Canadian General Investments Ltd (CGRIF) Exchange: PINK
Data as of May 2, 2025
$24.44 ($0.00) 0.00%
Canadian General Investments Ltd - Daily Information
Click for more stock information on Canadian General Investments Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.44 |
| Previous Close | $24.44 |
| High | $24.44 |
| Low | $24.44 |
| Adjusted Open | $24.44 |
| Previous Adjusted Close | $24.44 |
| Adjusted High | $24.44 |
| Adjusted Low | $24.44 |
About Canadian General Investments Ltd (CGRIF)
No Description Available
Invest in Canadian General Investments Ltd (CGRIF)
Historical Stock Data for Canadian General Investments Ltd (CGRIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2025-03-27 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2025-03-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2025-03-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2025-03-24 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 5 |
| 2025-03-21 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2025-03-20 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 1 |
| 2025-03-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 2 |
| 2025-03-18 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 5 |
| 2025-03-17 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 10 |
| 2025-03-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2025-03-13 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 418 |
| 2025-03-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2025-03-11 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 400 |
| 2025-03-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2025-03-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 100 |
| 2025-03-06 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 117 |
| 2025-03-05 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-03-04 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-03-03 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 15 |
| 2025-02-28 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-02-27 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-02-26 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-02-25 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 150 |
| 2025-02-24 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-02-21 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-02-20 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 403 |
| 2025-02-19 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 2 |
| 2025-02-18 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2025-02-14 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 403 |
| 2025-02-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 200 |
| 2025-02-12 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2025-02-11 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 20 |
| 2025-02-10 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 50 |
| 2025-02-07 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 100 |
| 2025-02-06 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 102 |
| 2025-02-05 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2025-02-04 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2025-02-03 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 433 |
| 2025-01-31 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 15 |
| 2025-01-30 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2025-01-29 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2025-01-28 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2025-01-27 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 300 |
| 2025-01-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-01-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2025-01-22 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2025-01-21 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 100 |
| 2025-01-17 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2025-01-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 225 |
| 2025-01-15 | $27.67 | $27.67 | $27.63 | $27.63 | $27.63 | 400 |
| 2025-01-14 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 100 |
| 2025-01-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 118 |
| 2025-01-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-01-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-01-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-01-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-01-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-12-31 | $28.18 | $28.18 | $28.00 | $28.00 | $28.00 | 467 |
| 2024-12-30 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2024-12-27 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2024-12-26 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2024-12-24 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2024-12-23 | $28.85 | $28.85 | $28.62 | $28.62 | $28.62 | 1,340 |
| 2024-12-20 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2024-12-19 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 3 |
| 2024-12-18 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2024-12-17 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 4 |
| 2024-12-16 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 7 |
| 2024-12-13 | $29.08 | $29.08 | $29.07 | $29.07 | $29.07 | 310 |
| 2024-12-12 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 50 |
| 2024-12-11 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 510 |
| 2024-12-10 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2024-12-09 | $29.30 | $29.30 | $29.29 | $29.29 | $29.29 | 620 |
| 2024-12-06 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2024-12-05 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2024-12-04 | $29.50 | $29.50 | $29.44 | $29.44 | $29.44 | 740 |
| 2024-12-03 | $29.22 | $29.32 | $29.21 | $29.21 | $29.21 | 2,529 |
| 2024-12-02 | $29.49 | $29.49 | $29.32 | $29.32 | $29.32 | 3,000 |
| 2024-11-29 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2024-11-27 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2024-11-26 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 171 |
| 2024-11-25 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 191 |
| 2024-11-22 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 200 |
| 2024-11-21 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 825 |
| 2024-11-20 | $28.99 | $29.18 | $28.99 | $29.18 | $29.18 | 340 |
| 2024-11-19 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-11-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2 |
| 2024-11-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-11-14 | $29.43 | $29.43 | $29.20 | $29.25 | $29.25 | 1,185 |
| 2024-11-13 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2024-11-12 | $29.97 | $29.97 | $29.59 | $29.59 | $29.59 | 300 |
| 2024-11-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 650 |
| 2024-11-08 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,000 |
| 2024-11-07 | $29.50 | $29.55 | $29.50 | $29.55 | $29.55 | 1,348 |
| 2024-11-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 400 |
| 2024-11-05 | $29.15 | $29.54 | $29.15 | $29.54 | $29.54 | 5,200 |
| 2024-11-04 | $28.89 | $29.08 | $28.89 | $29.05 | $29.05 | 6,500 |
| 2024-11-01 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2024-10-31 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2024-10-30 | $28.94 | $29.22 | $28.94 | $29.22 | $29.22 | 16,544 |
| 2024-10-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2024-10-28 | $28.96 | $28.96 | $28.92 | $28.96 | $28.96 | 2,213 |
| 2024-10-25 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 200 |
| 2024-10-24 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2024-10-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2024-10-22 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2024-10-21 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2024-10-18 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 175 |
| 2024-10-17 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-16 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-15 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-14 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-11 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-10 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-08 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2024-10-07 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 2 |
| 2024-10-04 | $29.25 | $29.46 | $29.25 | $29.46 | $29.46 | 700 |
| 2024-10-03 | $28.89 | $29.00 | $28.89 | $29.00 | $29.00 | 500 |
| 2024-10-02 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2024-10-01 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2024-09-30 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 2 |
| 2024-09-27 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2024-09-26 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2024-09-25 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2024-09-24 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2024-09-23 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 500 |
| 2024-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-09-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2024-09-18 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 2 |
| 2024-09-17 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 5 |
| 2024-09-16 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 9 |
| 2024-09-13 | $27.90 | $28.20 | $27.90 | $28.20 | $28.20 | 500 |
| 2024-09-12 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2024-09-11 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 2,000 |
| 2024-09-10 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2024-09-09 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 500 |
| 2024-09-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-09-05 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-09-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-09-03 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 100 |
| 2024-08-30 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2024-08-29 | $28.37 | $28.37 | $28.37 | $28.37 | $28.19 | 120 |
| 2024-08-28 | $28.37 | $28.37 | $28.37 | $28.37 | $28.19 | 100 |
| 2024-08-27 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2024-08-26 | $28.61 | $28.63 | $28.61 | $28.63 | $28.63 | 1,478 |
| 2024-08-23 | $28.09 | $28.09 | $28.07 | $28.07 | $28.07 | 533 |
| 2024-08-22 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-08-21 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-08-20 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 334 |
| 2024-08-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-08-16 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-08-15 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-08-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-08-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 250 |
| 2024-08-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-08-09 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-08-08 | $27.85 | $27.90 | $27.85 | $27.90 | $27.90 | 1,100 |
| 2024-08-07 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2024-08-06 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 600 |
| 2024-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2024-08-02 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2024-08-01 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2024-07-31 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 100 |
| 2024-07-30 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 100 |
| 2024-07-29 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2024-07-26 | $28.17 | $28.25 | $28.15 | $28.25 | $28.25 | 2,978 |
| 2024-07-25 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-07-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 200 |
| 2024-07-23 | $28.09 | $28.19 | $28.09 | $28.16 | $28.16 | 490 |
| 2024-07-22 | $28.28 | $28.31 | $28.27 | $28.31 | $28.31 | 1,459 |
| 2024-07-19 | $28.02 | $28.12 | $28.02 | $28.12 | $28.12 | 500 |
| 2024-07-18 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 25 |
| 2024-07-17 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2024-07-16 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 800 |
| 2024-07-15 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 250 |
| 2024-07-12 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2024-07-11 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2024-07-10 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 250 |
| 2024-07-09 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 1,000 |
| 2024-07-08 | $27.20 | $27.21 | $27.19 | $27.19 | $27.19 | 450 |
| 2024-07-05 | $26.93 | $27.14 | $26.93 | $27.14 | $27.14 | 400 |
| 2024-07-03 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2024-07-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2024-07-01 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2024-06-28 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2024-06-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 300 |
| 2024-06-26 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2024-06-25 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2024-06-24 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 11 |
| 2024-06-21 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 111 |
| 2024-06-20 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 109 |
| 2024-06-18 | $26.88 | $26.94 | $26.84 | $26.94 | $26.94 | 1,727 |
| 2024-06-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2024-06-14 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 35 |
| 2024-06-13 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 100 |
| 2024-06-12 | $27.01 | $27.40 | $27.01 | $27.40 | $27.40 | 1,200 |
| 2024-06-11 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 300 |
| 2024-06-10 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2024-06-07 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 130 |
| 2024-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 50 |
| 2024-06-05 | $27.01 | $27.01 | $27.00 | $27.00 | $27.00 | 600 |
| 2024-06-04 | $26.76 | $26.76 | $26.66 | $26.66 | $26.66 | 400 |
| 2024-06-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-05-31 | $27.25 | $27.35 | $27.25 | $27.35 | $27.35 | 200 |
| 2024-05-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-05-29 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-05-28 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 50 |
| 2024-05-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-05-23 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 180 |
| 2024-05-22 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-05-21 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-05-20 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-05-17 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-05-16 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-05-15 | $27.30 | $27.76 | $27.30 | $27.73 | $27.73 | 2,227 |
| 2024-05-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 11 |
| 2024-05-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-05-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2024-05-09 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-05-08 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-05-07 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-05-06 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-05-03 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-05-02 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-05-01 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-04-30 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-04-29 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2024-04-26 | $28.00 | $28.00 | $27.97 | $27.97 | $27.97 | 1,900 |
| 2024-04-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-24 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-23 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-19 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-18 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 335 |
| 2024-04-17 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-16 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-15 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-04-12 | $27.05 | $27.05 | $26.94 | $26.94 | $26.94 | 501 |
| 2024-04-11 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 100 |
| 2024-04-10 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-04-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-04-08 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 500 |
| 2024-04-05 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 150 |
| 2024-04-04 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-04-03 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 20 |
| 2024-04-02 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1,701 |
| 2024-04-01 | $27.48 | $27.49 | $27.40 | $27.40 | $27.40 | 1,701 |
| 2024-03-28 | $28.08 | $28.08 | $27.84 | $27.85 | $27.85 | 858 |
| 2024-03-27 | $27.50 | $27.52 | $27.50 | $27.52 | $27.52 | 1,000 |
| 2024-03-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2024-03-25 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 525 |
| 2024-03-22 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 284 |
