $17.00 | $17.00 | $17.00 | $11.10 | 0 |
| 2016-03-16 | $17.00 | $17.00 | $17.00 | $17.00 | $11.10 | 200 |
| 2016-03-15 | $16.75 | $16.75 | $16.75 | $16.75 | $10.94 | 0 |
| 2016-03-14 | $16.75 | $16.75 | $16.75 | $16.75 | $10.94 | 0 |
| 2016-03-11 | $16.75 | $16.75 | $16.75 | $16.75 | $10.94 | 800 |
| 2016-03-10 | $16.75 | $16.75 | $16.75 | $16.75 | $10.85 | 200 |
| 2016-03-09 | $16.74 | $16.74 | $16.74 | $16.74 | $10.85 | 0 |
| 2016-03-08 | $16.74 | $16.74 | $16.74 | $16.74 | $10.85 | 0 |
| 2016-03-07 | $16.75 | $16.75 | $16.60 | $16.74 | $10.85 | 2,675 |
| 2016-03-04 | $16.25 | $16.50 | $15.78 | $16.10 | $10.43 | 2,800 |
| 2016-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $10.69 | 100 |
| 2016-03-02 | $16.50 | $16.50 | $16.50 | $16.50 | $10.69 | 0 |
| 2016-03-01 | $16.50 | $16.50 | $16.50 | $16.50 | $10.69 | 0 |
| 2016-02-29 | $16.50 | $16.50 | $16.50 | $16.50 | $10.69 | 533 |
| 2016-02-26 | $16.45 | $16.50 | $16.45 | $16.50 | $10.69 | 450 |
| 2016-02-25 | $16.14 | $16.14 | $16.00 | $16.00 | $10.37 | 1,000 |
| 2016-02-24 | $16.50 | $16.50 | $16.50 | $16.50 | $10.69 | 30 |
| 2016-02-23 | $16.50 | $16.50 | $16.50 | $16.50 | $10.69 | 0 |
| 2016-02-22 | $16.45 | $16.50 | $16.45 | $16.50 | $10.69 | 218 |
| 2016-02-19 | $16.00 | $16.00 | $16.00 | $16.00 | $10.37 | 0 |
| 2016-02-18 | $16.00 | $16.00 | $16.00 | $16.00 | $10.37 | 200 |
| 2016-02-17 | $16.25 | $16.25 | $16.25 | $16.25 | $10.53 | 0 |
| 2016-02-16 | $16.25 | $16.25 | $16.25 | $16.25 | $10.53 | 2,697 |
| 2016-02-12 | $16.10 | $16.10 | $16.10 | $16.10 | $10.43 | 0 |
| 2016-02-11 | $16.10 | $16.10 | $16.10 | $16.10 | $10.43 | 2,000 |
| 2016-02-10 | $16.10 | $16.10 | $16.10 | $16.10 | $10.43 | 305 |
| 2016-02-09 | $16.10 | $16.10 | $16.10 | $16.10 | $10.35 | 0 |
| 2016-02-08 | $16.10 | $16.10 | $16.10 | $16.10 | $10.35 | 0 |
| 2016-02-05 | $16.10 | $16.10 | $16.10 | $16.10 | $10.35 | 0 |
| 2016-02-04 | $16.10 | $16.10 | $16.10 | $16.10 | $10.35 | 1,009 |
| 2016-02-03 | $16.50 | $16.50 | $16.50 | $16.50 | $10.60 | 2,000 |
| 2016-02-02 | $16.10 | $16.10 | $16.10 | $16.10 | $10.35 | 700 |
| 2016-02-01 | $16.49 | $16.49 | $16.49 | $16.49 | $10.60 | 1 |
| 2016-01-29 | $16.50 | $16.50 | $16.49 | $16.49 | $10.60 | 800 |
| 2016-01-28 | $16.30 | $16.30 | $16.30 | $16.30 | $10.47 | 325 |
| 2016-01-27 | $16.80 | $16.80 | $16.10 | $16.10 | $10.35 | 4,000 |
| 2016-01-26 | $16.25 | $16.25 | $16.25 | $16.25 | $10.44 | 200 |
| 2016-01-25 | $16.15 | $16.15 | $16.15 | $16.15 | $10.38 | 208 |
| 2016-01-22 | $16.25 | $16.25 | $16.25 | $16.25 | $10.44 | 200 |
| 2016-01-21 | $16.89 | $16.99 | $16.89 | $16.99 | $10.92 | 200 |