| 2024-03-21 | $27.48 | $27.48 | $27.35 | $27.35 | $27.35 | 487 |
| 2024-03-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 574 |
| 2024-03-19 | $26.50 | $26.69 | $26.50 | $26.69 | $26.69 | 2,502 |
| 2024-03-18 | $27.12 | $27.24 | $26.93 | $26.93 | $26.93 | 755 |
| 2024-03-15 | $26.79 | $26.80 | $26.35 | $26.39 | $26.39 | 3,278 |
| 2024-03-14 | $26.70 | $27.15 | $26.49 | $26.72 | $26.72 | 2,800 |
| 2024-03-13 | $26.85 | $26.89 | $26.55 | $26.87 | $26.87 | 800 |
| 2024-03-12 | $26.80 | $27.04 | $26.80 | $26.87 | $26.87 | 800 |
| 2024-03-11 | $26.75 | $27.09 | $26.75 | $26.91 | $26.91 | 4,000 |
| 2024-03-08 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 231 |
| 2024-03-07 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-03-06 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-03-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 115 |
| 2024-03-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 205 |
| 2024-03-01 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1,000 |
| 2024-02-29 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2024-02-28 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2024-02-27 | $27.12 | $27.12 | $27.12 | $27.12 | $26.93 | 0 |
| 2024-02-26 | $27.03 | $27.12 | $27.03 | $27.12 | $26.93 | 1,020 |
| 2024-02-23 | $27.30 | $27.30 | $27.27 | $27.27 | $27.09 | 600 |
| 2024-02-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.39 | 0 |
| 2024-02-21 | $26.57 | $26.57 | $26.57 | $26.57 | $26.39 | 0 |
| 2024-02-20 | $26.57 | $26.57 | $26.57 | $26.57 | $26.39 | 20 |
| 2024-02-16 | $26.57 | $26.57 | $26.57 | $26.57 | $26.39 | 100 |
| 2024-02-15 | $26.57 | $26.57 | $26.57 | $26.57 | $26.39 | 285 |
| 2024-02-14 | $25.87 | $25.87 | $25.87 | $25.87 | $25.69 | 0 |
| 2024-02-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.69 | 419 |
| 2024-02-12 | $26.76 | $26.78 | $26.76 | $26.78 | $26.60 | 1,900 |
| 2024-02-09 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2024-02-08 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2024-02-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 10 |
| 2024-02-06 | $26.46 | $26.46 | $26.45 | $26.46 | $26.46 | 7,833 |
| 2024-02-05 | $26.34 | $26.41 | $26.34 | $26.41 | $26.41 | 2,000 |
| 2024-02-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-02-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-01-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-01-30 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2024-01-29 | $26.75 | $26.82 | $26.75 | $26.80 | $26.80 | 751 |
| 2024-01-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 262 |
| 2024-01-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 400 |
| 2024-01-24 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2024-01-23 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2024-01-22 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 130 |
| 2024-01-19 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 84 |
| 2024-01-18 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 491 |
| 2024-01-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2024-01-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2024-01-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2024-01-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 505 |
| 2024-01-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-01-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 100 |
| 2024-01-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 858 |
| 2024-01-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2024-01-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 886 |
| 2024-01-03 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2024-01-02 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1,408 |
| 2023-12-29 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2023-12-28 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1,408 |
| 2023-12-27 | $26.40 | $26.40 | $26.32 | $26.32 | $26.32 | 1,951 |
| 2023-12-26 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 250 |
| 2023-12-22 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1 |
| 2023-12-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-12-20 | $26.02 | $26.02 | $25.68 | $25.68 | $25.68 | 510 |
| 2023-12-19 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 5 |
| 2023-12-18 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1,000 |
| 2023-12-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 11 |
| 2023-12-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 125 |
| 2023-12-13 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 36 |
| 2023-12-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-12-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-12-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-12-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-12-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-12-05 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 200 |
| 2023-12-04 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-12-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-30 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-29 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-28 | $25.20 | $25.20 | $25.20 | $25.20 | $25.02 | 0 |
| 2023-11-27 | $25.20 | $25.20 | $25.20 | $25.20 | $25.02 | 0 |
| 2023-11-24 | $25.20 | $25.20 | $25.20 | $25.20 | $25.02 | 100 |
| 2023-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 317 |
| 2023-11-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.07 | 0 |
| 2023-11-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.07 | 700 |
| 2023-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
| 2023-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 200 |
| 2023-11-15 | $25.49 | $25.49 | $24.86 | $24.86 | $24.69 | 419 |
| 2023-11-14 | $25.23 | $25.36 | $25.23 | $25.36 | $25.18 | 400 |
| 2023-11-13 | $24.78 | $24.78 | $24.48 | $24.48 | $24.31 | 375 |
| 2023-11-10 | $24.61 | $24.61 | $24.48 | $24.48 | $24.31 | 500 |
| 2023-11-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.58 | 800 |
| 2023-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 1 |
| 2023-11-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2023-11-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2023-11-03 | $25.00 | $25.00 | $24.50 | $24.50 | $24.33 | 3,350 |
| 2023-11-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.43 | 0 |
| 2023-11-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.43 | 0 |
| 2023-10-31 | $23.59 | $23.59 | $23.59 | $23.59 | $23.43 | 100 |
| 2023-10-30 | $23.59 | $23.59 | $23.59 | $23.59 | $23.43 | 400 |
| 2023-10-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2023-10-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2023-10-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2023-10-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2023-10-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2023-10-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 201 |
| 2023-10-19 | $25.72 | $25.72 | $25.72 | $25.72 | $25.54 | 0 |
| 2023-10-18 | $25.72 | $25.72 | $25.72 | $25.72 | $25.54 | 0 |
| 2023-10-17 | $25.72 | $25.72 | $25.72 | $25.72 | $25.54 | 0 |
| 2023-10-16 | $25.72 | $25.72 | $25.72 | $25.72 | $25.54 | 0 |
| 2023-10-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.54 | 0 |
| 2023-10-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.54 | 0 |
| 2023-10-11 | $25.72 | $25.72 | $25.72 | $25.72 | $25.54 | 800 |
| 2023-10-10 | $25.89 | $25.89 | $25.89 | $25.89 | $25.71 | 200 |
| 2023-10-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.07 | 0 |
| 2023-10-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.07 | 900 |
| 2023-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.07 | 100 |
| 2023-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $25.07 | 856 |
| 2023-10-03 | $25.27 | $25.27 | $25.11 | $25.11 | $24.93 | 4,324 |
| 2023-10-02 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-29 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-28 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-27 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-26 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-25 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-22 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-21 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-20 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 0 |
| 2023-09-19 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 1 |
| 2023-09-18 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 26 |
| 2023-09-15 | $27.07 | $27.07 | $27.07 | $27.07 | $26.88 | 259 |
| 2023-09-14 | $26.77 | $26.77 | $26.77 | $26.77 | $26.58 | 0 |
| 2023-09-13 | $26.77 | $26.77 | $26.77 | $26.77 | $26.58 | 50 |
| 2023-09-12 | $26.77 | $26.77 | $26.77 | $26.77 | $26.58 | 0 |
| 2023-09-11 | $26.77 | $26.77 | $26.77 | $26.77 | $26.58 | 0 |
| 2023-09-08 | $26.77 | $26.77 | $26.77 | $26.77 | $26.58 | 0 |
| 2023-09-07 | $26.77 | $26.77 | $26.77 | $26.77 | $26.58 | 0 |
| 2023-09-06 | $26.77 | $26.77 | $26.77 | $26.77 | $26.58 | 1 |
| 2023-09-05 | $26.99 | $27.00 | $25.42 | $26.77 | $26.58 | 6,000 |
| 2023-09-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 750 |
| 2023-08-29 | $26.13 | $26.13 | $26.13 | $26.13 | $25.90 | 0 |
| 2023-08-28 | $26.13 | $26.13 | $26.13 | $26.13 | $25.90 | 0 |
| 2023-08-25 | $26.13 | $26.13 | $26.13 | $26.13 | $25.90 | 0 |
| 2023-08-24 | $26.13 | $26.13 | $26.13 | $26.13 | $25.90 | 0 |
| 2023-08-23 | $26.13 | $26.13 | $26.13 | $26.13 | $25.90 | 0 |
| 2023-08-22 | $26.13 | $26.13 | $26.13 | $26.13 | $25.90 | 2,000 |
| 2023-08-21 | $26.14 | $26.14 | $26.14 | $26.14 | $25.91 | 645 |
| 2023-08-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.09 | 0 |
| 2023-08-17 | $26.32 | $26.32 | $26.32 | $26.32 | $26.09 | 0 |
| 2023-08-16 | $26.32 | $26.32 | $26.32 | $26.32 | $26.09 | 0 |
| 2023-08-15 | $26.32 | $26.32 | $26.32 | $26.32 | $26.09 | 300 |
| 2023-08-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.27 | 0 |
| 2023-08-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.27 | 0 |
| 2023-08-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.27 | 100 |
| 2023-08-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.12 | 0 |
| 2023-08-08 | $26.35 | $26.35 | $26.35 | $26.35 | $26.12 | 100 |
| 2023-08-07 | $27.42 | $27.42 | $27.42 | $27.42 | $27.18 | 0 |
| 2023-08-04 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-08-03 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-08-02 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-08-01 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 250 |
| 2023-07-31 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-07-28 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 500 |
| 2023-07-27 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-07-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 45 |
| 2023-07-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-07-24 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-07-21 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-07-20 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-07-19 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 1,072 |
| 2023-07-18 | $26.86 | $26.86 | $26.85 | $26.85 | $26.85 | 1,250 |
| 2023-07-17 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-07-14 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-07-13 | $26.53 | $27.00 | $26.53 | $26.85 | $26.85 | 1,300 |
| 2023-07-12 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 400 |
| 2023-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 2023-07-07 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2023-07-06 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 10 |
| 2023-07-05 | $26.16 | $26.16 | $25.86 | $26.03 | $26.03 | 3,472 |
| 2023-07-03 | $24.00 | $26.65 | $24.00 | $26.65 | $26.65 | 900 |
| 2023-06-30 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 2,110 |
| 2023-06-29 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-06-28 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-06-27 | $25.82 | $26.15 | $25.82 | $26.15 | $26.15 | 2,200 |
| 2023-06-26 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 1 |
| 2023-06-23 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-06-22 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-06-21 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 79 |
| 2023-06-20 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 2 |
| 2023-06-16 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 104 |
| 2023-06-15 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 209 |
| 2023-06-14 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2023-06-13 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2023-06-12 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 2 |
| 2023-06-09 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2023-06-08 | $25.62 | $25.62 | $25.47 | $25.47 | $25.47 | 500 |
| 2023-06-07 | $25.80 | $25.80 | $25.60 | $25.60 | $25.60 | 1,500 |
| 2023-06-06 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 201 |
| 2023-06-05 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-06-02 | $25.09 | $25.12 | $25.09 | $25.12 | $25.12 | 600 |
| 2023-06-01 | $24.60 | $24.88 | $24.60 | $24.88 | $24.88 | 1,959 |
| 2023-05-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 800 |
| 2023-05-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-05-26 | $24.98 | $25.00 | $24.96 | $24.99 | $24.82 | 800 |
| 2023-05-25 | $24.66 | $24.66 | $24.66 | $24.66 | $24.49 | 400 |
| 2023-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.22 | 0 |
| 2023-05-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.22 | 0 |
| 2023-05-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.22 | 0 |
| 2023-05-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.22 | 0 |
| 2023-05-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.22 | 400 |
| 2023-05-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.12 | 205 |
| 2023-05-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.43 | 0 |
| 2023-05-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.43 | 300 |
| 2023-05-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-05-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-05-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 10 |
| 2023-05-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2023-05-08 | $25.40 | $25.75 | $25.40 | $25.75 | $25.75 | 600 |
| 2023-05-05 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 350 |
| 2023-05-04 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 450 |
| 2023-05-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-05-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-05-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-04-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-04-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-04-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 10 |
| 2023-04-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 10 |
| 2023-04-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-04-21 | $24.89 | $24.89 | $24.85 | $24.85 | $24.85 | 300 |
| 2023-04-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-04-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-04-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-04-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-04-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-04-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-04-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 300 |
| 2023-04-11 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 1,000 |
| 2023-04-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 500 |
| 2023-04-05 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-04-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 10 |
| 2023-04-03 | $24.71 | $24.80 | $24.68 | $24.70 | $24.70 | 1,400 |
| 2023-03-31 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-03-30 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 262 |
| 2023-03-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 400 |
| 2023-03-28 | $23.87 | $24.13 | $23.87 | $23.92 | $23.92 | 100 |
| 2023-03-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-03-24 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 100 |
| 2023-03-23 | $24.30 | $24.30 | $24.26 | $24.26 | $24.26 | 500 |
| 2023-03-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-03-21 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-03-20 | $24.20 | $24.59 | $24.20 | $24.59 | $24.59 | 1,400 |
| 2023-03-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 1 |
| 2023-03-16 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 211 |
| 2023-03-15 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 9 |
| 2023-03-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 500 |
| 2023-03-13 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-03-10 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 500 |
| 2023-03-09 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 250 |
| 2023-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-03-02 | $24.02 | $24.02 | $24.00 | $24.00 | $24.00 | 900 |
| 2023-03-01 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 100 |
| 2023-02-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-02-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-02-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2023-02-23 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2023-02-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 52 |
| 2023-02-21 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2023-02-17 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 0 |
| 2023-02-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 10 |
| 2023-02-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.23 | 200 |
| 2023-02-14 | $24.54 | $24.54 | $24.54 | $24.54 | $24.37 | 0 |
| 2023-02-13 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 20 |
| 2023-02-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-02-09 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 224 |
| 2023-02-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 10 |
| 2023-02-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-02-06 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-02-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-02-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-02-01 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2023-01-31 | $24.56 | $24.58 | $24.54 | $24.54 | $24.54 | 500 |
| 2023-01-30 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-01-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-01-26 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2023-01-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1,000 |
| 2023-01-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 100 |
| 2023-01-23 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 300 |
| 2023-01-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-01-19 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-01-18 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-01-17 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 297 |
| 2023-01-13 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 15 |
| 2023-01-12 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 210 |
| 2023-01-11 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-01-10 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-01-09 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 165 |
| 2023-01-06 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 60 |
| 2023-01-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2023-01-04 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2023-01-03 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 14 |
| 2022-12-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2022-12-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2022-12-28 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 130 |
| 2022-12-27 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-12-23 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-12-22 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-12-21 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
| 2022-12-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 435 |
| 2022-12-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 52 |
| 2022-12-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 4 |
| 2022-12-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 9 |
| 2022-12-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-12-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 500 |
| 2022-12-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-12-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-12-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-12-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-12-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-12-05 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-12-01 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-11-30 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-11-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 100 |
| 2022-11-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-23 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 30 |
| 2022-11-22 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-18 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 71 |
| 2022-11-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-16 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-15 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-14 | $25.68 | $25.68 | $25.28 | $25.35 | $25.35 | 2,200 |
| 2022-11-11 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-11-10 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-11-09 | $24.07 | $24.08 | $24.07 | $24.08 | $24.08 | 200 |
| 2022-11-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-11-07 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-11-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 200 |
| 2022-11-03 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2022-11-02 | $23.09 | $23.09 | $23.08 | $23.08 | $23.08 | 800 |
| 2022-11-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2022-10-31 | $22.86 | $22.91 | $22.86 | $22.91 | $22.91 | 500 |
| 2022-10-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 350 |
| 2022-10-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 185 |
| 2022-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-24 | $21.95 | $22.00 | $21.94 | $22.00 | $22.00 | 500 |
| 2022-10-21 | $22.05 | $22.05 | $22.04 | $22.04 | $22.04 | 300 |
| 2022-10-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-10-19 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-10-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-10-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-10-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-10-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-10-12 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 300 |
| 2022-10-11 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 10 |
| 2022-10-10 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2022-10-07 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 100 |
| 2022-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,500 |
| 2022-10-04 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 1,500 |
| 2022-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2022-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 400 |
| 2022-09-27 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,169 |
| 2022-09-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 100 |
| 2022-09-23 | $22.00 | $22.00 | $21.75 | $21.75 | $21.75 | 1,200 |
| 2022-09-22 | $22.43 | $22.43 | $22.34 | $22.34 | $22.34 | 3,505 |
| 2022-09-21 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 5 |
| 2022-09-20 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 2 |
| 2022-09-19 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2022-09-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 28 |
| 2022-09-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 9 |
| 2022-09-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-09-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-09-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-09-09 | $23.95 | $23.96 | $22.99 | $22.99 | $22.99 | 1,500 |
| 2022-09-08 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-09-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-09-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 105 |
| 2022-09-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-09-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-08-31 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-08-30 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 105 |
| 2022-08-29 | $26.14 | $26.14 | $26.14 | $26.14 | $25.95 | 0 |
| 2022-08-26 | $26.14 | $26.14 | $26.14 | $26.14 | $25.95 | 0 |
| 2022-08-25 | $26.14 | $26.14 | $26.14 | $26.14 | $25.95 | 200 |
| 2022-08-24 | $26.57 | $26.57 | $26.57 | $26.57 | $26.38 | 0 |
| 2022-08-23 | $26.57 | $26.57 | $26.57 | $26.57 | $26.38 | 0 |
| 2022-08-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.38 | 0 |
| 2022-08-19 | $26.57 | $26.57 | $26.57 | $26.57 | $26.38 | 0 |
| 2022-08-18 | $26.57 | $26.57 | $26.57 | $26.57 | $26.38 | 100 |
| 2022-08-17 | $26.56 | $26.56 | $26.56 | $26.56 | $26.37 | 25 |
| 2022-08-16 | $26.56 | $26.56 | $26.56 | $26.56 | $26.37 | 100 |
| 2022-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.82 | 250 |
| 2022-08-12 | $26.30 | $26.30 | $26.23 | $26.23 | $26.04 | 3,243 |
| 2022-08-11 | $25.19 | $25.19 | $25.19 | $25.19 | $25.01 | 0 |
| 2022-08-10 | $25.19 | $25.19 | $25.19 | $25.19 | $25.01 | 50 |
| 2022-08-09 | $25.19 | $25.19 | $25.19 | $25.19 | $25.01 | 5 |
| 2022-08-08 | $25.19 | $25.19 | $25.19 | $25.19 | $25.01 | 0 |
| 2022-08-05 | $25.19 | $25.19 | $25.19 | $25.19 | $25.01 | 525 |
| 2022-08-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2022-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2022-08-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2022-08-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 4,000 |
| 2022-07-29 | $24.69 | $24.69 | $24.69 | $24.69 | $24.52 | 50 |
| 2022-07-28 | $24.69 | $24.69 | $24.69 | $24.69 | $24.52 | 0 |
| 2022-07-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.52 | 0 |
| 2022-07-26 | $24.69 | $24.69 | $24.69 | $24.69 | $24.52 | 0 |
| 2022-07-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.52 | 0 |
| 2022-07-22 | $24.69 | $24.69 | $24.69 | $24.69 | $24.52 | 0 |
| 2022-07-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.52 | 0 |
| 2022-07-20 | $24.64 | $24.69 | $24.64 | $24.69 | $24.52 | 450 |
| 2022-07-19 | $24.07 | $24.07 | $24.07 | $24.07 | $23.90 | 0 |
| 2022-07-18 | $24.07 | $24.07 | $24.07 | $24.07 | $23.90 | 0 |
| 2022-07-15 | $24.07 | $24.07 | $24.07 | $24.07 | $23.90 | 0 |
| 2022-07-14 | $24.07 | $24.07 | $24.07 | $24.07 | $23.90 | 0 |
| 2022-07-13 | $24.07 | $24.07 | $24.07 | $24.07 | $23.90 | 0 |
| 2022-07-12 | $24.07 | $24.07 | $24.07 | $24.07 | $23.90 | 0 |
| 2022-07-11 | $24.22 | $24.22 | $24.07 | $24.07 | $23.90 | 600 |
| 2022-07-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.12 | 640 |
| 2022-07-07 | $24.63 | $24.63 | $24.63 | $24.63 | $24.46 | 2,005 |
| 2022-07-06 | $23.34 | $23.36 | $23.34 | $23.36 | $23.20 | 200 |
| 2022-07-05 | $24.16 | $24.16 | $24.06 | $24.06 | $23.89 | 200 |
| 2022-07-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 0 |
| 2022-06-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.33 | 750 |
| 2022-06-29 | $25.83 | $25.83 | $25.83 | $25.83 | $25.65 | 0 |
| 2022-06-28 | $25.83 | $25.83 | $25.83 | $25.83 | $25.65 | 0 |
| 2022-06-27 | $25.77 | $25.83 | $25.77 | $25.83 | $25.65 | 500 |
| 2022-06-24 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 0 |
| 2022-06-23 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 0 |
| 2022-06-22 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 0 |
| 2022-06-21 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 61 |
| 2022-06-17 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 2 |
| 2022-06-16 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 24 |
| 2022-06-15 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 10 |
| 2022-06-14 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 613 |
| 2022-06-13 | $27.18 | $27.18 | $27.18 | $27.18 | $26.99 | 50 |
| 2022-06-10 | $27.19 | $27.19 | $27.18 | $27.18 | $26.99 | 900 |
| 2022-06-09 | $28.19 | $28.19 | $28.19 | $28.19 | $27.99 | 300 |
| 2022-06-08 | $28.79 | $28.79 | $28.79 | $28.79 | $28.59 | 0 |
| 2022-06-07 | $28.79 | $28.79 | $28.79 | $28.79 | $28.59 | 0 |
| 2022-06-06 | $28.79 | $28.79 | $28.79 | $28.79 | $28.59 | 1,000 |
| 2022-06-03 | $29.05 | $29.05 | $28.80 | $28.80 | $28.60 | 2,101 |
| 2022-06-02 | $29.31 | $29.39 | $29.30 | $29.30 | $29.09 | 1,200 |
| 2022-06-01 | $28.75 | $28.75 | $28.75 | $28.75 | $28.55 | 41 |
| 2022-05-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.55 | 500 |
| 2022-05-27 | $28.75 | $28.76 | $28.72 | $28.76 | $28.56 | 3,100 |
| 2022-05-26 | $27.55 | $28.08 | $27.55 | $27.96 | $27.76 | 2,100 |
| 2022-05-25 | $27.58 | $27.58 | $27.55 | $27.55 | $27.36 | 500 |
| 2022-05-24 | $27.85 | $27.91 | $27.85 | $27.91 | $27.71 | 699 |
| 2022-05-23 | $27.61 | $27.61 | $27.61 | $27.61 | $27.41 | 0 |
| 2022-05-20 | $27.61 | $27.61 | $27.61 | $27.61 | $27.41 | 0 |
| 2022-05-19 | $27.61 | $27.61 | $27.61 | $27.61 | $27.41 | 0 |
| 2022-05-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.41 | 0 |
| 2022-05-17 | $27.61 | $27.61 | $27.61 | $27.61 | $27.41 | 0 |
| 2022-05-16 | $27.61 | $27.61 | $27.61 | $27.61 | $27.41 | 0 |
| 2022-05-13 | $27.61 | $27.61 | $27.61 | $27.61 | $27.41 | 0 |
| 2022-05-12 | $27.61 | $27.61 | $27.61 | $27.61 | $27.41 | 0 |
| 2022-05-11 | $27.65 | $27.65 | $27.61 | $27.61 | $27.41 | 725 |
| 2022-05-10 | $27.65 | $27.65 | $27.63 | $27.63 | $27.44 | 600 |
| 2022-05-09 | $27.97 | $27.98 | $27.97 | $27.98 | $27.79 | 610 |
| 2022-05-06 | $29.64 | $29.64 | $29.64 | $29.64 | $29.43 | 0 |
| 2022-05-05 | $29.64 | $29.64 | $29.64 | $29.64 | $29.43 | 200 |
| 2022-05-04 | $29.68 | $29.68 | $29.55 | $29.55 | $29.34 | 300 |
| 2022-05-03 | $30.42 | $30.42 | $30.42 | $30.42 | $30.21 | 0 |
| 2022-05-02 | $30.42 | $30.42 | $30.42 | $30.42 | $30.21 | 0 |
| 2022-04-29 | $30.42 | $30.42 | $30.42 | $30.42 | $30.21 | 0 |
| 2022-04-28 | $30.42 | $30.42 | $30.42 | $30.42 | $30.21 | 200 |
| 2022-04-27 | $30.09 | $30.09 | $30.09 | $30.09 | $29.87 | 100 |
| 2022-04-26 | $30.67 | $30.67 | $30.67 | $30.67 | $30.45 | 0 |
| 2022-04-25 | $30.67 | $30.67 | $30.67 | $30.67 | $30.45 | 100 |
| 2022-04-22 | $31.82 | $31.82 | $31.50 | $31.50 | $31.28 | 210 |
| 2022-04-21 | $32.87 | $32.87 | $32.87 | $32.87 | $32.64 | 100 |
| 2022-04-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.27 | 400 |
| 2022-04-19 | $32.11 | $32.11 | $32.10 | $32.10 | $31.87 | 400 |
| 2022-04-18 | $31.67 | $31.67 | $31.67 | $31.67 | $31.45 | 190 |
| 2022-04-14 | $31.96 | $31.96 | $31.96 | $31.96 | $31.73 | 0 |
| 2022-04-13 | $31.96 | $31.96 | $31.96 | $31.96 | $31.73 | 0 |
| 2022-04-12 | $31.96 | $31.96 | $31.96 | $31.96 | $31.73 | 0 |
| 2022-04-11 | $31.96 | $31.96 | $31.96 | $31.96 | $31.73 | 327 |
| 2022-04-08 | $32.55 | $32.55 | $32.55 | $32.55 | $32.32 | 0 |
| 2022-04-07 | $32.55 | $32.55 | $32.55 | $32.55 | $32.32 | 0 |
| 2022-04-06 | $32.55 | $32.55 | $32.55 | $32.55 | $32.32 | 200 |
| 2022-04-05 | $33.35 | $33.35 | $33.35 | $33.35 | $33.11 | 0 |
| 2022-04-04 | $33.35 | $33.35 | $33.35 | $33.35 | $33.11 | 250 |
| 2022-04-01 | $34.00 | $34.00 | $33.32 | $33.32 | $33.08 | 1,135 |
| 2022-03-31 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-30 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-29 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-28 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-25 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-24 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-23 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-22 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-21 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 0 |
| 2022-03-18 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 1 |
| 2022-03-17 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 1 |
| 2022-03-16 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 22 |
| 2022-03-15 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 7 |
| 2022-03-14 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 20 |
| 2022-03-11 | $31.15 | $31.15 | $31.15 | $31.15 | $30.93 | 320 |
| 2022-03-10 | $31.45 | $31.45 | $31.45 | $31.45 | $31.23 | 15 |
| 2022-03-09 | $31.45 | $31.45 | $31.45 | $31.45 | $31.23 | 0 |
| 2022-03-08 | $31.45 | $31.45 | $31.45 | $31.45 | $31.23 | 0 |
| 2022-03-07 | $31.45 | $31.45 | $31.45 | $31.45 | $31.23 | 0 |
| 2022-03-04 | $31.45 | $31.45 | $31.45 | $31.45 | $31.23 | 0 |
| 2022-03-03 | $31.48 | $31.48 | $31.45 | $31.45 | $31.23 | 1,300 |
| 2022-03-02 | $31.29 | $31.29 | $31.29 | $31.29 | $31.07 | 0 |
| 2022-03-01 | $31.33 | $31.33 | $31.29 | $31.29 | $31.07 | 1,243 |
| 2022-02-28 | $31.92 | $31.92 | $31.54 | $31.54 | $31.32 | 1,540 |
| 2022-02-25 | $31.35 | $31.35 | $31.35 | $31.35 | $31.13 | 200 |
| 2022-02-24 | $30.06 | $30.06 | $30.06 | $30.06 | $29.68 | 100 |
| 2022-02-23 | $31.03 | $31.03 | $31.03 | $31.03 | $30.64 | 100 |
| 2022-02-22 | $31.66 | $31.66 | $31.02 | $31.02 | $30.63 | 482 |
| 2022-02-18 | $31.35 | $31.35 | $31.25 | $31.25 | $30.85 | 853 |
| 2022-02-17 | $32.25 | $32.25 | $32.25 | $32.25 | $31.84 | 0 |
| 2022-02-16 | $32.73 | $32.73 | $32.21 | $32.25 | $31.84 | 500 |
| 2022-02-15 | $32.88 | $32.88 | $32.88 | $32.88 | $32.46 | 11 |
| 2022-02-14 | $33.07 | $33.07 | $32.88 | $32.88 | $32.46 | 200 |
| 2022-02-11 | $32.86 | $32.86 | $32.86 | $32.86 | $32.44 | 0 |
| 2022-02-10 | $32.86 | $32.86 | $32.86 | $32.86 | $32.44 | 14 |
| 2022-02-09 | $32.86 | $32.86 | $32.86 | $32.86 | $32.44 | 0 |
| 2022-02-08 | $32.86 | $32.86 | $32.86 | $32.86 | $32.44 | 1,000 |
| 2022-02-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2022-02-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2022-02-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2022-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2022-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 15 |