| 2016-01-20 | $16.75 | $16.75 | $16.20 | $16.20 | $10.41 | 558 |
| 2016-01-19 | $17.49 | $17.50 | $16.75 | $16.75 | $10.76 | 1,485 |
| 2016-01-15 | $17.35 | $17.35 | $17.35 | $17.35 | $11.15 | 0 |
| 2016-01-14 | $17.30 | $17.35 | $17.30 | $17.35 | $11.15 | 400 |
| 2016-01-13 | $17.00 | $17.50 | $17.00 | $17.50 | $11.25 | 550 |
| 2016-01-12 | $17.16 | $17.16 | $17.16 | $17.16 | $10.94 | 544 |
| 2016-01-11 | $18.10 | $18.10 | $17.20 | $17.30 | $11.03 | 3,256 |
| 2016-01-08 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2016-01-07 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2016-01-06 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2016-01-05 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 87 |
| 2016-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-31 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 201 |
| 2015-12-30 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-29 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 10 |
| 2015-12-28 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-24 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-23 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-22 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 190 |
| 2015-12-21 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-18 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 2 |
| 2015-12-17 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-16 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-15 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-14 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-11 | $18.50 | $18.50 | $18.50 | $18.50 | $11.80 | 0 |
| 2015-12-10 | $18.50 | $18.50 | $18.50 | $18.50 | $11.71 | 125 |
| 2015-12-09 | $18.00 | $18.00 | $17.85 | $17.85 | $11.30 | 1,440 |
| 2015-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $11.40 | 408 |
| 2015-12-07 | $18.31 | $18.31 | $18.31 | $18.31 | $11.59 | 0 |
| 2015-12-04 | $18.31 | $18.31 | $18.31 | $18.31 | $11.59 | 1,100 |
| 2015-12-03 | $18.40 | $18.40 | $18.12 | $18.31 | $11.59 | 1,100 |
| 2015-12-02 | $18.35 | $18.35 | $18.35 | $18.35 | $11.62 | 560 |
| 2015-12-01 | $18.50 | $18.50 | $18.35 | $18.35 | $11.62 | 1,862 |
| 2015-11-30 | $18.90 | $18.90 | $18.90 | $18.90 | $11.97 | 1 |
| 2015-11-27 | $18.90 | $18.90 | $18.90 | $18.90 | $11.97 | 0 |
| 2015-11-25 | $18.90 | $18.90 | $18.90 | $18.90 | $11.97 | 0 |
| 2015-11-24 | $18.90 | $18.90 | $18.90 | $18.90 | $11.97 | 0 |
| 2015-11-23 | $18.90 | $18.90 | $18.90 | $18.90 | $11.97 | 200 |
| 2015-11-20 | $18.55 | $18.55 | $18.55 | $18.55 | $11.75 | 0 |