| 2022-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2022-01-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 0 |
| 2022-01-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.59 | 700 |
| 2022-01-26 | $31.93 | $31.93 | $31.93 | $31.93 | $31.52 | 0 |
| 2022-01-25 | $31.94 | $31.94 | $31.93 | $31.93 | $31.52 | 200 |
| 2022-01-24 | $32.43 | $32.82 | $29.92 | $31.63 | $31.23 | 1,310 |
| 2022-01-21 | $35.55 | $35.55 | $35.55 | $35.55 | $35.10 | 0 |
| 2022-01-20 | $35.55 | $35.55 | $35.55 | $35.55 | $35.10 | 0 |
| 2022-01-19 | $34.58 | $34.58 | $34.58 | $34.58 | $34.14 | 600 |
| 2022-01-18 | $34.58 | $34.58 | $34.58 | $34.58 | $34.14 | 0 |
| 2022-01-14 | $34.58 | $34.58 | $34.58 | $34.58 | $34.14 | 0 |
| 2022-01-13 | $34.68 | $34.68 | $34.58 | $34.58 | $34.14 | 600 |
| 2022-01-12 | $34.68 | $34.68 | $34.68 | $34.68 | $34.24 | 0 |
| 2022-01-11 | $34.76 | $34.76 | $34.76 | $34.76 | $34.32 | 200 |
| 2022-01-10 | $34.76 | $34.76 | $34.76 | $34.76 | $34.32 | 0 |
| 2022-01-07 | $34.76 | $34.76 | $34.76 | $34.76 | $34.32 | 0 |
| 2022-01-06 | $34.76 | $34.76 | $34.76 | $34.76 | $34.32 | 0 |
| 2022-01-05 | $34.76 | $34.76 | $34.76 | $34.76 | $34.32 | 0 |
| 2022-01-04 | $34.76 | $34.76 | $34.76 | $34.76 | $34.32 | 200 |
| 2022-01-03 | $35.13 | $35.13 | $35.13 | $35.13 | $34.68 | 0 |
| 2021-12-31 | $34.46 | $34.46 | $34.46 | $34.46 | $34.02 | 270 |
| 2021-12-30 | $34.46 | $34.46 | $34.46 | $34.46 | $34.02 | 0 |
| 2021-12-29 | $34.46 | $34.46 | $34.46 | $34.46 | $34.02 | 270 |
| 2021-12-28 | $33.85 | $33.85 | $33.85 | $33.85 | $33.42 | 0 |
| 2021-12-27 | $33.85 | $33.85 | $33.85 | $33.85 | $33.42 | 0 |
| 2021-12-23 | $33.85 | $33.85 | $33.85 | $33.85 | $33.42 | 0 |
| 2021-12-22 | $33.85 | $33.85 | $33.85 | $33.85 | $33.42 | 600 |
| 2021-12-21 | $34.38 | $34.38 | $34.38 | $34.38 | $33.94 | 1 |
| 2021-12-20 | $34.38 | $34.38 | $34.38 | $34.38 | $33.94 | 0 |
| 2021-12-17 | $34.38 | $34.38 | $34.38 | $34.38 | $33.94 | 21 |
| 2021-12-16 | $34.38 | $34.38 | $34.38 | $34.38 | $33.94 | 0 |
| 2021-12-15 | $34.27 | $34.38 | $34.27 | $34.38 | $33.94 | 437 |
| 2021-12-14 | $34.29 | $34.29 | $34.29 | $34.29 | $33.85 | 111 |
| 2021-12-13 | $34.27 | $34.27 | $34.27 | $34.27 | $33.83 | 245 |
| 2021-12-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.06 | 0 |
| 2021-12-09 | $34.53 | $34.53 | $34.50 | $34.50 | $34.06 | 400 |
| 2021-12-08 | $34.63 | $34.63 | $34.63 | $34.63 | $34.19 | 50 |
| 2021-12-07 | $34.63 | $34.63 | $34.63 | $34.63 | $34.19 | 200 |
| 2021-12-06 | $33.66 | $33.66 | $33.66 | $33.66 | $33.23 | 0 |
| 2021-12-03 | $33.66 | $33.66 | $33.66 | $33.66 | $33.23 | 100 |
| 2021-12-02 | $33.60 | $33.60 | $33.60 | $33.60 | $33.17 | 0 |
| 2021-12-01 | $33.60 | $33.60 | $33.60 | $33.60 | $33.17 | 0 |
| 2021-11-30 | $33.60 | $33.60 | $33.60 | $33.60 | $33.17 | 1,110 |
| 2021-11-29 | $34.54 | $34.54 | $34.54 | $34.54 | $34.10 | 320 |
| 2021-11-26 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 0 |
| 2021-11-24 | $34.60 | $34.60 | $34.60 | $34.60 | $33.99 | 500 |
| 2021-11-23 | $34.00 | $34.00 | $34.00 | $34.00 | $33.40 | 1,000 |
| 2021-11-22 | $34.95 | $34.95 | $34.95 | $34.95 | $34.33 | 7,500 |
| 2021-11-19 | $34.37 | $34.37 | $34.37 | $34.37 | $33.76 | 1,000 |
| 2021-11-18 | $34.53 | $34.53 | $34.31 | $34.31 | $33.71 | 1,200 |
| 2021-11-17 | $34.12 | $34.24 | $34.12 | $34.24 | $33.64 | 514 |
| 2021-11-16 | $34.34 | $34.66 | $34.33 | $34.66 | $34.05 | 1,732 |
| 2021-11-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.40 | 300 |
| 2021-11-12 | $32.62 | $32.62 | $32.62 | $32.62 | $32.05 | 700 |
| 2021-11-11 | $32.62 | $32.62 | $32.62 | $32.62 | $32.05 | 0 |
| 2021-11-10 | $32.79 | $32.79 | $32.62 | $32.62 | $32.05 | 700 |
| 2021-11-09 | $33.28 | $33.28 | $33.28 | $33.28 | $32.69 | 0 |
| 2021-11-08 | $33.28 | $33.28 | $33.28 | $33.28 | $32.69 | 800 |
| 2021-11-05 | $33.00 | $33.00 | $33.00 | $33.00 | $32.42 | 200 |
| 2021-11-04 | $32.95 | $32.95 | $32.95 | $32.95 | $32.37 | 0 |
| 2021-11-03 | $32.71 | $32.95 | $32.71 | $32.95 | $32.37 | 600 |
| 2021-11-02 | $31.77 | $31.77 | $31.77 | $31.77 | $31.21 | 70 |
| 2021-11-01 | $31.77 | $31.77 | $31.77 | $31.77 | $31.21 | 70 |
| 2021-10-29 | $31.77 | $31.77 | $31.77 | $31.77 | $31.21 | 180 |
| 2021-10-28 | $31.79 | $31.79 | $31.79 | $31.79 | $31.23 | 0 |
| 2021-10-27 | $31.58 | $31.79 | $31.58 | $31.79 | $31.23 | 400 |
| 2021-10-26 | $31.72 | $31.72 | $31.72 | $31.72 | $31.16 | 0 |
| 2021-10-25 | $31.72 | $31.72 | $31.72 | $31.72 | $31.16 | 0 |
| 2021-10-22 | $31.72 | $31.72 | $31.72 | $31.72 | $31.16 | 0 |
| 2021-10-21 | $31.72 | $31.72 | $31.72 | $31.72 | $31.16 | 538 |
| 2021-10-20 | $31.81 | $31.81 | $31.81 | $31.81 | $31.25 | 100 |
| 2021-10-19 | $31.73 | $31.73 | $31.73 | $31.73 | $31.17 | 822 |
| 2021-10-18 | $31.50 | $31.51 | $31.50 | $31.51 | $30.95 | 1,500 |
| 2021-10-15 | $31.24 | $31.24 | $31.24 | $31.24 | $30.69 | 270 |
| 2021-10-14 | $31.09 | $31.09 | $31.09 | $31.09 | $30.54 | 42 |
| 2021-10-13 | $31.09 | $31.09 | $31.09 | $31.09 | $30.54 | 142 |
| 2021-10-12 | $29.67 | $30.50 | $29.67 | $30.43 | $29.89 | 699 |
| 2021-10-11 | $29.99 | $29.99 | $29.99 | $29.99 | $29.46 | 0 |
| 2021-10-08 | $29.99 | $29.99 | $29.99 | $29.99 | $29.46 | 0 |
| 2021-10-07 | $29.99 | $29.99 | $29.99 | $29.99 | $29.46 | 36 |
| 2021-10-06 | $30.00 | $30.00 | $29.99 | $29.99 | $29.46 | 1,200 |
| 2021-10-05 | $30.20 | $30.20 | $30.20 | $30.20 | $29.67 | 0 |
| 2021-10-04 | $30.31 | $30.31 | $30.20 | $30.20 | $29.67 | 706 |
| 2021-10-01 | $30.41 | $30.42 | $30.41 | $30.42 | $29.88 | 200 |
| 2021-09-30 | $30.55 | $30.57 | $30.55 | $30.57 | $30.03 | 1,156 |
| 2021-09-29 | $30.56 | $30.56 | $30.56 | $30.56 | $30.02 | 100 |
| 2021-09-28 | $29.61 | $29.61 | $29.61 | $29.61 | $29.09 | 0 |
| 2021-09-27 | $29.61 | $29.61 | $29.61 | $29.61 | $29.09 | 0 |
| 2021-09-24 | $29.61 | $29.61 | $29.61 | $29.61 | $29.09 | 284 |
| 2021-09-23 | $30.62 | $30.62 | $30.62 | $30.62 | $30.08 | 0 |
| 2021-09-22 | $30.62 | $30.62 | $30.62 | $30.62 | $30.08 | 0 |
| 2021-09-21 | $30.62 | $30.62 | $30.62 | $30.62 | $30.08 | 1 |
| 2021-09-20 | $31.15 | $31.15 | $30.62 | $30.62 | $30.08 | 1,102 |
| 2021-09-17 | $32.46 | $32.46 | $32.46 | $32.46 | $31.89 | 4 |
| 2021-09-16 | $31.77 | $32.46 | $31.77 | $32.46 | $31.89 | 1,017 |
| 2021-09-15 | $31.97 | $31.97 | $31.96 | $31.96 | $31.40 | 2,406 |
| 2021-09-14 | $31.27 | $31.27 | $31.27 | $31.27 | $30.72 | 0 |
| 2021-09-13 | $31.27 | $31.27 | $31.27 | $31.27 | $30.72 | 0 |
| 2021-09-10 | $31.27 | $31.27 | $31.27 | $31.27 | $30.72 | 1,000 |
| 2021-09-09 | $31.41 | $31.41 | $31.11 | $31.11 | $30.56 | 300 |
| 2021-09-08 | $32.00 | $32.00 | $31.69 | $31.70 | $31.14 | 1,900 |
| 2021-09-07 | $32.08 | $32.08 | $32.08 | $32.08 | $31.51 | 100 |
| 2021-09-03 | $31.95 | $31.95 | $31.95 | $31.95 | $31.39 | 0 |
| 2021-09-02 | $31.95 | $31.95 | $31.95 | $31.95 | $31.39 | 100 |
| 2021-09-01 | $31.74 | $31.74 | $31.67 | $31.67 | $31.12 | 4,000 |
| 2021-08-31 | $31.69 | $31.69 | $31.69 | $31.69 | $31.13 | 1,300 |
| 2021-08-30 | $31.89 | $31.89 | $31.58 | $31.58 | $31.02 | 1,200 |
| 2021-08-27 | $31.73 | $31.85 | $31.73 | $31.85 | $31.12 | 800 |
| 2021-08-26 | $31.35 | $31.56 | $31.35 | $31.56 | $30.84 | 2,700 |
| 2021-08-25 | $31.69 | $31.69 | $31.40 | $31.64 | $30.91 | 4,400 |
| 2021-08-24 | $30.30 | $30.30 | $30.30 | $30.30 | $29.60 | 0 |
| 2021-08-23 | $30.30 | $30.30 | $30.30 | $30.30 | $29.60 | 0 |
| 2021-08-20 | $30.30 | $30.30 | $30.30 | $30.30 | $29.60 | 0 |
| 2021-08-19 | $30.30 | $30.30 | $30.30 | $30.30 | $29.60 | 500 |
| 2021-08-18 | $30.54 | $30.55 | $30.54 | $30.54 | $29.84 | 1,100 |
| 2021-08-17 | $30.52 | $30.54 | $30.52 | $30.54 | $29.84 | 6,073 |
| 2021-08-16 | $30.52 | $31.04 | $30.52 | $31.02 | $30.31 | 1,720 |
| 2021-08-13 | $31.19 | $31.25 | $31.19 | $31.25 | $30.53 | 500 |
| 2021-08-12 | $31.49 | $31.49 | $31.49 | $31.49 | $30.77 | 0 |
| 2021-08-11 | $31.49 | $31.49 | $31.49 | $31.49 | $30.77 | 0 |
| 2021-08-10 | $31.49 | $31.49 | $31.49 | $31.49 | $30.77 | 0 |
| 2021-08-09 | $31.49 | $31.49 | $31.49 | $31.49 | $30.77 | 136 |
| 2021-08-06 | $30.60 | $30.60 | $30.60 | $30.60 | $29.90 | 0 |
| 2021-08-05 | $30.60 | $30.60 | $30.60 | $30.60 | $29.90 | 0 |
| 2021-08-04 | $30.60 | $30.60 | $30.60 | $30.60 | $29.90 | 491 |
| 2021-08-03 | $31.20 | $31.20 | $31.20 | $31.20 | $30.48 | 50 |
| 2021-08-02 | $31.20 | $31.20 | $31.20 | $31.20 | $30.48 | 0 |
| 2021-07-30 | $31.20 | $31.20 | $31.20 | $31.20 | $30.48 | 1,000 |
| 2021-07-29 | $31.06 | $31.06 | $30.90 | $30.90 | $30.19 | 6,000 |
| 2021-07-28 | $29.77 | $29.77 | $29.77 | $29.77 | $29.09 | 0 |
| 2021-07-27 | $29.77 | $29.77 | $29.77 | $29.77 | $29.09 | 0 |
| 2021-07-26 | $29.77 | $29.77 | $29.77 | $29.77 | $29.09 | 0 |
| 2021-07-23 | $29.77 | $29.77 | $29.77 | $29.77 | $29.09 | 1 |
| 2021-07-22 | $29.77 | $29.77 | $29.77 | $29.77 | $29.09 | 0 |
| 2021-07-21 | $29.77 | $29.77 | $29.77 | $29.77 | $29.09 | 140 |
| 2021-07-20 | $29.50 | $29.50 | $29.50 | $29.50 | $28.82 | 100 |
| 2021-07-19 | $29.10 | $29.10 | $29.05 | $29.05 | $28.38 | 1,113 |
| 2021-07-16 | $30.95 | $30.95 | $30.95 | $30.95 | $30.24 | 0 |
| 2021-07-15 | $30.95 | $30.95 | $30.95 | $30.95 | $30.24 | 0 |
| 2021-07-14 | $30.95 | $30.95 | $30.95 | $30.95 | $30.24 | 100 |
| 2021-07-13 | $30.80 | $30.93 | $30.67 | $30.93 | $30.22 | 2,032 |
| 2021-07-12 | $30.10 | $30.10 | $30.10 | $30.10 | $29.41 | 0 |
| 2021-07-09 | $30.10 | $30.10 | $30.10 | $30.10 | $29.41 | 0 |
| 2021-07-08 | $30.10 | $30.10 | $30.10 | $30.10 | $29.41 | 100 |
| 2021-07-07 | $30.79 | $30.79 | $30.79 | $30.79 | $30.08 | 594 |
| 2021-07-06 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 0 |
| 2021-07-02 | $31.35 | $31.35 | $31.35 | $31.35 | $30.63 | 100 |
| 2021-07-01 | $31.17 | $31.17 | $31.17 | $31.17 | $30.45 | 0 |
| 2021-06-30 | $31.16 | $31.17 | $31.13 | $31.17 | $30.45 | 2,610 |
| 2021-06-29 | $31.20 | $31.20 | $31.20 | $31.20 | $30.48 | 0 |
| 2021-06-28 | $31.20 | $31.20 | $31.20 | $31.20 | $30.48 | 100 |
| 2021-06-25 | $30.97 | $30.97 | $30.97 | $30.97 | $30.26 | 0 |
| 2021-06-24 | $30.97 | $30.97 | $30.97 | $30.97 | $30.26 | 0 |
| 2021-06-23 | $30.97 | $30.97 | $30.97 | $30.97 | $30.26 | 300 |
| 2021-06-22 | $30.35 | $30.35 | $30.35 | $30.35 | $29.65 | 0 |
| 2021-06-21 | $30.35 | $30.35 | $30.12 | $30.35 | $29.65 | 1,700 |
| 2021-06-18 | $30.51 | $30.51 | $30.51 | $30.51 | $29.81 | 40 |
| 2021-06-17 | $30.51 | $30.51 | $30.51 | $30.51 | $29.81 | 501 |
| 2021-06-16 | $30.45 | $30.49 | $30.28 | $30.28 | $29.58 | 3,422 |
| 2021-06-15 | $30.54 | $30.54 | $30.54 | $30.54 | $29.83 | 57 |
| 2021-06-14 | $30.56 | $30.56 | $30.54 | $30.54 | $29.83 | 900 |
| 2021-06-11 | $30.49 | $30.49 | $30.49 | $30.49 | $29.79 | 200 |
| 2021-06-10 | $29.86 | $29.86 | $29.86 | $29.86 | $29.18 | 0 |
| 2021-06-09 | $29.86 | $29.86 | $29.86 | $29.86 | $29.18 | 0 |
| 2021-06-08 | $29.86 | $29.86 | $29.86 | $29.86 | $29.18 | 0 |
| 2021-06-07 | $29.86 | $29.86 | $29.86 | $29.86 | $29.18 | 0 |
| 2021-06-04 | $29.86 | $29.86 | $29.86 | $29.86 | $29.18 | 0 |
| 2021-06-03 | $30.05 | $30.05 | $29.85 | $29.86 | $29.18 | 1,271 |
| 2021-06-02 | $30.05 | $30.05 | $30.05 | $30.05 | $29.36 | 0 |
| 2021-06-01 | $30.05 | $30.05 | $30.05 | $30.05 | $29.36 | 166 |
| 2021-05-28 | $30.12 | $30.12 | $30.12 | $30.12 | $29.43 | 200 |
| 2021-05-27 | $29.89 | $29.89 | $29.89 | $29.89 | $29.02 | 12 |
| 2021-05-26 | $29.89 | $29.89 | $29.89 | $29.89 | $29.02 | 200 |
| 2021-05-25 | $29.56 | $29.56 | $29.56 | $29.56 | $28.70 | 0 |
| 2021-05-24 | $29.56 | $29.56 | $29.56 | $29.56 | $28.70 | 500 |
| 2021-05-21 | $29.78 | $29.83 | $29.78 | $29.83 | $28.97 | 638 |
| 2021-05-20 | $29.79 | $29.79 | $29.79 | $29.79 | $28.93 | 2 |
| 2021-05-19 | $29.79 | $29.79 | $29.79 | $29.79 | $28.93 | 0 |
| 2021-05-18 | $29.79 | $29.79 | $29.79 | $29.79 | $28.93 | 153 |
| 2021-05-17 | $28.86 | $28.86 | $28.86 | $28.86 | $28.03 | 0 |
| 2021-05-14 | $28.86 | $28.86 | $28.86 | $28.86 | $28.03 | 0 |
| 2021-05-13 | $29.15 | $29.15 | $28.86 | $28.86 | $28.03 | 5,347 |
| 2021-05-12 | $29.60 | $29.60 | $29.25 | $29.25 | $28.40 | 2,603 |
| 2021-05-11 | $30.19 | $30.19 | $29.76 | $29.79 | $28.93 | 2,800 |
| 2021-05-10 | $30.72 | $30.72 | $30.57 | $30.57 | $29.69 | 2,287 |
| 2021-05-07 | $30.54 | $30.61 | $30.54 | $30.55 | $29.67 | 8,114 |
| 2021-05-06 | $30.47 | $30.47 | $30.42 | $30.42 | $29.54 | 301 |
| 2021-05-05 | $30.02 | $30.02 | $30.02 | $30.02 | $29.15 | 2,201 |
| 2021-05-04 | $29.63 | $29.65 | $29.61 | $29.65 | $28.79 | 1,008 |
| 2021-05-03 | $30.31 | $30.37 | $30.30 | $30.37 | $29.49 | 4,366 |
| 2021-04-30 | $30.83 | $30.83 | $30.83 | $30.83 | $29.94 | 0 |
| 2021-04-29 | $30.83 | $30.83 | $30.83 | $30.83 | $29.94 | 100 |
| 2021-04-28 | $30.60 | $30.75 | $30.60 | $30.75 | $29.86 | 500 |
| 2021-04-27 | $30.46 | $30.46 | $30.43 | $30.44 | $29.56 | 350 |
| 2021-04-26 | $30.19 | $30.19 | $30.01 | $30.01 | $29.14 | 1,188 |
| 2021-04-23 | $30.31 | $30.31 | $30.31 | $30.31 | $29.43 | 65 |
| 2021-04-22 | $30.21 | $30.31 | $30.15 | $30.31 | $29.43 | 625 |
| 2021-04-21 | $29.40 | $29.40 | $29.40 | $29.40 | $28.55 | 0 |
| 2021-04-20 | $29.48 | $29.51 | $29.40 | $29.40 | $28.55 | 430 |
| 2021-04-19 | $30.31 | $30.31 | $30.31 | $30.31 | $29.43 | 342 |
| 2021-04-16 | $30.16 | $30.16 | $30.16 | $30.16 | $29.29 | 100 |
| 2021-04-15 | $30.01 | $30.01 | $30.01 | $30.01 | $29.14 | 0 |
| 2021-04-14 | $30.01 | $30.01 | $30.01 | $30.01 | $29.14 | 0 |
| 2021-04-13 | $30.01 | $30.01 | $30.01 | $30.01 | $29.14 | 500 |
| 2021-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.13 | 1 |
| 2021-04-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.13 | 1 |
| 2021-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.13 | 200 |
| 2021-04-07 | $29.70 | $29.70 | $29.70 | $29.70 | $28.84 | 100 |
| 2021-04-06 | $30.00 | $30.00 | $29.69 | $29.83 | $28.97 | 1,200 |
| 2021-04-05 | $29.71 | $29.71 | $29.71 | $29.71 | $28.85 | 529 |
| 2021-04-01 | $28.13 | $28.13 | $28.13 | $28.13 | $27.32 | 0 |
| 2021-03-31 | $28.13 | $28.13 | $28.13 | $28.13 | $27.32 | 0 |
| 2021-03-30 | $28.13 | $28.13 | $28.13 | $28.13 | $27.32 | 100 |
| 2021-03-29 | $29.01 | $29.01 | $29.01 | $29.01 | $28.18 | 1 |
| 2021-03-26 | $29.01 | $29.01 | $29.01 | $29.01 | $28.18 | 0 |
| 2021-03-25 | $29.00 | $29.01 | $29.00 | $29.01 | $28.18 | 301 |
| 2021-03-24 | $29.00 | $29.00 | $29.00 | $29.00 | $28.16 | 0 |
| 2021-03-23 | $29.00 | $29.00 | $29.00 | $29.00 | $28.16 | 100 |
| 2021-03-22 | $29.70 | $29.70 | $29.70 | $29.70 | $28.84 | 1 |
| 2021-03-19 | $29.70 | $29.70 | $29.70 | $29.70 | $28.84 | 0 |
| 2021-03-18 | $29.70 | $29.70 | $29.70 | $29.70 | $28.84 | 0 |
| 2021-03-17 | $29.50 | $29.70 | $29.50 | $29.70 | $28.84 | 1,099 |
| 2021-03-16 | $29.68 | $30.00 | $29.68 | $30.00 | $29.13 | 671 |
| 2021-03-15 | $29.49 | $29.49 | $29.49 | $29.49 | $28.64 | 36 |
| 2021-03-12 | $29.49 | $29.49 | $29.49 | $29.49 | $28.64 | 0 |
| 2021-03-11 | $29.49 | $29.49 | $29.49 | $29.49 | $28.64 | 200 |
| 2021-03-10 | $28.45 | $28.45 | $28.45 | $28.45 | $27.63 | 0 |
| 2021-03-09 | $28.45 | $28.45 | $28.45 | $28.45 | $27.63 | 0 |
| 2021-03-08 | $28.45 | $28.45 | $28.45 | $28.45 | $27.63 | 2 |
| 2021-03-05 | $29.21 | $29.21 | $28.45 | $28.45 | $27.63 | 631 |
| 2021-03-04 | $29.89 | $29.89 | $29.89 | $29.89 | $29.02 | 0 |
| 2021-03-03 | $29.89 | $29.89 | $29.89 | $29.89 | $29.02 | 0 |
| 2021-03-02 | $29.89 | $29.89 | $29.89 | $29.89 | $29.02 | 198 |
| 2021-03-01 | $30.17 | $30.17 | $30.17 | $30.17 | $29.30 | 0 |
| 2021-02-26 | $30.17 | $30.17 | $30.17 | $30.17 | $29.30 | 0 |
| 2021-02-25 | $30.40 | $30.40 | $30.40 | $30.40 | $29.52 | 500 |
| 2021-02-24 | $30.49 | $30.49 | $30.40 | $30.40 | $29.35 | 500 |
| 2021-02-23 | $30.32 | $30.32 | $30.24 | $30.24 | $29.20 | 204 |
| 2021-02-22 | $30.08 | $30.08 | $30.08 | $30.08 | $29.04 | 0 |
| 2021-02-19 | $30.08 | $30.08 | $30.08 | $30.08 | $29.04 | 0 |
| 2021-02-18 | $30.09 | $30.09 | $29.99 | $29.99 | $28.96 | 532 |
| 2021-02-17 | $30.06 | $30.06 | $29.99 | $29.99 | $28.96 | 532 |
| 2021-02-16 | $30.40 | $30.40 | $30.40 | $30.40 | $29.35 | 60 |
| 2021-02-12 | $30.28 | $30.40 | $30.28 | $30.40 | $29.35 | 400 |
| 2021-02-11 | $30.29 | $30.29 | $30.29 | $30.29 | $29.25 | 331 |
| 2021-02-10 | $30.19 | $30.19 | $29.95 | $30.10 | $29.06 | 1,455 |
| 2021-02-09 | $29.83 | $29.83 | $29.33 | $29.38 | $28.37 | 200 |
| 2021-02-08 | $29.38 | $29.38 | $29.38 | $29.38 | $28.37 | 200 |
| 2021-02-05 | $28.69 | $28.76 | $28.69 | $28.75 | $27.76 | 620 |
| 2021-02-04 | $27.13 | $27.13 | $27.13 | $27.13 | $26.20 | 0 |
| 2021-02-03 | $27.12 | $27.13 | $27.12 | $27.13 | $26.20 | 1,077 |
| 2021-02-02 | $26.52 | $26.52 | $26.52 | $26.52 | $25.61 | 100 |
| 2021-02-01 | $26.48 | $26.64 | $26.05 | $26.05 | $25.15 | 2,500 |
| 2021-01-29 | $26.45 | $26.45 | $25.85 | $25.91 | $25.02 | 2,000 |
| 2021-01-28 | $26.70 | $26.70 | $26.17 | $26.43 | $25.52 | 2,227 |
| 2021-01-27 | $27.50 | $27.50 | $27.21 | $27.24 | $26.30 | 1,026 |
| 2021-01-26 | $27.93 | $27.93 | $27.93 | $27.93 | $26.97 | 200 |
| 2021-01-25 | $27.67 | $27.67 | $27.67 | $27.67 | $26.72 | 50 |
| 2021-01-22 | $27.90 | $27.90 | $27.61 | $27.67 | $26.72 | 2,200 |
| 2021-01-21 | $27.74 | $27.74 | $27.74 | $27.74 | $26.78 | 600 |
| 2021-01-20 | $28.41 | $28.41 | $28.26 | $28.39 | $27.41 | 550 |
| 2021-01-19 | $27.97 | $27.98 | $27.33 | $27.98 | $27.02 | 804 |
| 2021-01-15 | $27.39 | $27.55 | $27.39 | $27.55 | $26.60 | 200 |
| 2021-01-14 | $27.92 | $28.00 | $27.91 | $27.93 | $26.97 | 1,200 |
| 2021-01-13 | $27.05 | $27.05 | $27.05 | $27.05 | $26.12 | 0 |
| 2021-01-12 | $26.82 | $27.05 | $26.82 | $27.05 | $26.12 | 900 |
| 2021-01-11 | $26.20 | $26.60 | $26.20 | $26.60 | $25.68 | 300 |
| 2021-01-08 | $27.34 | $27.35 | $27.34 | $27.35 | $26.41 | 533 |
| 2021-01-07 | $27.07 | $27.07 | $26.83 | $26.88 | $25.95 | 1,600 |
| 2021-01-06 | $27.12 | $27.12 | $27.12 | $27.12 | $26.19 | 100 |
| 2021-01-05 | $27.33 | $27.35 | $27.07 | $27.07 | $26.13 | 800 |
| 2021-01-04 | $28.28 | $28.28 | $26.98 | $26.98 | $26.05 | 5,775 |
| 2020-12-31 | $27.17 | $27.17 | $27.17 | $27.17 | $26.23 | 200 |
| 2020-12-30 | $26.76 | $26.83 | $26.76 | $26.83 | $25.91 | 200 |
| 2020-12-29 | $26.59 | $26.74 | $26.59 | $26.74 | $25.82 | 400 |
| 2020-12-28 | $26.55 | $26.55 | $26.55 | $26.55 | $25.64 | 27 |
| 2020-12-24 | $26.55 | $26.55 | $26.55 | $26.55 | $25.64 | 125 |
| 2020-12-23 | $26.05 | $26.05 | $26.05 | $26.05 | $25.15 | 0 |
| 2020-12-22 | $26.05 | $26.05 | $26.05 | $26.05 | $25.15 | 100 |
| 2020-12-21 | $26.35 | $26.35 | $26.35 | $26.35 | $25.44 | 129 |
| 2020-12-18 | $26.30 | $26.46 | $26.30 | $26.46 | $25.55 | 215 |
| 2020-12-17 | $26.73 | $26.73 | $26.39 | $26.39 | $25.48 | 2,006 |
| 2020-12-16 | $26.05 | $26.37 | $26.05 | $26.37 | $25.46 | 1,330 |
| 2020-12-15 | $26.05 | $26.30 | $26.05 | $26.30 | $25.39 | 308 |
| 2020-12-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.01 | 100 |
| 2020-12-11 | $25.82 | $25.94 | $25.38 | $25.94 | $25.05 | 1,902 |
| 2020-12-10 | $25.87 | $25.87 | $25.87 | $25.87 | $24.98 | 0 |
| 2020-12-09 | $26.11 | $26.11 | $25.78 | $25.87 | $24.98 | 2,132 |
| 2020-12-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.86 | 400 |
| 2020-12-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.52 | 208 |
| 2020-12-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.35 | 0 |
| 2020-12-03 | $25.29 | $25.29 | $25.22 | $25.22 | $24.35 | 6,075 |
| 2020-12-02 | $24.98 | $25.14 | $24.98 | $25.14 | $24.27 | 200 |
| 2020-12-01 | $24.79 | $25.10 | $24.58 | $24.79 | $23.94 | 3,333 |
| 2020-11-30 | $24.90 | $24.90 | $24.77 | $24.79 | $23.94 | 5,702 |
| 2020-11-27 | $24.70 | $24.70 | $24.70 | $24.70 | $23.85 | 70 |
| 2020-11-25 | $23.98 | $24.70 | $23.98 | $24.70 | $23.69 | 300 |
| 2020-11-24 | $22.91 | $22.91 | $22.91 | $22.91 | $21.98 | 1,285 |
| 2020-11-23 | $22.91 | $22.91 | $22.91 | $22.91 | $21.98 | 0 |
| 2020-11-20 | $23.02 | $23.02 | $22.91 | $22.91 | $21.98 | 1,285 |
| 2020-11-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 200 |
| 2020-11-18 | $23.46 | $23.46 | $23.16 | $23.16 | $22.21 | 657 |
| 2020-11-17 | $23.46 | $23.46 | $23.46 | $23.46 | $22.50 | 0 |
| 2020-11-16 | $23.46 | $23.46 | $23.46 | $23.46 | $22.50 | 552 |
| 2020-11-13 | $22.84 | $22.84 | $22.84 | $22.84 | $21.91 | 100 |
| 2020-11-12 | $22.51 | $22.82 | $22.51 | $22.82 | $21.89 | 450 |
| 2020-11-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.58 | 35 |
| 2020-11-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.58 | 485 |
| 2020-11-09 | $22.50 | $22.50 | $22.50 | $22.50 | $21.58 | 2,357 |
| 2020-11-06 | $22.05 | $22.05 | $22.00 | $22.00 | $21.11 | 1,545 |
| 2020-11-05 | $21.49 | $22.37 | $21.49 | $21.85 | $20.96 | 7,200 |
| 2020-11-04 | $21.40 | $21.40 | $21.40 | $21.40 | $20.53 | 1,300 |
| 2020-11-03 | $21.36 | $21.36 | $21.36 | $21.36 | $20.49 | 100 |
| 2020-11-02 | $20.73 | $20.73 | $20.73 | $20.73 | $19.89 | 0 |
| 2020-10-30 | $20.73 | $20.73 | $20.73 | $20.73 | $19.89 | 0 |
| 2020-10-29 | $20.73 | $20.73 | $20.73 | $20.73 | $19.89 | 700 |
| 2020-10-28 | $21.45 | $21.45 | $21.45 | $21.45 | $20.58 | 0 |
| 2020-10-27 | $21.45 | $21.45 | $21.45 | $21.45 | $20.58 | 0 |
| 2020-10-26 | $21.45 | $21.45 | $21.45 | $21.45 | $20.58 | 0 |
| 2020-10-23 | $21.45 | $21.45 | $21.45 | $21.45 | $20.58 | 0 |
| 2020-10-22 | $21.50 | $21.50 | $21.45 | $21.45 | $20.58 | 2,200 |
| 2020-10-21 | $21.55 | $21.55 | $21.55 | $21.55 | $20.67 | 150 |
| 2020-10-20 | $21.55 | $21.55 | $21.51 | $21.51 | $20.63 | 2,500 |
| 2020-10-19 | $21.34 | $21.34 | $21.29 | $21.29 | $20.42 | 400 |
| 2020-10-16 | $21.20 | $21.20 | $21.20 | $21.20 | $20.34 | 2,000 |
| 2020-10-15 | $21.76 | $21.76 | $21.76 | $21.76 | $20.87 | 0 |
| 2020-10-14 | $21.76 | $21.76 | $21.76 | $21.76 | $20.87 | 2 |
| 2020-10-13 | $21.46 | $21.76 | $21.46 | $21.76 | $20.87 | 800 |
| 2020-10-12 | $21.08 | $21.08 | $21.08 | $21.08 | $20.22 | 0 |
| 2020-10-09 | $21.08 | $21.08 | $21.08 | $21.08 | $20.22 | 0 |
| 2020-10-08 | $21.08 | $21.08 | $21.08 | $21.08 | $20.22 | 0 |
| 2020-10-07 | $20.96 | $21.08 | $20.85 | $21.08 | $20.22 | 800 |
| 2020-10-06 | $20.39 | $20.58 | $20.39 | $20.58 | $19.74 | 4,216 |
| 2020-10-05 | $19.39 | $19.39 | $19.39 | $19.39 | $18.60 | 0 |
| 2020-10-02 | $19.39 | $19.39 | $19.39 | $19.39 | $18.60 | 0 |
| 2020-10-01 | $19.39 | $19.39 | $19.39 | $19.39 | $18.60 | 0 |
| 2020-09-30 | $19.39 | $19.39 | $19.39 | $19.39 | $18.60 | 80 |
| 2020-09-29 | $19.39 | $19.39 | $19.39 | $19.39 | $18.60 | 0 |
| 2020-09-28 | $19.40 | $19.40 | $19.39 | $19.39 | $18.60 | 830 |
| 2020-09-25 | $19.03 | $19.03 | $18.87 | $18.87 | $18.10 | 814 |
| 2020-09-24 | $18.83 | $18.83 | $18.83 | $18.83 | $18.07 | 560 |
| 2020-09-23 | $19.46 | $19.46 | $19.46 | $19.46 | $18.67 | 0 |
| 2020-09-22 | $19.46 | $19.46 | $19.46 | $19.46 | $18.67 | 0 |
| 2020-09-21 | $19.57 | $19.57 | $19.46 | $19.46 | $18.67 | 309 |
| 2020-09-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.09 | 1 |
| 2020-09-17 | $19.88 | $19.90 | $19.88 | $19.90 | $19.09 | 252 |
| 2020-09-16 | $20.31 | $20.31 | $20.31 | $20.31 | $19.48 | 147 |
| 2020-09-15 | $20.40 | $20.40 | $20.40 | $20.40 | $19.57 | 4,455 |
| 2020-09-14 | $20.51 | $20.51 | $20.51 | $20.51 | $19.67 | 100 |
| 2020-09-11 | $20.01 | $20.01 | $20.01 | $20.01 | $19.20 | 0 |
| 2020-09-10 | $20.11 | $20.11 | $20.01 | $20.01 | $19.20 | 356 |
| 2020-09-09 | $20.01 | $20.26 | $20.01 | $20.26 | $19.43 | 200 |
| 2020-09-08 | $19.88 | $19.89 | $19.62 | $19.62 | $18.82 | 2,400 |
| 2020-09-04 | $19.98 | $20.04 | $19.63 | $20.04 | $19.22 | 858 |
| 2020-09-03 | $21.23 | $21.23 | $20.97 | $21.02 | $20.16 | 700 |
| 2020-09-02 | $21.51 | $21.60 | $21.51 | $21.55 | $20.67 | 602 |
| 2020-09-01 | $21.31 | $21.31 | $21.31 | $21.31 | $20.44 | 1,884 |
| 2020-08-31 | $21.31 | $21.31 | $21.20 | $21.22 | $20.35 | 1,735 |
| 2020-08-28 | $21.26 | $21.31 | $21.17 | $21.17 | $20.31 | 2,443 |
| 2020-08-27 | $21.32 | $21.32 | $21.19 | $21.30 | $20.28 | 1,050 |
| 2020-08-26 | $21.12 | $21.13 | $21.12 | $21.13 | $20.12 | 200 |
| 2020-08-25 | $20.66 | $20.66 | $20.66 | $20.66 | $19.67 | 25 |
| 2020-08-24 | $20.75 | $20.75 | $20.66 | $20.66 | $19.67 | 2,750 |
| 2020-08-21 | $20.67 | $20.75 | $20.67 | $20.75 | $19.76 | 1,000 |
| 2020-08-20 | $20.78 | $20.78 | $20.78 | $20.78 | $19.79 | 304 |
| 2020-08-19 | $21.00 | $21.17 | $21.00 | $21.11 | $20.10 | 1,800 |
| 2020-08-18 | $21.10 | $21.10 | $20.82 | $20.82 | $19.82 | 1,039 |
| 2020-08-17 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 20 |
| 2020-08-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.76 | 100 |
| 2020-08-13 | $20.91 | $20.91 | $20.91 | $20.91 | $19.91 | 604 |
| 2020-08-12 | $20.91 | $20.91 | $20.91 | $20.91 | $19.91 | 604 |
| 2020-08-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.52 | 0 |
| 2020-08-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.52 | 200 |
| 2020-08-07 | $20.49 | $20.49 | $20.49 | $20.49 | $19.51 | 0 |
| 2020-08-06 | $20.49 | $20.49 | $20.49 | $20.49 | $19.51 | 500 |
| 2020-08-05 | $20.23 | $20.23 | $20.23 | $20.23 | $19.26 | 510 |
| 2020-08-04 | $20.23 | $20.23 | $20.23 | $20.23 | $19.26 | 58 |
| 2020-08-03 | $20.23 | $20.23 | $20.23 | $20.23 | $19.26 | 0 |
| 2020-07-31 | $20.24 | $20.24 | $20.23 | $20.23 | $19.26 | 600 |
| 2020-07-30 | $19.77 | $20.15 | $19.77 | $20.15 | $19.18 | 790 |
| 2020-07-29 | $19.49 | $20.28 | $19.49 | $20.25 | $19.28 | 2,690 |
| 2020-07-28 | $19.83 | $19.83 | $19.83 | $19.83 | $18.88 | 0 |
| 2020-07-27 | $19.67 | $19.84 | $19.60 | $19.83 | $18.88 | 6,350 |
| 2020-07-24 | $19.79 | $19.84 | $19.74 | $19.74 | $18.79 | 4,900 |
| 2020-07-23 | $20.09 | $20.09 | $20.06 | $20.06 | $19.10 | 300 |
| 2020-07-22 | $20.13 | $20.13 | $20.13 | $20.13 | $19.17 | 500 |
| 2020-07-21 | $20.14 | $20.14 | $20.14 | $20.14 | $19.18 | 800 |
| 2020-07-20 | $19.90 | $19.90 | $19.90 | $19.90 | $18.95 | 2,000 |
| 2020-07-17 | $19.89 | $19.89 | $19.89 | $19.89 | $18.94 | 60 |
| 2020-07-16 | $19.89 | $19.89 | $19.89 | $19.89 | $18.94 | 100 |
| 2020-07-15 | $20.03 | $20.13 | $20.03 | $20.08 | $19.12 | 500 |
| 2020-07-14 | $19.77 | $19.77 | $19.45 | $19.69 | $18.75 | 600 |
| 2020-07-13 | $19.78 | $19.78 | $19.78 | $19.78 | $18.83 | 100 |
| 2020-07-10 | $19.62 | $19.63 | $19.57 | $19.63 | $18.69 | 300 |
| 2020-07-09 | $19.84 | $19.84 | $19.71 | $19.71 | $18.77 | 200 |
| 2020-07-08 | $19.84 | $19.84 | $19.84 | $19.84 | $18.89 | 100 |
| 2020-07-07 | $19.50 | $19.50 | $19.50 | $19.50 | $18.57 | 1,049 |
| 2020-07-06 | $19.84 | $19.84 | $19.61 | $19.61 | $18.67 | 1,578 |
| 2020-07-02 | $19.02 | $19.02 | $19.02 | $19.02 | $18.11 | 0 |
| 2020-07-01 | $19.02 | $19.02 | $19.02 | $19.02 | $18.11 | 0 |
| 2020-06-30 | $19.02 | $19.02 | $19.02 | $19.02 | $18.11 | 100 |
| 2020-06-29 | $19.05 | $19.05 | $19.05 | $19.05 | $18.14 | 0 |
| 2020-06-26 | $19.05 | $19.05 | $19.05 | $19.05 | $18.14 | 50 |
| 2020-06-25 | $19.05 | $19.05 | $19.05 | $19.05 | $18.14 | 0 |
| 2020-06-24 | $19.05 | $19.05 | $19.05 | $19.05 | $18.14 | 0 |
| 2020-06-23 | $19.05 | $19.05 | $19.05 | $19.05 | $18.14 | 405 |
| 2020-06-22 | $18.90 | $18.90 | $18.90 | $18.90 | $17.99 | 170 |
| 2020-06-19 | $18.60 | $18.60 | $18.60 | $18.60 | $17.71 | 0 |
| 2020-06-18 | $18.60 | $18.60 | $18.60 | $18.60 | $17.71 | 2 |
| 2020-06-17 | $18.62 | $18.62 | $18.60 | $18.60 | $17.71 | 701 |
| 2020-06-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.80 | 1,045 |
| 2020-06-15 | $17.24 | $18.45 | $17.24 | $18.45 | $17.57 | 849 |
| 2020-06-12 | $17.96 | $17.96 | $17.86 | $17.86 | $17.00 | 400 |
| 2020-06-11 | $19.06 | $19.06 | $19.06 | $19.06 | $18.15 | 0 |
| 2020-06-10 | $19.06 | $19.06 | $19.06 | $19.06 | $18.15 | 10 |
| 2020-06-09 | $19.06 | $19.06 | $19.06 | $19.06 | $18.15 | 600 |
| 2020-06-08 | $18.07 | $19.09 | $18.07 | $19.09 | $18.18 | 3,055 |
| 2020-06-05 | $19.18 | $19.18 | $19.04 | $19.04 | $18.13 | 200 |
| 2020-06-04 | $18.91 | $18.91 | $18.91 | $18.91 | $18.00 | 400 |
| 2020-06-03 | $17.94 | $17.94 | $17.94 | $17.94 | $17.08 | 0 |
| 2020-06-02 | $18.01 | $18.04 | $17.82 | $17.94 | $17.08 | 2,100 |
| 2020-06-01 | $17.80 | $17.81 | $17.76 | $17.76 | $16.91 | 1,875 |
| 2020-05-29 | $17.50 | $17.50 | $17.50 | $17.50 | $16.66 | 0 |
| 2020-05-28 | $17.50 | $17.50 | $17.50 | $17.50 | $16.66 | 300 |
| 2020-05-27 | $17.75 | $17.75 | $17.75 | $17.75 | $16.75 | 250 |
| 2020-05-26 | $17.73 | $17.73 | $17.73 | $17.73 | $16.73 | 1,500 |
| 2020-05-22 | $17.45 | $17.45 | $17.45 | $17.45 | $16.47 | 200 |
| 2020-05-21 | $17.55 | $17.55 | $17.45 | $17.45 | $16.47 | 1,597 |
| 2020-05-20 | $17.37 | $17.37 | $17.37 | $17.37 | $16.39 | 100 |
| 2020-05-19 | $17.28 | $17.28 | $17.16 | $17.16 | $16.20 | 1,276 |
| 2020-05-18 | $16.11 | $16.11 | $16.11 | $16.11 | $15.21 | 0 |
| 2020-05-15 | $16.11 | $16.11 | $16.11 | $16.11 | $15.21 | 0 |
| 2020-05-14 | $16.11 | $16.11 | $16.11 | $16.11 | $15.21 | 100 |
| 2020-05-13 | $16.11 | $16.11 | $16.11 | $16.11 | $15.21 | 200 |
| 2020-05-12 | $16.95 | $16.95 | $16.95 | $16.95 | $16.00 | 0 |
| 2020-05-11 | $16.95 | $16.95 | $16.95 | $16.95 | $16.00 | 100 |
| 2020-05-08 | $16.72 | $16.72 | $16.65 | $16.68 | $15.74 | 1,100 |
| 2020-05-07 | $16.28 | $16.28 | $16.28 | $16.28 | $15.37 | 0 |
| 2020-05-06 | $16.34 | $16.34 | $16.27 | $16.28 | $15.37 | 1,549 |
| 2020-05-05 | $16.55 | $16.55 | $16.43 | $16.43 | $15.51 | 900 |
| 2020-05-04 | $16.03 | $16.03 | $16.03 | $16.03 | $15.13 | 300 |
| 2020-05-01 | $16.04 | $16.04 | $16.00 | $16.01 | $15.11 | 870 |
| 2020-04-30 | $16.89 | $16.89 | $16.46 | $16.46 | $15.54 | 2,100 |
| 2020-04-29 | $17.12 | $17.12 | $16.81 | $16.81 | $15.87 | 7,900 |
| 2020-04-28 | $16.30 | $16.46 | $16.05 | $16.46 | $15.54 | 4,157 |
| 2020-04-27 | $16.22 | $16.22 | $16.22 | $16.22 | $15.31 | 100 |
| 2020-04-24 | $15.54 | $15.80 | $15.54 | $15.61 | $14.73 | 2,200 |
| 2020-04-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.44 | 0 |
| 2020-04-22 | $15.29 | $15.30 | $15.29 | $15.30 | $14.44 | 1,600 |
| 2020-04-21 | $14.83 | $14.84 | $14.80 | $14.80 | $13.97 | 500 |
| 2020-04-20 | $15.12 | $15.12 | $15.12 | $15.12 | $14.27 | 0 |
| 2020-04-17 | $15.12 | $15.12 | $15.12 | $15.12 | $14.27 | 500 |
| 2020-04-16 | $14.89 | $14.89 | $14.89 | $14.89 | $14.05 | 177 |
| 2020-04-15 | $14.84 | $14.89 | $14.60 | $14.89 | $14.05 | 1,000 |
| 2020-04-14 | $14.55 | $14.55 | $14.55 | $14.55 | $13.73 | 0 |
| 2020-04-13 | $14.55 | $14.55 | $14.55 | $14.55 | $13.73 | 175 |
| 2020-04-09 | $14.95 | $15.01 | $14.55 | $14.84 | $14.01 | 2,800 |
| 2020-04-08 | $14.43 | $14.45 | $14.33 | $14.43 | $13.62 | 900 |
| 2020-04-07 | $14.15 | $14.60 | $14.15 | $14.60 | $13.78 | 1,310 |
| 2020-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 0 |
| 2020-04-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 0 |
| 2020-04-02 | $13.05 | $13.05 | $13.00 | $13.00 | $12.27 | 1,600 |
| 2020-04-01 | $13.75 | $13.75 | $13.16 | $13.17 | $12.43 | 1,960 |
| 2020-03-31 | $13.40 | $13.40 | $13.40 | $13.40 | $12.65 | 500 |
| 2020-03-30 | $13.30 | $13.39 | $13.30 | $13.37 | $12.62 | 400 |
| 2020-03-27 | $13.55 | $13.55 | $13.54 | $13.54 | $12.78 | 2,025 |
| 2020-03-26 | $13.80 | $14.45 | $13.80 | $13.99 | $13.20 | 799 |
| 2020-03-25 | $13.57 | $13.57 | $13.57 | $13.57 | $12.81 | 100 |
| 2020-03-24 | $12.97 | $12.97 | $12.50 | $12.50 | $11.80 | 400 |
| 2020-03-23 | $11.69 | $11.69 | $11.69 | $11.69 | $11.03 | 100 |
| 2020-03-20 | $12.35 | $12.67 | $12.35 | $12.67 | $11.96 | 1,400 |
| 2020-03-19 | $11.39 | $11.39 | $11.05 | $11.05 | $10.43 | 707 |
| 2020-03-18 | $12.29 | $12.29 | $11.45 | $11.45 | $10.81 | 4,991 |
| 2020-03-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.26 | 215 |
| 2020-03-16 | $14.72 | $14.72 | $14.72 | $14.72 | $13.89 | 0 |
| 2020-03-13 | $14.72 | $14.72 | $14.72 | $14.72 | $13.89 | 100 |
| 2020-03-12 | $13.96 | $14.55 | $13.90 | $14.55 | $13.73 | 800 |
| 2020-03-11 | $16.12 | $16.12 | $15.25 | $15.37 | $14.51 | 2,400 |
| 2020-03-10 | $15.91 | $16.41 | $15.60 | $16.38 | $15.46 | 1,400 |
| 2020-03-09 | $16.03 | $16.40 | $16.03 | $16.10 | $15.20 | 910 |
| 2020-03-06 | $17.92 | $17.92 | $17.56 | $17.56 | $16.57 | 1,000 |
| 2020-03-05 | $18.30 | $18.30 | $18.30 | $18.30 | $17.27 | 0 |
| 2020-03-04 | $18.29 | $18.30 | $18.29 | $18.30 | $17.27 | 1,000 |
| 2020-03-03 | $18.64 | $18.64 | $18.64 | $18.64 | $17.59 | 0 |
| 2020-03-02 | $18.64 | $18.64 | $18.64 | $18.64 | $17.59 | 0 |
| 2020-02-28 | $18.64 | $18.64 | $18.64 | $18.64 | $17.59 | 2 |
| 2020-02-27 | $18.64 | $18.64 | $18.64 | $18.64 | $17.59 | 400 |
| 2020-02-26 | $18.89 | $18.93 | $18.64 | $18.64 | $17.45 | 4,300 |
| 2020-02-25 | $19.16 | $19.16 | $18.65 | $18.65 | $17.45 | 624 |
| 2020-02-24 | $19.60 | $19.60 | $19.40 | $19.43 | $18.18 | 2,901 |
| 2020-02-21 | $20.42 | $20.42 | $20.41 | $20.41 | $19.10 | 500 |
| 2020-02-20 | $20.54 | $20.54 | $20.54 | $20.54 | $19.22 | 1 |
| 2020-02-19 | $20.54 | $20.54 | $20.54 | $20.54 | $19.22 | 0 |
| 2020-02-18 | $20.70 | $20.70 | $20.52 | $20.54 | $19.22 | 2,330 |
| 2020-02-14 | $21.00 | $21.00 | $20.96 | $20.96 | $19.62 | 500 |
| 2020-02-13 | $20.82 | $20.82 | $20.82 | $20.82 | $19.49 | 500 |
| 2020-02-12 | $20.42 | $20.42 | $20.42 | $20.42 | $19.11 | 0 |
| 2020-02-11 | $20.42 | $20.42 | $20.42 | $20.42 | $19.11 | 0 |
| 2020-02-10 | $20.35 | $20.42 | $20.31 | $20.42 | $19.11 | 6,010 |
| 2020-02-07 | $20.43 | $20.43 | $20.43 | $20.43 | $19.12 | 100 |
| 2020-02-06 | $20.33 | $20.33 | $20.33 | $20.33 | $19.03 | 0 |
| 2020-02-05 | $20.33 | $20.33 | $20.33 | $20.33 | $19.03 | 100 |
| 2020-02-04 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-02-03 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-01-31 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-01-29 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-01-28 | $20.21 | $20.21 | $20.21 | $20.21 | $18.91 | 0 |
| 2020-01-27 | $20.30 | $20.30 | $20.21 | $20.21 | $18.91 | 210 |
| 2020-01-24 | $21.00 | $21.01 | $21.00 | $21.00 | $19.65 | 2,640 |
| 2020-01-23 | $20.81 | $20.81 | $20.81 | $20.81 | $19.48 | 640 |
| 2020-01-22 | $20.95 | $20.95 | $20.95 | $20.95 | $19.61 | 0 |
| 2020-01-21 | $20.95 | $20.95 | $20.95 | $20.95 | $19.61 | 300 |
| 2020-01-17 | $20.80 | $20.80 | $20.80 | $20.80 | $19.47 | 1,000 |
| 2020-01-16 | $20.69 | $20.69 | $20.69 | $20.69 | $19.36 | 77 |
| 2020-01-15 | $20.52 | $20.92 | $20.52 | $20.69 | $19.36 | 2,882 |
| 2020-01-14 | $20.35 | $20.49 | $20.35 | $20.36 | $19.06 | 1,600 |
| 2020-01-13 | $20.29 | $20.32 | $20.29 | $20.32 | $19.02 | 600 |
| 2020-01-10 | $20.13 | $20.13 | $20.13 | $20.13 | $18.84 | 0 |
| 2020-01-09 | $20.13 | $20.13 | $20.13 | $20.13 | $18.84 | 0 |