| 2015-11-19 | $18.55 | $18.55 | $18.55 | $18.55 | $11.75 | 0 |
| 2015-11-18 | $18.55 | $18.55 | $18.55 | $18.55 | $11.75 | 400 |
| 2015-11-17 | $18.55 | $18.55 | $18.40 | $18.40 | $11.65 | 776 |
| 2015-11-16 | $18.55 | $18.55 | $18.52 | $18.52 | $11.73 | 1,700 |
| 2015-11-13 | $18.21 | $18.90 | $18.21 | $18.90 | $11.97 | 700 |
| 2015-11-12 | $17.90 | $17.95 | $17.90 | $17.95 | $11.37 | 0 |
| 2015-11-11 | $17.90 | $17.95 | $17.90 | $17.95 | $11.37 | 0 |
| 2015-11-10 | $17.90 | $17.95 | $17.90 | $17.95 | $11.37 | 1,100 |
| 2015-11-09 | $18.75 | $19.00 | $17.95 | $17.95 | $11.28 | 2,026 |
| 2015-11-06 | $18.65 | $18.65 | $18.65 | $18.65 | $11.72 | 0 |
| 2015-11-05 | $18.50 | $18.75 | $18.50 | $18.65 | $11.72 | 665 |
| 2015-11-04 | $18.50 | $18.50 | $18.46 | $18.46 | $11.60 | 800 |
| 2015-11-03 | $18.60 | $18.60 | $18.60 | $18.60 | $11.69 | 100 |
| 2015-11-02 | $18.36 | $18.50 | $18.36 | $18.50 | $11.63 | 0 |
| 2015-10-30 | $18.36 | $18.50 | $18.36 | $18.50 | $11.63 | 0 |
| 2015-10-29 | $18.36 | $18.50 | $18.36 | $18.50 | $11.63 | 0 |
| 2015-10-28 | $18.36 | $18.50 | $18.36 | $18.50 | $11.63 | 600 |
| 2015-10-27 | $18.80 | $18.80 | $18.80 | $18.80 | $11.82 | 100 |
| 2015-10-26 | $18.76 | $18.76 | $18.76 | $18.76 | $11.79 | 0 |
| 2015-10-23 | $18.75 | $18.76 | $18.75 | $18.76 | $11.79 | 1,632 |
| 2015-10-22 | $18.75 | $18.75 | $18.75 | $18.75 | $11.79 | 0 |
| 2015-10-21 | $18.75 | $18.75 | $18.75 | $18.75 | $11.79 | 400 |
| 2015-10-20 | $18.75 | $18.75 | $18.75 | $18.75 | $11.79 | 198 |
| 2015-10-19 | $18.75 | $18.75 | $18.75 | $18.75 | $11.79 | 200 |
| 2015-10-16 | $18.73 | $18.73 | $18.73 | $18.73 | $11.77 | 0 |
| 2015-10-15 | $18.73 | $18.73 | $18.73 | $18.73 | $11.77 | 0 |
| 2015-10-14 | $18.73 | $18.73 | $18.73 | $18.73 | $11.77 | 0 |
| 2015-10-13 | $18.73 | $18.73 | $18.73 | $18.73 | $11.77 | 432 |
| 2015-10-12 | $18.60 | $18.60 | $18.60 | $18.60 | $11.61 | 64 |
| 2015-10-09 | $18.60 | $18.60 | $18.60 | $18.60 | $11.61 | 0 |
| 2015-10-08 | $18.60 | $18.60 | $18.60 | $18.60 | $11.61 | 200 |
| 2015-10-07 | $18.75 | $18.75 | $18.75 | $18.75 | $11.70 | 0 |
| 2015-10-06 | $18.75 | $18.75 | $18.75 | $18.75 | $11.70 | 0 |
| 2015-10-05 | $18.75 | $18.75 | $18.75 | $18.75 | $11.70 | 500 |
| 2015-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $11.55 | 0 |
| 2015-10-01 | $18.50 | $18.50 | $18.50 | $18.50 | $11.55 | 0 |
| 2015-09-30 | $18.50 | $18.50 | $18.50 | $18.50 | $11.55 | 63 |
| 2015-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $11.55 | 122 |
| 2015-09-28 | $18.75 | $18.75 | $18.75 | $18.75 | $11.70 | 100 |