| 2020-01-08 | $20.13 | $20.13 | $20.13 | $20.13 | $18.84 | 0 |
| 2020-01-07 | $20.32 | $20.32 | $19.69 | $20.13 | $18.84 | 7,489 |
| 2020-01-06 | $19.94 | $19.94 | $19.94 | $19.94 | $18.66 | 200 |
| 2020-01-03 | $20.18 | $20.18 | $20.18 | $20.18 | $18.89 | 0 |
| 2020-01-02 | $20.11 | $20.18 | $20.11 | $20.18 | $18.89 | 1,600 |
| 2019-12-31 | $19.67 | $19.67 | $19.67 | $19.67 | $18.41 | 0 |
| 2019-12-30 | $20.48 | $20.48 | $19.67 | $19.67 | $18.41 | 5,800 |
| 2019-12-27 | $20.01 | $20.01 | $20.01 | $20.01 | $18.73 | 390 |
| 2019-12-26 | $19.85 | $19.85 | $19.85 | $19.85 | $18.58 | 0 |
| 2019-12-24 | $19.75 | $19.85 | $19.75 | $19.85 | $18.58 | 300 |
| 2019-12-23 | $19.67 | $19.67 | $19.67 | $19.67 | $18.41 | 0 |
| 2019-12-20 | $19.67 | $19.67 | $19.67 | $19.67 | $18.41 | 500 |
| 2019-12-19 | $19.76 | $19.76 | $19.73 | $19.73 | $18.47 | 863 |
| 2019-12-18 | $19.83 | $19.83 | $19.83 | $19.83 | $18.56 | 507 |
| 2019-12-17 | $19.32 | $19.32 | $19.32 | $19.32 | $18.08 | 100 |
| 2019-12-16 | $19.11 | $19.12 | $19.11 | $19.12 | $17.89 | 2,060 |
| 2019-12-13 | $19.05 | $19.09 | $19.05 | $19.09 | $17.87 | 2,186 |
| 2019-12-12 | $18.72 | $18.72 | $18.72 | $18.72 | $17.52 | 0 |
| 2019-12-11 | $18.68 | $18.72 | $18.68 | $18.72 | $17.52 | 800 |
| 2019-12-10 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 0 |
| 2019-12-09 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 0 |
| 2019-12-06 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 0 |
| 2019-12-05 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 0 |
| 2019-12-04 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 0 |
| 2019-12-03 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 0 |
| 2019-12-02 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 0 |
| 2019-11-29 | $18.46 | $18.46 | $18.46 | $18.46 | $17.28 | 0 |
| 2019-11-27 | $18.41 | $18.46 | $18.38 | $18.46 | $17.28 | 3,051 |
| 2019-11-26 | $17.89 | $17.89 | $17.89 | $17.89 | $16.61 | 0 |
| 2019-11-25 | $17.89 | $17.89 | $17.89 | $17.89 | $16.61 | 0 |
| 2019-11-22 | $18.13 | $18.13 | $17.89 | $17.89 | $16.61 | 5,610 |
| 2019-11-21 | $18.37 | $18.37 | $18.37 | $18.37 | $17.05 | 300 |
| 2019-11-20 | $18.14 | $18.14 | $18.14 | $18.14 | $16.84 | 500 |
| 2019-11-19 | $18.17 | $18.17 | $18.17 | $18.17 | $16.87 | 0 |
| 2019-11-18 | $18.30 | $18.30 | $18.17 | $18.17 | $16.87 | 4,396 |
| 2019-11-15 | $18.42 | $18.52 | $18.35 | $18.35 | $17.04 | 333 |
| 2019-11-14 | $18.36 | $18.36 | $18.36 | $18.36 | $17.04 | 150 |
| 2019-11-13 | $18.21 | $18.21 | $18.21 | $18.21 | $16.91 | 0 |
| 2019-11-12 | $18.21 | $18.21 | $18.21 | $18.21 | $16.91 | 0 |
| 2019-11-11 | $18.13 | $18.21 | $18.13 | $18.21 | $16.91 | 600 |
| 2019-11-08 | $18.00 | $18.00 | $18.00 | $18.00 | $16.71 | 2,641 |
| 2019-11-07 | $18.11 | $18.11 | $18.00 | $18.00 | $16.71 | 6,600 |
| 2019-11-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.71 | 0 |
| 2019-11-05 | $18.11 | $18.11 | $18.00 | $18.00 | $16.71 | 8,888 |
| 2019-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.71 | 0 |
| 2019-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $16.71 | 15 |
| 2019-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $16.71 | 0 |
| 2019-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | $16.71 | 300 |
| 2019-10-29 | $17.89 | $17.89 | $17.89 | $17.89 | $16.61 | 0 |
| 2019-10-28 | $17.89 | $17.89 | $17.89 | $17.89 | $16.61 | 0 |
| 2019-10-25 | $17.89 | $17.89 | $17.89 | $17.89 | $16.61 | 0 |
| 2019-10-24 | $17.89 | $17.89 | $17.89 | $17.89 | $16.61 | 0 |
| 2019-10-23 | $17.89 | $17.89 | $17.89 | $17.89 | $16.61 | 100 |
| 2019-10-22 | $17.80 | $17.80 | $17.80 | $17.80 | $16.52 | 0 |
| 2019-10-21 | $17.80 | $17.80 | $17.80 | $17.80 | $16.52 | 0 |
| 2019-10-18 | $17.80 | $17.80 | $17.80 | $17.80 | $16.52 | 36 |
| 2019-10-17 | $17.80 | $17.80 | $17.80 | $17.80 | $16.52 | 0 |
| 2019-10-16 | $17.80 | $17.80 | $17.80 | $17.80 | $16.52 | 200 |
| 2019-10-15 | $15.97 | $15.97 | $15.97 | $15.97 | $14.83 | 0 |
| 2019-10-14 | $15.97 | $17.50 | $15.97 | $15.97 | $14.83 | 731 |
| 2019-10-11 | $18.25 | $18.25 | $18.25 | $18.25 | $16.95 | 768 |
| 2019-10-10 | $17.82 | $17.82 | $17.82 | $17.82 | $16.54 | 419 |
| 2019-10-09 | $17.76 | $17.76 | $17.76 | $17.76 | $16.49 | 0 |
| 2019-10-08 | $17.76 | $17.76 | $17.76 | $17.76 | $16.49 | 2 |
| 2019-10-07 | $17.76 | $17.76 | $17.76 | $17.76 | $16.49 | 0 |
| 2019-10-04 | $17.76 | $17.76 | $17.76 | $17.76 | $16.49 | 0 |
| 2019-10-03 | $17.76 | $17.76 | $17.76 | $17.76 | $16.49 | 500 |
| 2019-10-02 | $17.86 | $17.86 | $17.86 | $17.86 | $16.58 | 500 |
| 2019-10-01 | $18.35 | $18.35 | $18.35 | $18.35 | $17.04 | 1,000 |
| 2019-09-30 | $18.37 | $18.38 | $18.37 | $18.38 | $17.06 | 400 |
| 2019-09-27 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 0 |
| 2019-09-26 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 0 |
| 2019-09-25 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 0 |
| 2019-09-24 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 0 |
| 2019-09-23 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 0 |
| 2019-09-20 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 1 |
| 2019-09-19 | $18.45 | $18.45 | $18.45 | $18.45 | $17.13 | 0 |
| 2019-09-18 | $18.46 | $18.46 | $18.45 | $18.45 | $17.13 | 309 |
| 2019-09-17 | $18.56 | $18.56 | $18.56 | $18.56 | $17.23 | 444 |
| 2019-09-16 | $18.49 | $18.49 | $18.49 | $18.49 | $17.16 | 225 |
| 2019-09-13 | $18.20 | $18.20 | $18.19 | $18.19 | $16.89 | 600 |
| 2019-09-12 | $18.39 | $18.39 | $18.39 | $18.39 | $17.07 | 0 |
| 2019-09-11 | $18.39 | $18.39 | $18.39 | $18.39 | $17.07 | 0 |
| 2019-09-10 | $18.38 | $18.39 | $18.38 | $18.39 | $17.07 | 2,400 |
| 2019-09-09 | $18.34 | $18.37 | $18.34 | $18.37 | $17.05 | 1,400 |
| 2019-09-06 | $18.61 | $18.71 | $18.61 | $18.68 | $17.34 | 700 |
| 2019-09-05 | $17.99 | $17.99 | $17.99 | $17.99 | $16.70 | 30 |
| 2019-09-04 | $17.99 | $17.99 | $17.99 | $17.99 | $16.70 | 450 |
| 2019-09-03 | $17.62 | $17.90 | $17.62 | $17.90 | $16.62 | 3,499 |
| 2019-08-30 | $17.96 | $17.96 | $17.96 | $17.96 | $16.67 | 0 |
| 2019-08-29 | $17.81 | $17.81 | $17.81 | $17.81 | $16.53 | 38 |
| 2019-08-28 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2019-08-27 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 50 |
| 2019-08-26 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2019-08-23 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2019-08-22 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2019-08-21 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2019-08-20 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2019-08-19 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 0 |
| 2019-08-15 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 1 |
| 2019-08-14 | $17.96 | $17.96 | $17.96 | $17.96 | $16.53 | 800 |
| 2019-08-13 | $18.56 | $18.56 | $18.56 | $18.56 | $17.09 | 661 |
| 2019-08-12 | $18.69 | $18.97 | $18.69 | $18.97 | $17.46 | 300 |
| 2019-08-09 | $18.69 | $18.97 | $18.69 | $18.97 | $17.46 | 300 |
| 2019-08-08 | $17.09 | $17.09 | $17.09 | $17.09 | $15.73 | 300 |
| 2019-08-07 | $17.00 | $17.09 | $17.00 | $17.09 | $15.73 | 1,600 |
| 2019-08-06 | $17.00 | $17.09 | $17.00 | $17.09 | $15.73 | 1,600 |
| 2019-08-05 | $17.00 | $17.09 | $17.00 | $17.09 | $15.73 | 1,550 |
| 2019-08-02 | $18.69 | $18.92 | $18.69 | $18.92 | $17.42 | 600 |
| 2019-08-01 | $18.69 | $18.92 | $18.69 | $18.92 | $17.42 | 600 |
| 2019-07-31 | $18.69 | $18.92 | $18.69 | $18.92 | $17.42 | 600 |
| 2019-07-30 | $18.69 | $18.92 | $18.69 | $18.92 | $17.42 | 600 |
| 2019-07-29 | $18.69 | $18.92 | $18.69 | $18.92 | $17.42 | 628 |
| 2019-07-26 | $19.31 | $19.31 | $19.31 | $19.31 | $17.78 | 420 |
| 2019-07-25 | $19.18 | $19.18 | $19.17 | $19.17 | $17.65 | 500 |
| 2019-07-24 | $19.27 | $19.40 | $19.27 | $19.39 | $17.85 | 422 |
| 2019-07-23 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2019-07-22 | $19.50 | $19.50 | $19.46 | $19.46 | $17.91 | 1,500 |
| 2019-07-19 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 0 |
| 2019-07-18 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 0 |
| 2019-07-17 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 10 |
| 2019-07-16 | $19.40 | $19.51 | $19.40 | $19.51 | $17.96 | 2,257 |
| 2019-07-15 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2019-07-12 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2019-07-11 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2019-07-10 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2019-07-09 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2019-07-08 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2019-07-05 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 0 |
| 2019-07-03 | $19.46 | $19.46 | $19.46 | $19.46 | $17.91 | 150 |
| 2019-07-02 | $19.43 | $19.43 | $19.43 | $19.43 | $17.89 | 200 |
| 2019-07-01 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 220 |
| 2019-06-28 | $19.26 | $19.26 | $19.26 | $19.26 | $17.73 | 300 |
| 2019-06-27 | $19.21 | $19.21 | $19.21 | $19.21 | $17.68 | 512 |
| 2019-06-26 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 0 |
| 2019-06-25 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 0 |
| 2019-06-24 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 0 |
| 2019-06-21 | $19.51 | $19.51 | $19.51 | $19.51 | $17.96 | 800 |
| 2019-06-20 | $19.09 | $19.09 | $19.09 | $19.09 | $17.58 | 9 |
| 2019-06-19 | $19.11 | $19.19 | $19.09 | $19.09 | $17.58 | 2,315 |
| 2019-06-18 | $19.12 | $19.12 | $19.12 | $19.12 | $17.60 | 1,050 |
| 2019-06-17 | $18.45 | $18.45 | $18.45 | $18.45 | $16.98 | 41 |
| 2019-06-14 | $18.45 | $18.45 | $18.45 | $18.45 | $16.98 | 0 |
| 2019-06-13 | $18.45 | $18.45 | $18.45 | $18.45 | $16.98 | 72 |
| 2019-06-12 | $18.45 | $18.45 | $18.45 | $18.45 | $16.98 | 100 |
| 2019-06-11 | $18.12 | $18.12 | $18.12 | $18.12 | $16.68 | 0 |
| 2019-06-06 | $18.12 | $18.12 | $18.12 | $18.12 | $16.68 | 0 |
| 2019-06-05 | $18.12 | $18.12 | $18.12 | $18.12 | $16.68 | 0 |
| 2019-06-04 | $18.12 | $18.12 | $18.12 | $18.12 | $16.68 | 200 |
| 2019-06-03 | $17.64 | $17.64 | $17.64 | $17.64 | $16.24 | 0 |
| 2019-05-31 | $17.64 | $17.64 | $17.64 | $17.64 | $16.24 | 0 |
| 2019-05-30 | $17.64 | $17.64 | $17.64 | $17.64 | $16.24 | 225 |
| 2019-05-29 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 0 |
| 2019-05-28 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 0 |
| 2019-05-24 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 0 |
| 2019-05-23 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 0 |
| 2019-05-22 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 0 |
| 2019-05-21 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 50 |
| 2019-05-20 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 0 |
| 2019-05-17 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 0 |
| 2019-05-16 | $18.89 | $18.89 | $18.89 | $18.89 | $17.25 | 0 |
| 2019-05-15 | $18.90 | $18.90 | $18.89 | $18.89 | $17.25 | 806 |
| 2019-05-14 | $18.93 | $18.93 | $18.93 | $18.93 | $17.28 | 100 |
| 2019-05-13 | $19.28 | $19.28 | $19.28 | $19.28 | $17.60 | 0 |
| 2019-05-10 | $19.28 | $19.28 | $19.28 | $19.28 | $17.60 | 400 |
| 2019-05-09 | $19.20 | $19.25 | $19.18 | $19.22 | $17.55 | 3,950 |
| 2019-05-08 | $19.12 | $19.12 | $19.12 | $19.12 | $17.46 | 250 |
| 2019-05-07 | $19.01 | $19.01 | $19.01 | $19.01 | $17.35 | 25 |
| 2019-05-06 | $19.01 | $19.01 | $19.01 | $19.01 | $17.35 | 0 |
| 2019-05-03 | $19.01 | $19.01 | $19.01 | $19.01 | $17.35 | 0 |
| 2019-05-02 | $19.01 | $19.01 | $19.01 | $19.01 | $17.35 | 0 |
| 2019-05-01 | $19.01 | $19.01 | $19.01 | $19.01 | $17.35 | 0 |
| 2019-04-30 | $19.01 | $19.01 | $19.01 | $19.01 | $17.35 | 400 |
| 2019-04-29 | $18.68 | $18.68 | $18.68 | $18.68 | $17.05 | 0 |
| 2019-04-25 | $18.68 | $18.68 | $18.68 | $18.68 | $17.05 | 0 |
| 2019-04-24 | $18.71 | $18.71 | $18.68 | $18.68 | $17.05 | 1,394 |
| 2019-04-23 | $18.75 | $18.75 | $18.75 | $18.75 | $17.12 | 0 |
| 2019-04-22 | $18.75 | $18.75 | $18.75 | $18.75 | $17.12 | 72 |
| 2019-04-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.12 | 0 |
| 2019-04-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.12 | 0 |
| 2019-04-16 | $18.75 | $18.75 | $18.75 | $18.75 | $17.12 | 400 |
| 2019-04-15 | $18.60 | $18.60 | $18.60 | $18.60 | $16.98 | 500 |
| 2019-04-12 | $18.87 | $18.87 | $18.87 | $18.87 | $17.23 | 100 |
| 2019-04-11 | $18.43 | $18.43 | $18.43 | $18.43 | $16.83 | 0 |
| 2019-04-10 | $18.43 | $18.43 | $18.43 | $18.43 | $16.83 | 0 |
| 2019-04-09 | $18.43 | $18.43 | $18.43 | $18.43 | $16.83 | 0 |
| 2019-04-08 | $18.43 | $18.43 | $18.43 | $18.43 | $16.83 | 0 |
| 2019-04-05 | $18.53 | $18.53 | $18.43 | $18.43 | $16.83 | 5,000 |
| 2019-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.35 | 0 |
| 2019-04-03 | $18.72 | $19.00 | $18.72 | $19.00 | $17.35 | 1,415 |
| 2019-04-02 | $18.50 | $18.53 | $18.49 | $18.53 | $16.92 | 950 |
| 2019-04-01 | $17.61 | $17.61 | $17.61 | $17.61 | $16.08 | 0 |
| 2019-03-29 | $17.61 | $17.61 | $17.61 | $17.61 | $16.08 | 0 |
| 2019-03-28 | $17.61 | $17.61 | $17.61 | $17.61 | $16.08 | 0 |
| 2019-03-27 | $18.17 | $18.17 | $17.61 | $17.61 | $16.08 | 5,000 |
| 2019-03-26 | $17.76 | $17.76 | $17.76 | $17.76 | $16.21 | 0 |
| 2019-03-25 | $17.76 | $17.76 | $17.76 | $17.76 | $16.21 | 201 |
| 2019-03-22 | $18.15 | $18.15 | $18.15 | $18.15 | $16.57 | 0 |
| 2019-03-21 | $18.15 | $18.15 | $18.15 | $18.15 | $16.57 | 0 |
| 2019-03-20 | $18.15 | $18.15 | $18.15 | $18.15 | $16.57 | 1 |
| 2019-03-18 | $18.16 | $18.16 | $18.15 | $18.15 | $16.57 | 461 |
| 2019-03-15 | $18.06 | $18.06 | $18.06 | $18.06 | $16.48 | 509 |
| 2019-03-14 | $18.00 | $18.05 | $18.00 | $18.04 | $16.47 | 500 |
| 2019-03-13 | $17.76 | $17.76 | $17.76 | $17.76 | $16.21 | 0 |
| 2019-03-12 | $17.76 | $17.76 | $17.76 | $17.76 | $16.21 | 0 |
| 2019-03-11 | $17.76 | $17.76 | $17.76 | $17.76 | $16.21 | 0 |
| 2019-03-08 | $17.76 | $17.76 | $17.76 | $17.76 | $16.21 | 150 |
| 2019-03-07 | $17.82 | $17.82 | $17.82 | $17.82 | $16.27 | 100 |
| 2019-03-06 | $18.01 | $18.01 | $17.98 | $17.98 | $16.41 | 500 |
| 2019-03-05 | $18.15 | $18.15 | $18.15 | $18.15 | $16.57 | 175 |
| 2019-03-04 | $18.05 | $18.19 | $18.05 | $18.19 | $16.61 | 900 |
| 2019-03-01 | $18.35 | $18.35 | $18.35 | $18.35 | $16.75 | 0 |
| 2019-02-28 | $18.35 | $18.35 | $18.35 | $18.35 | $16.75 | 1,500 |
| 2019-02-27 | $18.12 | $18.29 | $18.12 | $18.29 | $16.70 | 2,300 |
| 2019-02-26 | $18.31 | $18.31 | $18.31 | $18.31 | $16.58 | 1,500 |
| 2019-02-22 | $18.60 | $18.60 | $18.60 | $18.60 | $16.84 | 1,000 |
| 2019-02-20 | $17.88 | $17.88 | $17.88 | $17.88 | $16.19 | 0 |
| 2019-02-19 | $17.80 | $17.89 | $17.80 | $17.88 | $16.19 | 1,736 |
| 2019-02-15 | $17.86 | $17.86 | $17.86 | $17.86 | $16.17 | 100 |
| 2019-02-14 | $17.36 | $17.36 | $17.36 | $17.36 | $15.72 | 0 |
| 2019-02-13 | $17.36 | $17.36 | $17.36 | $17.36 | $15.72 | 0 |
| 2019-02-12 | $17.37 | $17.37 | $17.36 | $17.36 | $15.72 | 1,000 |
| 2019-02-11 | $17.19 | $17.19 | $17.15 | $17.15 | $15.53 | 1,338 |
| 2019-02-08 | $17.25 | $17.25 | $17.25 | $17.25 | $15.62 | 200 |
| 2019-02-07 | $17.40 | $17.40 | $17.40 | $17.40 | $15.76 | 2,036 |
| 2019-02-06 | $17.40 | $17.40 | $17.40 | $17.40 | $15.75 | 400 |
| 2019-02-05 | $17.21 | $17.21 | $17.21 | $17.21 | $15.58 | 0 |
| 2019-02-04 | $17.31 | $17.32 | $17.21 | $17.21 | $15.58 | 1,000 |
| 2019-02-01 | $17.21 | $17.21 | $17.17 | $17.17 | $15.55 | 3,406 |
| 2019-01-31 | $17.12 | $17.13 | $17.12 | $17.12 | $15.50 | 1,000 |
| 2019-01-30 | $16.92 | $17.02 | $16.92 | $17.02 | $15.41 | 5,661 |
| 2019-01-29 | $16.85 | $16.85 | $16.85 | $16.85 | $15.26 | 221 |
| 2019-01-28 | $16.67 | $16.67 | $16.67 | $16.67 | $15.09 | 900 |
| 2019-01-25 | $16.38 | $16.38 | $16.38 | $16.38 | $14.83 | 0 |
| 2019-01-24 | $16.46 | $16.46 | $16.38 | $16.38 | $14.83 | 1,200 |
| 2019-01-23 | $16.47 | $16.47 | $16.47 | $16.47 | $14.91 | 0 |
| 2019-01-22 | $16.47 | $16.47 | $16.47 | $16.47 | $14.91 | 100 |
| 2019-01-18 | $16.67 | $16.67 | $16.45 | $16.45 | $14.89 | 1,900 |
| 2019-01-17 | $16.39 | $16.39 | $16.39 | $16.39 | $14.84 | 500 |
| 2019-01-16 | $16.23 | $16.23 | $16.23 | $16.23 | $14.70 | 400 |
| 2019-01-15 | $16.00 | $16.03 | $16.00 | $16.03 | $14.51 | 1,600 |
| 2019-01-14 | $16.04 | $16.04 | $16.04 | $16.04 | $14.52 | 0 |
| 2019-01-11 | $16.04 | $16.04 | $16.04 | $16.04 | $14.52 | 0 |
| 2019-01-10 | $15.98 | $16.15 | $15.97 | $16.04 | $14.52 | 3,386 |
| 2019-01-09 | $16.02 | $16.02 | $15.81 | $15.81 | $14.31 | 400 |
| 2019-01-08 | $16.13 | $16.13 | $15.59 | $15.59 | $14.12 | 560 |
| 2019-01-07 | $15.42 | $15.42 | $15.33 | $15.41 | $13.95 | 2,594 |
| 2019-01-04 | $15.32 | $15.32 | $15.32 | $15.32 | $13.87 | 500 |
| 2019-01-03 | $14.84 | $14.84 | $14.84 | $14.84 | $13.44 | 0 |
| 2018-12-31 | $14.85 | $14.85 | $14.84 | $14.84 | $13.44 | 300 |
| 2018-12-28 | $14.67 | $15.32 | $14.66 | $15.32 | $13.87 | 2,436 |
| 2018-12-27 | $14.96 | $14.96 | $14.95 | $14.95 | $13.54 | 3,200 |
| 2018-12-26 | $14.35 | $14.35 | $14.35 | $14.35 | $12.99 | 3,000 |
| 2018-12-24 | $14.59 | $14.59 | $14.50 | $14.51 | $13.14 | 2,450 |
| 2018-12-21 | $14.98 | $14.98 | $14.98 | $14.98 | $13.56 | 100 |
| 2018-12-20 | $15.77 | $15.77 | $15.77 | $15.77 | $14.28 | 1 |
| 2018-12-18 | $15.77 | $15.77 | $15.77 | $15.77 | $14.28 | 202 |
| 2018-12-17 | $15.60 | $15.78 | $15.60 | $15.78 | $14.29 | 1,790 |
| 2018-12-14 | $15.91 | $15.91 | $15.78 | $15.78 | $14.29 | 1,883 |
| 2018-12-13 | $16.03 | $16.03 | $16.03 | $16.03 | $14.51 | 1 |
| 2018-12-12 | $16.03 | $16.03 | $16.03 | $16.03 | $14.51 | 0 |
| 2018-12-11 | $16.17 | $16.17 | $16.01 | $16.03 | $14.51 | 2,904 |
| 2018-12-10 | $16.28 | $16.28 | $16.18 | $16.18 | $14.65 | 1,400 |
| 2018-12-07 | $16.16 | $16.16 | $16.16 | $16.16 | $14.63 | 0 |
| 2018-12-06 | $16.20 | $16.21 | $16.16 | $16.16 | $14.63 | 4,426 |
| 2018-12-04 | $16.91 | $16.91 | $16.91 | $16.91 | $15.31 | 500 |
| 2018-12-03 | $16.40 | $16.40 | $16.40 | $16.40 | $14.85 | 0 |
| 2018-11-30 | $16.55 | $16.55 | $16.55 | $16.55 | $14.98 | 60 |
| 2018-11-29 | $16.55 | $16.55 | $16.55 | $16.55 | $14.98 | 0 |
| 2018-11-28 | $16.55 | $16.55 | $16.55 | $16.55 | $14.86 | 0 |
| 2018-11-27 | $16.55 | $16.55 | $16.55 | $16.55 | $14.86 | 1,600 |
| 2018-11-26 | $16.87 | $16.87 | $16.87 | $16.87 | $15.14 | 0 |
| 2018-11-23 | $16.87 | $16.87 | $16.87 | $16.87 | $15.15 | 11 |
| 2018-11-21 | $16.87 | $16.87 | $16.87 | $16.87 | $15.14 | 300 |
| 2018-11-20 | $17.43 | $17.43 | $17.43 | $17.43 | $15.65 | 0 |
| 2018-11-19 | $17.43 | $17.43 | $17.43 | $17.43 | $15.65 | 0 |
| 2018-11-16 | $17.43 | $17.49 | $17.43 | $17.43 | $15.65 | 400 |
| 2018-11-15 | $17.61 | $17.61 | $17.61 | $17.61 | $15.81 | 0 |
| 2018-11-14 | $17.61 | $17.61 | $17.61 | $17.61 | $15.81 | 100 |
| 2018-11-13 | $17.85 | $17.85 | $17.85 | $17.85 | $16.02 | 0 |
| 2018-11-12 | $17.84 | $17.85 | $17.84 | $17.85 | $16.02 | 500 |
| 2018-11-09 | $18.15 | $18.15 | $18.15 | $18.15 | $16.29 | 215 |
| 2018-11-08 | $17.67 | $17.67 | $17.67 | $17.67 | $15.86 | 50 |
| 2018-11-07 | $17.67 | $17.67 | $17.67 | $17.67 | $15.86 | 0 |
| 2018-11-06 | $17.67 | $17.67 | $17.67 | $17.67 | $15.86 | 0 |
| 2018-11-05 | $17.67 | $17.67 | $17.67 | $17.67 | $15.86 | 0 |
| 2018-11-02 | $17.67 | $17.67 | $17.67 | $17.67 | $15.86 | 100 |
| 2018-11-01 | $17.50 | $17.50 | $17.41 | $17.49 | $15.70 | 1,234 |
| 2018-10-31 | $17.35 | $17.35 | $17.35 | $17.35 | $15.57 | 100 |
| 2018-10-30 | $16.44 | $16.53 | $16.44 | $16.53 | $14.84 | 875 |
| 2018-10-29 | $16.96 | $16.96 | $16.36 | $16.37 | $14.69 | 8,788 |
| 2018-10-26 | $17.11 | $17.11 | $16.99 | $17.02 | $15.28 | 1,000 |
| 2018-10-25 | $17.39 | $17.39 | $17.39 | $17.39 | $15.61 | 0 |
| 2018-10-24 | $17.29 | $17.43 | $17.29 | $17.39 | $15.61 | 858 |
| 2018-10-23 | $18.20 | $18.20 | $18.20 | $18.20 | $16.34 | 0 |
| 2018-10-22 | $18.20 | $18.20 | $18.20 | $18.20 | $16.34 | 0 |
| 2018-10-19 | $18.20 | $18.20 | $18.20 | $18.20 | $16.34 | 400 |
| 2018-10-18 | $18.18 | $18.18 | $18.18 | $18.18 | $16.32 | 8 |
| 2018-10-17 | $18.18 | $18.18 | $18.18 | $18.18 | $16.32 | 0 |
| 2018-10-16 | $18.18 | $18.18 | $18.18 | $18.18 | $16.32 | 0 |
| 2018-10-15 | $18.18 | $18.18 | $18.18 | $18.18 | $16.32 | 0 |
| 2018-10-12 | $18.26 | $18.26 | $18.18 | $18.18 | $16.32 | 1,000 |
| 2018-10-11 | $18.01 | $18.28 | $18.01 | $18.08 | $16.23 | 888 |
| 2018-10-10 | $19.02 | $19.02 | $18.75 | $18.75 | $16.83 | 400 |
| 2018-10-09 | $19.60 | $19.60 | $19.60 | $19.60 | $17.59 | 0 |
| 2018-10-08 | $19.60 | $19.60 | $19.60 | $19.60 | $17.59 | 0 |
| 2018-10-05 | $19.60 | $19.60 | $19.60 | $19.60 | $17.59 | 0 |
| 2018-10-04 | $19.60 | $19.60 | $19.60 | $19.60 | $17.59 | 200 |
| 2018-10-03 | $19.88 | $19.88 | $19.70 | $19.77 | $17.75 | 1,850 |
| 2018-10-02 | $19.92 | $19.92 | $19.92 | $19.92 | $17.88 | 0 |
| 2018-10-01 | $20.03 | $20.03 | $19.92 | $19.92 | $17.88 | 3,700 |
| 2018-09-28 | $19.84 | $19.90 | $19.83 | $19.90 | $17.86 | 2,000 |
| 2018-09-27 | $19.58 | $19.58 | $19.58 | $19.58 | $17.58 | 1,000 |
| 2018-09-26 | $19.98 | $19.98 | $19.98 | $19.98 | $17.94 | 260 |
| 2018-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.95 | 1,000 |
| 2018-09-24 | $20.02 | $20.02 | $20.02 | $20.02 | $17.97 | 500 |
| 2018-09-21 | $20.04 | $20.04 | $20.04 | $20.04 | $17.99 | 100 |
| 2018-09-20 | $20.20 | $20.25 | $20.20 | $20.25 | $18.18 | 602 |
| 2018-09-19 | $20.15 | $20.15 | $20.15 | $20.15 | $18.09 | 100 |
| 2018-09-18 | $19.98 | $19.98 | $19.98 | $19.98 | $17.94 | 540 |
| 2018-09-17 | $19.92 | $19.92 | $19.92 | $19.92 | $17.88 | 200 |
| 2018-09-14 | $19.75 | $19.75 | $19.75 | $19.75 | $17.73 | 0 |
| 2018-09-13 | $19.75 | $19.75 | $19.75 | $19.75 | $17.73 | 0 |
| 2018-09-12 | $19.75 | $19.75 | $19.75 | $19.75 | $17.73 | 100 |
| 2018-09-11 | $19.59 | $19.59 | $19.59 | $19.59 | $17.58 | 300 |
| 2018-09-10 | $19.44 | $19.49 | $19.44 | $19.49 | $17.50 | 400 |
| 2018-09-07 | $19.45 | $19.45 | $19.45 | $19.45 | $17.46 | 1,054 |
| 2018-09-06 | $19.59 | $19.59 | $19.59 | $19.59 | $17.59 | 0 |
| 2018-09-05 | $19.59 | $19.59 | $19.59 | $19.59 | $17.59 | 0 |
| 2018-09-04 | $19.67 | $19.67 | $19.59 | $19.59 | $17.59 | 260 |
| 2018-08-31 | $20.06 | $20.06 | $19.95 | $19.95 | $17.91 | 800 |
| 2018-08-30 | $20.16 | $20.16 | $20.16 | $20.16 | $18.10 | 0 |
| 2018-08-29 | $20.30 | $20.32 | $20.10 | $20.16 | $17.97 | 1,100 |
| 2018-08-28 | $20.02 | $20.02 | $20.02 | $20.02 | $17.84 | 0 |
| 2018-08-27 | $19.80 | $20.02 | $19.80 | $20.02 | $17.84 | 1,500 |
| 2018-08-24 | $19.59 | $19.59 | $19.59 | $19.59 | $17.46 | 102 |
| 2018-08-23 | $19.58 | $19.58 | $19.58 | $19.58 | $17.45 | 0 |
| 2018-08-22 | $19.58 | $19.58 | $19.58 | $19.58 | $17.45 | 0 |
| 2018-08-21 | $19.58 | $19.58 | $19.58 | $19.58 | $17.45 | 400 |
| 2018-08-20 | $19.32 | $19.32 | $19.32 | $19.32 | $17.22 | 0 |
| 2018-08-17 | $19.32 | $19.32 | $19.32 | $19.32 | $17.22 | 0 |
| 2018-08-16 | $19.32 | $19.32 | $19.32 | $19.32 | $17.22 | 0 |
| 2018-08-15 | $19.32 | $19.32 | $19.32 | $19.32 | $17.22 | 0 |
| 2018-08-14 | $19.32 | $19.32 | $19.32 | $19.32 | $17.22 | 100 |
| 2018-08-13 | $19.92 | $19.92 | $19.92 | $19.92 | $17.75 | 0 |
| 2018-08-10 | $19.92 | $19.92 | $19.92 | $19.92 | $17.75 | 0 |
| 2018-08-09 | $19.40 | $19.92 | $19.40 | $19.92 | $17.75 | 6,800 |
| 2018-08-08 | $19.27 | $19.27 | $19.27 | $19.27 | $17.17 | 0 |
| 2018-08-07 | $19.25 | $19.27 | $19.23 | $19.27 | $17.17 | 2,000 |
| 2018-08-06 | $19.20 | $19.20 | $19.20 | $19.20 | $17.11 | 0 |
| 2018-08-03 | $19.20 | $19.20 | $19.20 | $19.20 | $17.11 | 0 |
| 2018-08-02 | $19.12 | $19.20 | $19.12 | $19.20 | $17.11 | 1,800 |
| 2018-08-01 | $19.04 | $19.04 | $19.04 | $19.04 | $16.97 | 100 |
| 2018-07-31 | $19.31 | $19.38 | $19.31 | $19.38 | $17.27 | 4,200 |
| 2018-07-30 | $19.42 | $19.42 | $19.42 | $19.42 | $17.31 | 0 |
| 2018-07-27 | $19.42 | $19.42 | $19.42 | $19.42 | $17.31 | 0 |
| 2018-07-26 | $19.42 | $19.42 | $19.42 | $19.42 | $17.31 | 0 |
| 2018-07-25 | $19.42 | $19.42 | $19.42 | $19.42 | $17.31 | 400 |
| 2018-07-24 | $19.22 | $19.22 | $19.22 | $19.22 | $17.13 | 0 |
| 2018-07-23 | $19.22 | $19.22 | $19.22 | $19.22 | $17.13 | 0 |
| 2018-07-20 | $19.22 | $19.22 | $19.22 | $19.22 | $17.13 | 0 |
| 2018-07-19 | $19.26 | $19.26 | $19.22 | $19.22 | $17.13 | 250 |
| 2018-07-18 | $19.24 | $19.25 | $19.24 | $19.25 | $17.16 | 2,200 |
| 2018-07-17 | $19.13 | $19.13 | $19.13 | $19.13 | $17.05 | 400 |
| 2018-07-16 | $19.12 | $19.12 | $19.12 | $19.12 | $17.04 | 1,000 |
| 2018-07-13 | $19.45 | $19.45 | $19.45 | $19.45 | $17.33 | 150 |
| 2018-07-12 | $19.21 | $19.21 | $19.21 | $19.21 | $17.12 | 0 |
| 2018-07-11 | $19.23 | $19.23 | $19.21 | $19.21 | $17.12 | 200 |
| 2018-07-10 | $18.86 | $18.86 | $18.86 | $18.86 | $16.81 | 0 |
| 2018-07-09 | $18.86 | $18.86 | $18.86 | $18.86 | $16.81 | 0 |
| 2018-07-06 | $18.86 | $18.86 | $18.86 | $18.86 | $16.81 | 40 |
| 2018-07-05 | $19.02 | $19.02 | $18.86 | $18.86 | $16.81 | 200 |
| 2018-07-03 | $18.99 | $18.99 | $18.99 | $18.99 | $16.92 | 0 |
| 2018-07-02 | $18.99 | $18.99 | $18.99 | $18.99 | $16.92 | 0 |
| 2018-06-29 | $18.99 | $18.99 | $18.99 | $18.99 | $16.92 | 100 |
| 2018-06-28 | $18.99 | $18.99 | $18.99 | $18.99 | $16.92 | 0 |
| 2018-06-27 | $18.99 | $18.99 | $18.99 | $18.99 | $16.92 | 100 |
| 2018-06-26 | $19.02 | $19.02 | $19.02 | $19.02 | $16.95 | 0 |
| 2018-06-25 | $19.02 | $19.02 | $19.02 | $19.02 | $16.95 | 0 |
| 2018-06-22 | $19.02 | $19.02 | $19.02 | $19.02 | $16.95 | 0 |
| 2018-06-21 | $19.02 | $19.02 | $19.02 | $19.02 | $16.95 | 0 |
| 2018-06-20 | $19.02 | $19.02 | $19.02 | $19.02 | $16.95 | 0 |
| 2018-06-19 | $19.02 | $19.02 | $19.02 | $19.02 | $16.95 | 2,050 |
| 2018-06-18 | $19.25 | $19.25 | $19.20 | $19.20 | $17.11 | 342 |
| 2018-06-15 | $19.20 | $19.25 | $19.06 | $19.25 | $17.16 | 700 |
| 2018-06-14 | $19.23 | $19.23 | $19.23 | $19.23 | $17.14 | 0 |
| 2018-06-13 | $19.23 | $19.23 | $19.23 | $19.23 | $17.14 | 100 |
| 2018-06-12 | $19.24 | $19.24 | $19.24 | $19.24 | $17.15 | 2,200 |
| 2018-06-11 | $19.18 | $19.25 | $19.18 | $19.25 | $17.16 | 3,500 |
| 2018-06-08 | $19.20 | $19.20 | $19.20 | $19.20 | $17.11 | 100 |
| 2018-06-07 | $19.24 | $19.24 | $19.24 | $19.24 | $17.15 | 100 |
| 2018-06-06 | $19.20 | $19.25 | $19.20 | $19.25 | $17.16 | 1,000 |
| 2018-06-05 | $18.69 | $18.69 | $18.69 | $18.69 | $16.66 | 0 |
| 2018-06-04 | $18.69 | $18.69 | $18.69 | $18.69 | $16.66 | 0 |
| 2018-06-01 | $18.75 | $18.75 | $18.69 | $18.69 | $16.66 | 350 |
| 2018-05-31 | $18.77 | $18.77 | $18.77 | $18.77 | $16.73 | 0 |
| 2018-05-30 | $18.77 | $18.77 | $18.77 | $18.77 | $16.72 | 250 |
| 2018-05-29 | $18.89 | $18.89 | $18.89 | $18.89 | $16.70 | 0 |
| 2018-05-25 | $18.88 | $18.89 | $18.88 | $18.89 | $16.70 | 730 |
| 2018-05-24 | $19.11 | $19.11 | $19.11 | $19.11 | $16.90 | 0 |
| 2018-05-23 | $19.76 | $19.76 | $19.11 | $19.11 | $16.90 | 350 |
| 2018-05-22 | $19.32 | $19.32 | $19.32 | $19.32 | $17.08 | 255 |
| 2018-05-21 | $19.24 | $19.24 | $19.24 | $19.24 | $17.01 | 3 |
| 2018-05-18 | $19.23 | $19.24 | $19.23 | $19.24 | $17.01 | 500 |
| 2018-05-17 | $19.19 | $19.19 | $19.19 | $19.19 | $16.97 | 0 |
| 2018-05-16 | $19.19 | $19.19 | $19.19 | $19.19 | $16.97 | 100 |
| 2018-05-15 | $19.41 | $19.41 | $19.41 | $19.41 | $17.16 | 0 |
| 2018-05-14 | $19.21 | $19.41 | $19.21 | $19.41 | $17.16 | 1,000 |
| 2018-05-11 | $19.00 | $19.00 | $19.00 | $19.00 | $16.80 | 200 |
| 2018-05-10 | $18.72 | $18.77 | $18.72 | $18.77 | $16.60 | 600 |
| 2018-05-09 | $18.24 | $18.24 | $18.24 | $18.24 | $16.13 | 0 |
| 2018-05-08 | $18.25 | $18.25 | $18.24 | $18.24 | $16.13 | 750 |
| 2018-05-07 | $18.58 | $18.58 | $18.43 | $18.43 | $16.30 | 600 |
| 2018-05-04 | $18.10 | $18.10 | $18.10 | $18.10 | $16.01 | 0 |
| 2018-05-03 | $18.10 | $18.10 | $18.10 | $18.10 | $16.01 | 0 |
| 2018-05-02 | $18.10 | $18.10 | $18.10 | $18.10 | $16.01 | 300 |
| 2018-05-01 | $18.03 | $18.03 | $18.03 | $18.03 | $15.94 | 100 |
| 2018-04-30 | $18.14 | $18.14 | $18.14 | $18.14 | $16.04 | 1,000 |
| 2018-04-27 | $18.11 | $18.11 | $18.11 | $18.11 | $16.01 | 0 |
| 2018-04-26 | $18.11 | $18.11 | $18.11 | $18.11 | $16.01 | 0 |
| 2018-04-25 | $18.11 | $18.11 | $18.11 | $18.11 | $16.01 | 200 |
| 2018-04-24 | $18.10 | $18.10 | $18.10 | $18.10 | $16.01 | 0 |
| 2018-04-23 | $18.10 | $18.10 | $18.10 | $18.10 | $16.01 | 200 |
| 2018-04-20 | $18.29 | $18.29 | $18.29 | $18.29 | $16.17 | 100 |
| 2018-04-19 | $18.49 | $18.49 | $18.49 | $18.49 | $16.35 | 0 |
| 2018-04-18 | $18.49 | $18.49 | $18.49 | $18.49 | $16.35 | 0 |
| 2018-04-17 | $18.49 | $18.49 | $18.49 | $18.49 | $16.35 | 0 |
| 2018-04-16 | $18.49 | $18.49 | $18.49 | $18.49 | $16.35 | 0 |
| 2018-04-13 | $18.49 | $18.49 | $18.49 | $18.49 | $16.35 | 0 |
| 2018-04-12 | $18.49 | $18.49 | $18.49 | $18.49 | $16.35 | 0 |
| 2018-04-11 | $18.49 | $18.49 | $18.49 | $18.49 | $16.35 | 0 |
| 2018-04-10 | $18.51 | $18.51 | $18.49 | $18.49 | $16.35 | 2,000 |
| 2018-04-09 | $18.52 | $18.52 | $18.52 | $18.52 | $16.38 | 100 |
| 2018-04-06 | $18.01 | $18.01 | $18.01 | $18.01 | $15.93 | 0 |
| 2018-04-05 | $18.01 | $18.01 | $18.01 | $18.01 | $15.93 | 0 |
| 2018-04-04 | $18.01 | $18.01 | $18.01 | $18.01 | $15.93 | 0 |
| 2018-04-03 | $18.01 | $18.01 | $18.01 | $18.01 | $15.93 | 0 |
| 2018-04-02 | $18.01 | $18.01 | $18.01 | $18.01 | $15.93 | 500 |
| 2018-03-29 | $18.02 | $18.02 | $18.02 | $18.02 | $15.93 | 100 |
| 2018-03-28 | $18.01 | $18.01 | $18.01 | $18.01 | $15.93 | 0 |
| 2018-03-27 | $19.01 | $19.01 | $18.01 | $18.01 | $15.93 | 11,800 |
| 2018-03-26 | $18.43 | $18.43 | $18.43 | $18.43 | $16.30 | 0 |
| 2018-03-23 | $18.71 | $18.71 | $18.43 | $18.43 | $16.30 | 3,500 |
| 2018-03-22 | $18.70 | $18.70 | $18.70 | $18.70 | $16.54 | 0 |
| 2018-03-21 | $18.50 | $18.70 | $18.50 | $18.70 | $16.54 | 600 |
| 2018-03-20 | $18.51 | $18.51 | $18.51 | $18.51 | $16.37 | 101 |
| 2018-03-19 | $18.59 | $18.59 | $18.59 | $18.59 | $16.44 | 0 |
| 2018-03-16 | $18.59 | $18.59 | $18.59 | $18.59 | $16.44 | 13 |
| 2018-03-15 | $18.59 | $18.59 | $18.59 | $18.59 | $16.44 | 100 |
| 2018-03-14 | $18.50 | $18.50 | $18.50 | $18.50 | $16.36 | 0 |
| 2018-03-13 | $18.53 | $18.53 | $18.50 | $18.50 | $16.36 | 1,000 |
| 2018-03-12 | $18.30 | $18.30 | $18.30 | $18.30 | $16.18 | 0 |
| 2018-03-09 | $18.30 | $18.30 | $18.30 | $18.30 | $16.18 | 500 |
| 2018-03-08 | $18.12 | $18.12 | $18.12 | $18.12 | $16.02 | 0 |
| 2018-03-07 | $18.38 | $18.38 | $18.12 | $18.12 | $16.02 | 800 |
| 2018-03-06 | $18.24 | $18.24 | $18.24 | $18.24 | $16.13 | 200 |
| 2018-03-05 | $18.41 | $18.41 | $18.41 | $18.41 | $16.28 | 0 |
| 2018-03-02 | $18.21 | $18.41 | $18.21 | $18.41 | $16.28 | 700 |
| 2018-03-01 | $18.35 | $18.35 | $18.35 | $18.35 | $16.23 | 25 |
| 2018-02-28 | $18.50 | $18.50 | $18.50 | $18.50 | $16.36 | 0 |
| 2018-02-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.36 | 0 |
| 2018-02-26 | $18.50 | $18.50 | $18.50 | $18.50 | $16.19 | 0 |
| 2018-02-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.19 | 0 |
| 2018-02-22 | $18.47 | $18.50 | $18.47 | $18.50 | $16.19 | 700 |
| 2018-02-21 | $18.64 | $18.64 | $18.64 | $18.64 | $16.32 | 200 |
| 2018-02-20 | $18.63 | $18.63 | $18.63 | $18.63 | $16.31 | 0 |
| 2018-02-16 | $18.63 | $18.63 | $18.63 | $18.63 | $16.31 | 300 |
| 2018-02-15 | $18.61 | $18.61 | $18.61 | $18.61 | $16.29 | 300 |
| 2018-02-14 | $18.82 | $18.82 | $18.82 | $18.82 | $16.47 | 0 |
| 2018-02-13 | $18.82 | $18.82 | $18.82 | $18.82 | $16.47 | 0 |
| 2018-02-12 | $18.82 | $18.82 | $18.82 | $18.82 | $16.47 | 0 |
| 2018-02-09 | $18.82 | $18.82 | $18.82 | $18.82 | $16.47 | 0 |
| 2018-02-08 | $18.82 | $18.82 | $18.82 | $18.82 | $16.47 | 0 |
| 2018-02-07 | $18.82 | $18.82 | $18.82 | $18.82 | $16.47 | 0 |
| 2018-02-06 | $18.82 | $18.82 | $18.82 | $18.82 | $16.47 | 0 |
| 2018-02-05 | $18.82 | $18.82 | $18.82 | $18.82 | $16.47 | 300 |
| 2018-02-02 | $18.82 | $18.82 | $18.81 | $18.82 | $16.47 | 1,000 |
| 2018-02-01 | $19.56 | $19.56 | $19.56 | $19.56 | $17.12 | 0 |
| 2018-01-31 | $19.56 | $19.56 | $19.56 | $19.56 | $17.12 | 0 |
| 2018-01-30 | $19.56 | $19.56 | $19.56 | $19.56 | $17.12 | 0 |
| 2018-01-29 | $19.56 | $19.56 | $19.56 | $19.56 | $17.12 | 82 |
| 2018-01-26 | $19.56 | $19.56 | $19.56 | $19.56 | $17.12 | 1,000 |
| 2018-01-25 | $19.66 | $19.66 | $19.60 | $19.60 | $17.16 | 4,288 |
| 2018-01-24 | $19.78 | $19.79 | $19.78 | $19.79 | $17.32 | 1,300 |
| 2018-01-23 | $19.39 | $19.39 | $19.39 | $19.39 | $16.97 | 0 |
| 2018-01-22 | $19.38 | $19.40 | $19.34 | $19.39 | $16.97 | 4,000 |
| 2018-01-19 | $19.59 | $19.59 | $19.59 | $19.59 | $17.15 | 0 |
| 2018-01-18 | $19.59 | $19.59 | $19.59 | $19.59 | $17.15 | 7 |
| 2018-01-17 | $19.60 | $19.60 | $19.59 | $19.59 | $17.15 | 1,200 |
| 2018-01-16 | $19.50 | $19.64 | $19.36 | $19.47 | $17.04 | 2,257 |
| 2018-01-12 | $18.95 | $18.95 | $18.95 | $18.95 | $16.59 | 0 |
| 2018-01-11 | $18.95 | $18.95 | $18.95 | $18.95 | $16.59 | 500 |
| 2018-01-10 | $19.06 | $19.06 | $19.03 | $19.03 | $16.66 | 1,100 |
| 2018-01-09 | $19.39 | $19.39 | $19.39 | $19.39 | $16.97 | 250 |
| 2018-01-08 | $19.22 | $19.22 | $19.22 | $19.22 | $16.82 | 0 |
| 2018-01-05 | $19.22 | $19.22 | $19.22 | $19.22 | $16.82 | 200 |
| 2018-01-04 | $18.95 | $18.95 | $18.95 | $18.95 | $16.59 | 5,000 |
| 2018-01-03 | $18.94 | $18.94 | $18.94 | $18.94 | $16.58 | 0 |
| 2018-01-02 | $18.94 | $18.94 | $18.94 | $18.94 | $16.58 | 300 |
| 2017-12-29 | $18.85 | $18.85 | $18.79 | $18.79 | $16.45 | 427 |
| 2017-12-28 | $18.54 | $18.54 | $18.54 | $18.54 | $16.23 | 11 |
| 2017-12-27 | $18.42 | $18.54 | $18.42 | $18.54 | $16.23 | 707 |
| 2017-12-26 | $18.37 | $18.37 | $18.37 | $18.37 | $16.08 | 0 |
| 2017-12-22 | $18.38 | $18.38 | $18.37 | $18.37 | $16.08 | 500 |
| 2017-12-21 | $18.29 | $18.29 | $18.29 | $18.29 | $16.01 | 0 |
| 2017-12-20 | $17.54 | $18.29 | $17.54 | $18.29 | $16.01 | 586 |
| 2017-12-19 | $18.40 | $18.40 | $18.40 | $18.40 | $16.07 | 400 |
| 2017-12-18 | $18.33 | $18.47 | $18.33 | $18.47 | $16.13 | 350 |
| 2017-12-15 | $18.50 | $18.50 | $18.23 | $18.23 | $15.92 | 2,000 |
| 2017-12-14 | $18.11 | $18.11 | $18.11 | $18.11 | $15.82 | 0 |
| 2017-12-13 | $18.11 | $18.11 | $18.11 | $18.11 | $15.82 | 500 |
| 2017-12-12 | $18.14 | $18.14 | $18.14 | $18.14 | $15.84 | 200 |
| 2017-12-11 | $18.09 | $18.09 | $18.09 | $18.09 | $15.80 | 100 |
| 2017-12-08 | $17.89 | $17.89 | $17.89 | $17.89 | $15.62 | 100 |
| 2017-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 0 |
| 2017-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 0 |
| 2017-12-05 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 0 |
| 2017-12-04 | $18.50 | $18.50 | $18.50 | $18.50 | $16.16 | 100 |
| 2017-12-01 | $18.56 | $18.56 | $18.56 | $18.56 | $16.21 | 983 |