| 2015-09-25 | $18.50 | $18.65 | $18.50 | $18.65 | $11.64 | 1,186 |
| 2015-09-24 | $18.00 | $18.00 | $17.85 | $17.90 | $11.17 | 0 |
| 2015-09-23 | $18.00 | $18.00 | $17.85 | $17.90 | $11.17 | 0 |
| 2015-09-22 | $18.00 | $18.00 | $17.85 | $17.90 | $11.17 | 0 |
| 2015-09-21 | $18.00 | $18.00 | $17.85 | $17.90 | $11.17 | 5,255 |
| 2015-09-18 | $17.50 | $17.50 | $17.50 | $17.50 | $10.92 | 14 |
| 2015-09-17 | $17.50 | $17.50 | $17.50 | $17.50 | $10.92 | 0 |
| 2015-09-16 | $17.50 | $17.50 | $17.50 | $17.50 | $10.92 | 100 |
| 2015-09-15 | $17.36 | $18.45 | $17.36 | $17.45 | $10.89 | 0 |
| 2015-09-14 | $17.36 | $18.45 | $17.36 | $17.45 | $10.89 | 0 |
| 2015-09-11 | $17.36 | $18.45 | $17.36 | $17.45 | $10.89 | 0 |
| 2015-09-10 | $17.45 | $17.45 | $17.45 | $17.45 | $10.81 | 0 |
| 2015-09-09 | $17.36 | $18.45 | $17.36 | $17.45 | $10.81 | 1,018 |
| 2015-09-08 | $18.50 | $18.50 | $17.11 | $17.80 | $11.03 | 0 |
| 2015-09-04 | $18.50 | $18.50 | $17.11 | $17.80 | $11.03 | 0 |
| 2015-09-03 | $18.50 | $18.50 | $17.11 | $17.80 | $11.03 | 0 |
| 2015-09-02 | $18.50 | $18.50 | $17.11 | $17.80 | $11.03 | 0 |
| 2015-09-01 | $18.50 | $18.50 | $17.11 | $17.80 | $11.03 | 0 |
| 2015-08-31 | $18.50 | $18.50 | $17.11 | $17.80 | $11.03 | 1 |
| 2015-08-28 | $18.50 | $18.50 | $17.11 | $17.80 | $11.03 | 400 |
| 2015-08-27 | $18.39 | $18.75 | $18.39 | $18.75 | $11.61 | 775 |
| 2015-08-26 | $17.50 | $17.50 | $17.11 | $17.45 | $10.81 | 300 |
| 2015-08-25 | $17.50 | $17.50 | $17.50 | $17.50 | $10.84 | 0 |
| 2015-08-24 | $17.50 | $17.50 | $17.50 | $17.50 | $10.84 | 200 |
| 2015-08-21 | $17.75 | $17.75 | $17.75 | $17.75 | $10.99 | 0 |
| 2015-08-20 | $17.75 | $17.75 | $17.75 | $17.75 | $10.99 | 0 |
| 2015-08-19 | $17.75 | $17.75 | $17.75 | $17.75 | $10.99 | 750 |
| 2015-08-18 | $17.76 | $18.50 | $15.90 | $17.50 | $10.84 | 2,860 |
| 2015-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $11.15 | 0 |
| 2015-08-14 | $17.98 | $18.00 | $17.98 | $18.00 | $11.15 | 1,280 |
| 2015-08-13 | $17.26 | $17.26 | $17.26 | $17.26 | $10.69 | 200 |
| 2015-08-12 | $17.87 | $17.87 | $17.87 | $17.87 | $11.07 | 0 |
| 2015-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $11.07 | 0 |
| 2015-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $11.07 | 300 |
| 2015-08-07 | $17.60 | $17.60 | $17.58 | $17.58 | $10.81 | 1,900 |
| 2015-08-06 | $18.50 | $18.50 | $18.50 | $18.50 | $11.37 | 0 |
| 2015-08-05 | $18.50 | $18.50 | $18.50 | $18.50 | $11.37 | 0 |
| 2015-08-04 | $18.50 | $18.50 | $18.50 | $18.50 | $11.37 | 300 |
| 2015-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $11.37 | 0 |