| 2017-11-30 | $18.38 | $18.38 | $18.38 | $18.38 | $16.05 | 500 |
| 2017-11-29 | $18.35 | $18.35 | $18.35 | $18.35 | $16.03 | 150 |
| 2017-11-28 | $18.21 | $18.21 | $18.21 | $18.21 | $15.75 | 0 |
| 2017-11-27 | $18.21 | $18.21 | $18.21 | $18.21 | $15.75 | 50 |
| 2017-11-24 | $18.21 | $18.21 | $18.21 | $18.21 | $15.75 | 0 |
| 2017-11-22 | $18.25 | $18.25 | $18.21 | $18.21 | $15.75 | 387 |
| 2017-11-21 | $18.27 | $18.27 | $18.27 | $18.27 | $15.80 | 0 |
| 2017-11-20 | $18.15 | $18.27 | $18.15 | $18.27 | $15.80 | 630 |
| 2017-11-17 | $18.30 | $18.30 | $18.30 | $18.30 | $15.83 | 0 |
| 2017-11-16 | $18.30 | $18.30 | $18.30 | $18.30 | $15.82 | 0 |
| 2017-11-15 | $18.24 | $18.30 | $18.24 | $18.30 | $15.83 | 2,105 |
| 2017-11-14 | $18.23 | $18.26 | $18.23 | $18.26 | $15.79 | 300 |
| 2017-11-13 | $18.09 | $18.09 | $18.09 | $18.09 | $15.65 | 0 |
| 2017-11-10 | $18.09 | $18.09 | $18.09 | $18.09 | $15.65 | 0 |
| 2017-11-09 | $18.09 | $18.09 | $18.09 | $18.09 | $15.65 | 100 |
| 2017-11-08 | $18.21 | $18.21 | $18.21 | $18.21 | $15.75 | 0 |
| 2017-11-07 | $18.21 | $18.21 | $18.21 | $18.21 | $15.75 | 100 |
| 2017-11-06 | $18.10 | $18.10 | $18.10 | $18.10 | $15.65 | 300 |
| 2017-11-03 | $17.93 | $17.93 | $17.93 | $17.93 | $15.51 | 1,500 |
| 2017-11-02 | $17.71 | $17.71 | $17.71 | $17.71 | $15.32 | 0 |
| 2017-11-01 | $17.71 | $17.71 | $17.71 | $17.71 | $15.32 | 0 |
| 2017-10-31 | $17.71 | $17.71 | $17.71 | $17.71 | $15.32 | 500 |
| 2017-10-30 | $18.02 | $18.02 | $18.02 | $18.02 | $15.59 | 0 |
| 2017-10-27 | $18.02 | $18.02 | $18.02 | $18.02 | $15.59 | 0 |
| 2017-10-26 | $18.02 | $18.02 | $18.02 | $18.02 | $15.59 | 0 |
| 2017-10-25 | $18.02 | $18.02 | $18.02 | $18.02 | $15.59 | 200 |
| 2017-10-24 | $18.16 | $18.16 | $18.16 | $18.16 | $15.71 | 9 |
| 2017-10-23 | $18.16 | $18.16 | $18.16 | $18.16 | $15.71 | 200 |
| 2017-10-20 | $18.10 | $18.10 | $18.10 | $18.10 | $15.65 | 0 |
| 2017-10-19 | $18.10 | $18.10 | $18.10 | $18.10 | $15.65 | 0 |
| 2017-10-18 | $18.10 | $18.10 | $18.10 | $18.10 | $15.65 | 300 |
| 2017-10-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.57 | 200 |
| 2017-10-16 | $17.95 | $17.95 | $17.95 | $17.95 | $15.53 | 100 |
| 2017-10-13 | $17.62 | $17.62 | $17.61 | $17.61 | $15.23 | 1,119 |
| 2017-10-12 | $17.46 | $17.46 | $17.46 | $17.46 | $15.10 | 120 |
| 2017-10-11 | $17.31 | $17.67 | $17.31 | $17.67 | $15.28 | 2,236 |
| 2017-10-10 | $17.25 | $17.25 | $17.25 | $17.25 | $14.92 | 1,500 |
| 2017-10-09 | $17.00 | $17.18 | $16.59 | $17.18 | $14.86 | 900 |
| 2017-10-06 | $17.20 | $17.20 | $17.16 | $17.18 | $14.86 | 772 |
| 2017-10-05 | $17.42 | $17.43 | $17.35 | $17.35 | $15.01 | 800 |
| 2017-10-04 | $17.36 | $17.36 | $17.36 | $17.36 | $15.01 | 0 |
| 2017-10-03 | $17.40 | $17.40 | $17.36 | $17.36 | $15.01 | 2,084 |
| 2017-10-02 | $17.27 | $17.27 | $17.27 | $17.27 | $14.94 | 0 |
| 2017-09-29 | $17.27 | $17.27 | $17.27 | $17.27 | $14.94 | 200 |
| 2017-09-28 | $17.30 | $17.30 | $17.30 | $17.30 | $14.96 | 0 |
| 2017-09-27 | $17.30 | $17.30 | $17.30 | $17.30 | $14.96 | 0 |
| 2017-09-26 | $17.30 | $17.30 | $17.30 | $17.30 | $14.96 | 0 |
| 2017-09-25 | $17.60 | $17.62 | $17.30 | $17.30 | $14.96 | 2,190 |
| 2017-09-22 | $17.59 | $17.59 | $17.56 | $17.56 | $15.19 | 400 |
| 2017-09-21 | $17.30 | $17.30 | $17.30 | $17.30 | $14.96 | 160 |
| 2017-09-20 | $17.36 | $17.36 | $17.22 | $17.22 | $14.89 | 201 |
| 2017-09-19 | $17.33 | $17.33 | $17.33 | $17.33 | $14.99 | 0 |
| 2017-09-18 | $17.33 | $17.33 | $17.33 | $17.33 | $14.99 | 100 |
| 2017-09-15 | $17.26 | $17.26 | $17.21 | $17.21 | $14.89 | 2,700 |
| 2017-09-14 | $17.23 | $17.23 | $17.20 | $17.21 | $14.89 | 500 |
| 2017-09-13 | $17.44 | $17.44 | $17.44 | $17.44 | $15.08 | 0 |
| 2017-09-12 | $17.23 | $17.44 | $17.23 | $17.44 | $15.08 | 300 |
| 2017-09-11 | $17.29 | $17.29 | $17.29 | $17.29 | $14.95 | 50 |
| 2017-09-08 | $17.29 | $17.29 | $17.29 | $17.29 | $14.95 | 900 |
| 2017-09-07 | $17.31 | $17.31 | $17.31 | $17.31 | $14.97 | 600 |
| 2017-09-06 | $17.19 | $17.19 | $17.15 | $17.19 | $14.87 | 500 |
| 2017-09-05 | $17.15 | $17.15 | $17.15 | $17.15 | $14.83 | 0 |
| 2017-09-01 | $17.26 | $17.26 | $17.15 | $17.15 | $14.83 | 1,500 |
| 2017-08-31 | $17.21 | $17.24 | $17.21 | $17.24 | $14.91 | 1,001 |
| 2017-08-30 | $17.29 | $17.29 | $17.29 | $17.29 | $14.95 | 0 |
| 2017-08-29 | $17.29 | $17.29 | $17.29 | $17.29 | $14.96 | 0 |
| 2017-08-28 | $17.30 | $17.30 | $17.29 | $17.29 | $14.80 | 960 |
| 2017-08-25 | $17.34 | $17.34 | $17.34 | $17.34 | $14.84 | 2,300 |
| 2017-08-24 | $17.04 | $17.04 | $17.04 | $17.04 | $14.59 | 0 |
| 2017-08-23 | $17.04 | $17.04 | $17.04 | $17.04 | $14.59 | 0 |
| 2017-08-22 | $17.04 | $17.04 | $17.04 | $17.04 | $14.59 | 100 |
| 2017-08-21 | $17.10 | $17.10 | $17.10 | $17.10 | $14.64 | 600 |
| 2017-08-18 | $17.01 | $17.22 | $16.81 | $17.22 | $14.74 | 1,400 |
| 2017-08-17 | $16.95 | $16.95 | $16.95 | $16.95 | $14.51 | 0 |
| 2017-08-16 | $16.95 | $16.95 | $16.95 | $16.95 | $14.51 | 400 |
| 2017-08-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.55 | 0 |
| 2017-08-14 | $17.00 | $17.00 | $17.00 | $17.00 | $14.55 | 0 |
| 2017-08-11 | $17.00 | $17.00 | $17.00 | $17.00 | $14.55 | 0 |
| 2017-08-10 | $17.18 | $17.18 | $16.99 | $17.00 | $14.55 | 400 |
| 2017-08-09 | $17.00 | $17.11 | $16.99 | $17.11 | $14.65 | 1,300 |
| 2017-08-08 | $16.56 | $16.56 | $16.56 | $16.56 | $14.18 | 0 |
| 2017-08-07 | $16.56 | $16.56 | $16.56 | $16.56 | $14.18 | 0 |
| 2017-08-04 | $16.56 | $16.56 | $16.56 | $16.56 | $14.18 | 0 |
| 2017-08-03 | $16.68 | $16.68 | $16.56 | $16.56 | $14.18 | 631 |
| 2017-08-02 | $16.95 | $16.95 | $16.95 | $16.95 | $14.51 | 0 |
| 2017-08-01 | $16.95 | $16.95 | $16.95 | $16.95 | $14.51 | 0 |
| 2017-07-31 | $16.94 | $16.95 | $16.94 | $16.95 | $14.51 | 400 |
| 2017-07-28 | $16.87 | $16.99 | $16.87 | $16.99 | $14.54 | 6,000 |
| 2017-07-27 | $16.75 | $16.78 | $16.49 | $16.49 | $14.12 | 3,150 |
| 2017-07-26 | $16.75 | $16.75 | $16.49 | $16.49 | $14.12 | 2,700 |
| 2017-07-25 | $16.59 | $16.61 | $16.59 | $16.61 | $14.22 | 4,316 |
| 2017-07-24 | $16.58 | $16.61 | $16.58 | $16.61 | $14.22 | 1,800 |
| 2017-07-21 | $16.54 | $16.61 | $16.46 | $16.58 | $14.19 | 2,400 |
| 2017-07-20 | $16.64 | $16.64 | $16.64 | $16.64 | $14.24 | 100 |
| 2017-07-19 | $16.12 | $16.12 | $16.12 | $16.12 | $13.80 | 0 |
| 2017-07-18 | $16.12 | $16.12 | $16.12 | $16.12 | $13.80 | 0 |
| 2017-07-17 | $16.12 | $16.12 | $16.12 | $16.12 | $13.80 | 0 |
| 2017-07-14 | $16.12 | $16.12 | $16.12 | $16.12 | $13.80 | 0 |
| 2017-07-13 | $16.12 | $16.12 | $16.12 | $16.12 | $13.80 | 0 |
| 2017-07-12 | $16.12 | $16.12 | $16.12 | $16.12 | $13.80 | 100 |
| 2017-07-11 | $15.68 | $15.99 | $15.68 | $15.99 | $13.69 | 1,000 |
| 2017-07-10 | $16.11 | $16.11 | $16.11 | $16.11 | $13.79 | 300 |
| 2017-07-07 | $16.33 | $16.33 | $16.33 | $16.33 | $13.98 | 0 |
| 2017-07-06 | $16.33 | $16.33 | $16.19 | $16.19 | $13.86 | 700 |
| 2017-07-05 | $16.25 | $16.25 | $16.19 | $16.19 | $13.86 | 340 |
| 2017-07-03 | $16.18 | $16.18 | $16.18 | $16.18 | $13.85 | 0 |
| 2017-06-30 | $16.18 | $16.18 | $16.18 | $16.18 | $13.85 | 0 |
| 2017-06-29 | $16.29 | $16.29 | $16.18 | $16.18 | $13.85 | 2,461 |
| 2017-06-28 | $16.11 | $16.11 | $16.11 | $16.11 | $13.79 | 200 |
| 2017-06-27 | $15.98 | $16.02 | $15.98 | $16.02 | $13.71 | 3,702 |
| 2017-06-26 | $16.23 | $16.23 | $15.90 | $15.90 | $13.61 | 1,200 |
| 2017-06-23 | $16.46 | $16.46 | $16.46 | $16.46 | $14.09 | 0 |
| 2017-06-22 | $16.46 | $16.46 | $16.46 | $16.46 | $14.09 | 0 |
| 2017-06-21 | $16.46 | $16.46 | $16.46 | $16.46 | $14.09 | 3 |
| 2017-06-20 | $16.46 | $16.46 | $16.46 | $16.46 | $14.09 | 100 |
| 2017-06-19 | $16.64 | $16.64 | $16.64 | $16.64 | $14.24 | 0 |
| 2017-06-16 | $16.64 | $16.64 | $16.64 | $16.64 | $14.24 | 117 |
| 2017-06-15 | $16.15 | $16.15 | $16.15 | $16.15 | $13.82 | 250 |
| 2017-06-14 | $16.30 | $16.30 | $16.30 | $16.30 | $13.95 | 0 |
| 2017-06-13 | $16.30 | $16.30 | $16.30 | $16.30 | $13.95 | 0 |
| 2017-06-12 | $16.30 | $16.30 | $16.30 | $16.30 | $13.95 | 0 |
| 2017-06-09 | $16.35 | $16.35 | $16.30 | $16.30 | $13.95 | 1,600 |
| 2017-06-08 | $16.38 | $16.38 | $16.38 | $16.38 | $14.02 | 0 |
| 2017-06-07 | $16.38 | $16.38 | $16.38 | $16.38 | $14.02 | 0 |
| 2017-06-06 | $16.31 | $16.39 | $16.31 | $16.38 | $14.02 | 880 |
| 2017-06-05 | $16.72 | $16.72 | $16.72 | $16.72 | $14.31 | 0 |
| 2017-06-02 | $16.72 | $16.72 | $16.72 | $16.72 | $14.31 | 0 |
| 2017-06-01 | $16.82 | $16.82 | $16.72 | $16.72 | $14.31 | 2,508 |
| 2017-05-31 | $16.55 | $16.55 | $16.55 | $16.55 | $14.17 | 700 |
| 2017-05-30 | $16.38 | $16.38 | $16.38 | $16.38 | $14.02 | 0 |
| 2017-05-26 | $16.38 | $16.38 | $16.38 | $16.38 | $14.02 | 0 |
| 2017-05-25 | $16.38 | $16.38 | $16.38 | $16.38 | $13.91 | 387 |
| 2017-05-24 | $16.34 | $16.35 | $16.34 | $16.35 | $13.89 | 400 |
| 2017-05-23 | $16.15 | $16.15 | $16.15 | $16.15 | $13.72 | 0 |
| 2017-05-22 | $16.15 | $16.15 | $16.15 | $16.15 | $13.72 | 0 |
| 2017-05-19 | $16.04 | $16.15 | $15.99 | $16.15 | $13.72 | 900 |
| 2017-05-18 | $15.82 | $15.85 | $15.62 | $15.82 | $13.44 | 7,300 |
| 2017-05-17 | $15.86 | $15.86 | $15.86 | $15.86 | $13.47 | 0 |
| 2017-05-16 | $15.86 | $15.86 | $15.86 | $15.86 | $13.47 | 200 |
| 2017-05-15 | $15.99 | $15.99 | $15.82 | $15.82 | $13.44 | 1,300 |
| 2017-05-12 | $15.20 | $15.20 | $15.20 | $15.20 | $12.91 | 0 |
| 2017-05-11 | $15.20 | $15.20 | $15.20 | $15.20 | $12.91 | 0 |
| 2017-05-10 | $15.20 | $15.20 | $15.20 | $15.20 | $12.91 | 200 |
| 2017-05-09 | $15.56 | $15.56 | $15.56 | $15.56 | $13.21 | 0 |
| 2017-05-08 | $16.82 | $16.82 | $15.56 | $15.56 | $13.21 | 300 |
| 2017-05-05 | $15.14 | $15.42 | $15.14 | $15.42 | $13.10 | 15,900 |
| 2017-05-04 | $15.25 | $15.25 | $15.08 | $15.08 | $12.81 | 3,050 |
| 2017-05-03 | $15.10 | $15.10 | $15.10 | $15.10 | $12.82 | 432 |
| 2017-05-02 | $15.18 | $15.18 | $15.18 | $15.18 | $12.89 | 0 |
| 2017-05-01 | $15.18 | $15.18 | $15.18 | $15.18 | $12.89 | 1,000 |
| 2017-04-28 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2017-04-27 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2017-04-26 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2017-04-25 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2017-04-24 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2017-04-21 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 200 |
| 2017-04-20 | $15.48 | $15.48 | $15.48 | $15.48 | $13.15 | 0 |
| 2017-04-19 | $15.49 | $15.49 | $15.48 | $15.48 | $13.15 | 500 |
| 2017-04-18 | $15.56 | $15.56 | $15.56 | $15.56 | $13.21 | 0 |
| 2017-04-17 | $15.56 | $15.56 | $15.56 | $15.56 | $13.21 | 200 |
| 2017-04-13 | $15.71 | $15.71 | $15.71 | $15.71 | $13.34 | 60 |
| 2017-04-12 | $15.71 | $15.71 | $15.71 | $15.71 | $13.34 | 1,200 |
| 2017-04-11 | $15.38 | $15.38 | $15.38 | $15.38 | $13.06 | 0 |
| 2017-04-10 | $15.49 | $15.49 | $15.36 | $15.38 | $13.06 | 700 |
| 2017-04-07 | $15.50 | $15.50 | $15.50 | $15.50 | $13.16 | 30 |
| 2017-04-06 | $15.50 | $15.50 | $15.50 | $15.50 | $13.16 | 19 |
| 2017-04-05 | $15.50 | $15.50 | $15.50 | $15.50 | $13.16 | 0 |
| 2017-04-04 | $15.50 | $15.50 | $15.50 | $15.50 | $13.16 | 0 |
| 2017-04-03 | $15.62 | $15.62 | $15.50 | $15.50 | $13.16 | 600 |
| 2017-03-31 | $15.39 | $15.39 | $15.39 | $15.39 | $13.07 | 400 |
| 2017-03-30 | $15.17 | $15.17 | $15.17 | $15.17 | $12.88 | 0 |
| 2017-03-29 | $15.17 | $15.17 | $15.17 | $15.17 | $12.88 | 0 |
| 2017-03-28 | $15.18 | $15.18 | $15.17 | $15.17 | $12.88 | 700 |
| 2017-03-27 | $15.33 | $15.33 | $15.33 | $15.33 | $13.02 | 0 |
| 2017-03-24 | $15.33 | $15.33 | $15.33 | $15.33 | $13.02 | 100 |
| 2017-03-23 | $15.45 | $15.45 | $15.45 | $15.45 | $13.12 | 0 |
| 2017-03-22 | $15.45 | $15.45 | $15.45 | $15.45 | $13.12 | 0 |
| 2017-03-21 | $15.45 | $15.45 | $15.45 | $15.45 | $13.12 | 4 |
| 2017-03-20 | $15.43 | $15.45 | $15.43 | $15.45 | $13.12 | 200 |
| 2017-03-17 | $15.30 | $15.30 | $15.30 | $15.30 | $12.99 | 0 |
| 2017-03-16 | $15.46 | $15.46 | $15.30 | $15.30 | $12.99 | 314 |
| 2017-03-15 | $15.11 | $15.11 | $15.11 | $15.11 | $12.83 | 0 |
| 2017-03-14 | $15.11 | $15.11 | $15.11 | $15.11 | $12.83 | 0 |
| 2017-03-13 | $15.11 | $15.11 | $15.11 | $15.11 | $12.83 | 0 |
| 2017-03-10 | $15.11 | $15.11 | $15.11 | $15.11 | $12.83 | 29 |
| 2017-03-09 | $15.12 | $15.12 | $15.09 | $15.11 | $12.83 | 500 |
| 2017-03-08 | $14.74 | $14.74 | $14.74 | $14.74 | $12.52 | 0 |
| 2017-03-07 | $14.74 | $14.74 | $14.74 | $14.74 | $12.52 | 0 |
| 2017-03-06 | $14.78 | $14.78 | $14.74 | $14.74 | $12.52 | 2,600 |
| 2017-03-03 | $15.45 | $15.45 | $15.45 | $15.45 | $13.12 | 200 |
| 2017-03-02 | $14.99 | $14.99 | $14.91 | $14.91 | $12.66 | 1,900 |
| 2017-03-01 | $15.14 | $15.14 | $15.14 | $15.14 | $12.86 | 250 |
| 2017-02-28 | $15.14 | $15.14 | $15.14 | $15.14 | $12.86 | 0 |
| 2017-02-27 | $15.14 | $15.14 | $15.14 | $15.14 | $12.86 | 500 |
| 2017-02-24 | $15.03 | $15.03 | $15.03 | $15.03 | $12.76 | 0 |
| 2017-02-23 | $15.03 | $15.03 | $15.03 | $15.03 | $12.61 | 0 |
| 2017-02-22 | $15.03 | $15.03 | $15.03 | $15.03 | $12.61 | 1,600 |
| 2017-02-21 | $14.81 | $14.81 | $14.81 | $14.81 | $12.43 | 0 |
| 2017-02-17 | $14.81 | $14.81 | $14.81 | $14.81 | $12.43 | 0 |
| 2017-02-16 | $14.81 | $14.81 | $14.81 | $14.81 | $12.43 | 0 |
| 2017-02-15 | $14.81 | $14.81 | $14.81 | $14.81 | $12.43 | 0 |
| 2017-02-14 | $14.81 | $14.81 | $14.81 | $14.81 | $12.43 | 335 |
| 2017-02-13 | $14.81 | $14.81 | $14.81 | $14.81 | $12.43 | 0 |
| 2017-02-10 | $14.83 | $14.83 | $14.81 | $14.81 | $12.43 | 270 |
| 2017-02-09 | $14.61 | $14.61 | $14.61 | $14.61 | $12.26 | 0 |
| 2017-02-08 | $14.61 | $14.61 | $14.61 | $14.61 | $12.26 | 0 |
| 2017-02-07 | $14.61 | $14.61 | $14.61 | $14.61 | $12.26 | 0 |
| 2017-02-06 | $14.61 | $14.61 | $14.61 | $14.61 | $12.26 | 2,000 |
| 2017-02-03 | $14.80 | $14.81 | $14.74 | $14.74 | $12.37 | 2,325 |
| 2017-02-02 | $14.80 | $14.80 | $14.80 | $14.80 | $12.42 | 200 |
| 2017-02-01 | $14.94 | $14.94 | $14.94 | $14.94 | $12.54 | 800 |
| 2017-01-31 | $14.66 | $14.66 | $14.58 | $14.58 | $12.24 | 1,800 |
| 2017-01-30 | $14.55 | $14.59 | $14.52 | $14.53 | $12.19 | 4,600 |
| 2017-01-27 | $14.74 | $14.74 | $14.59 | $14.59 | $12.25 | 3,900 |
| 2017-01-26 | $14.74 | $14.74 | $14.74 | $14.74 | $12.37 | 300 |
| 2017-01-25 | $14.84 | $14.84 | $14.79 | $14.79 | $12.41 | 600 |
| 2017-01-24 | $14.69 | $14.96 | $14.64 | $14.86 | $12.47 | 14,400 |
| 2017-01-23 | $14.25 | $14.48 | $14.25 | $14.48 | $12.15 | 900 |
| 2017-01-20 | $14.10 | $14.12 | $14.10 | $14.12 | $11.85 | 600 |
| 2017-01-19 | $14.30 | $14.30 | $14.10 | $14.10 | $11.83 | 2,900 |
| 2017-01-18 | $14.53 | $14.53 | $14.53 | $14.53 | $12.20 | 0 |
| 2017-01-17 | $14.53 | $14.53 | $14.53 | $14.53 | $12.20 | 0 |
| 2017-01-13 | $14.15 | $14.65 | $14.15 | $14.53 | $12.20 | 4,700 |
| 2017-01-12 | $14.56 | $14.56 | $14.56 | $14.56 | $12.22 | 200 |
| 2017-01-11 | $14.45 | $14.45 | $14.45 | $14.45 | $12.13 | 0 |
| 2017-01-10 | $14.45 | $14.45 | $14.45 | $14.45 | $12.13 | 1,000 |
| 2017-01-09 | $14.45 | $14.45 | $14.45 | $14.45 | $12.13 | 0 |
| 2017-01-06 | $14.45 | $14.45 | $14.45 | $14.45 | $12.13 | 0 |
| 2017-01-05 | $14.45 | $14.45 | $14.45 | $14.45 | $12.13 | 17 |
| 2017-01-04 | $14.48 | $14.50 | $14.45 | $14.45 | $12.13 | 2,301 |
| 2017-01-03 | $14.13 | $14.13 | $14.13 | $14.13 | $11.86 | 0 |
| 2016-12-30 | $14.13 | $14.13 | $14.13 | $14.13 | $11.86 | 94 |
| 2016-12-29 | $14.13 | $14.13 | $14.13 | $14.13 | $11.86 | 10 |
| 2016-12-28 | $14.13 | $14.13 | $14.13 | $14.13 | $11.86 | 0 |
| 2016-12-27 | $14.13 | $14.13 | $14.13 | $14.13 | $11.86 | 0 |
| 2016-12-23 | $14.13 | $14.13 | $14.13 | $14.13 | $11.86 | 0 |
| 2016-12-22 | $14.21 | $14.21 | $14.13 | $14.13 | $11.86 | 266 |
| 2016-12-21 | $14.32 | $14.32 | $14.31 | $14.31 | $12.01 | 1,003 |
| 2016-12-20 | $14.36 | $14.36 | $14.36 | $14.36 | $12.05 | 0 |
| 2016-12-19 | $14.36 | $14.36 | $14.36 | $14.36 | $11.95 | 0 |
| 2016-12-16 | $14.40 | $14.40 | $14.36 | $14.36 | $11.95 | 1,917 |
| 2016-12-15 | $14.40 | $14.40 | $14.40 | $14.40 | $11.98 | 0 |
| 2016-12-14 | $14.40 | $14.40 | $14.40 | $14.40 | $11.98 | 0 |
| 2016-12-13 | $14.35 | $14.49 | $14.35 | $14.40 | $11.98 | 1,900 |
| 2016-12-12 | $14.40 | $14.40 | $14.31 | $14.31 | $11.91 | 2,100 |
| 2016-12-09 | $14.40 | $14.40 | $14.40 | $14.40 | $11.99 | 300 |
| 2016-12-08 | $14.20 | $14.20 | $14.20 | $14.20 | $11.82 | 0 |
| 2016-12-07 | $14.10 | $14.20 | $14.02 | $14.20 | $11.82 | 2,948 |
| 2016-12-06 | $14.06 | $14.06 | $14.06 | $14.06 | $11.70 | 0 |
| 2016-12-05 | $14.06 | $14.06 | $14.06 | $14.06 | $11.70 | 0 |
| 2016-12-02 | $14.06 | $14.06 | $14.06 | $14.06 | $11.70 | 0 |
| 2016-12-01 | $14.06 | $14.06 | $14.06 | $14.06 | $11.70 | 100 |
| 2016-11-30 | $13.61 | $13.61 | $13.61 | $13.61 | $11.33 | 0 |
| 2016-11-29 | $13.61 | $13.61 | $13.61 | $13.61 | $11.33 | 0 |
| 2016-11-28 | $13.61 | $13.61 | $13.61 | $13.61 | $11.33 | 800 |
| 2016-11-25 | $13.25 | $13.25 | $13.25 | $13.25 | $10.90 | 0 |
| 2016-11-23 | $13.25 | $13.25 | $13.25 | $13.25 | $10.90 | 0 |
| 2016-11-22 | $13.25 | $13.25 | $13.25 | $13.25 | $10.90 | 500 |
| 2016-11-21 | $13.22 | $13.22 | $13.22 | $13.22 | $10.87 | 0 |
| 2016-11-18 | $13.26 | $13.26 | $13.22 | $13.22 | $10.87 | 286 |
| 2016-11-17 | $13.35 | $13.35 | $13.35 | $13.35 | $10.98 | 167 |
| 2016-11-16 | $13.18 | $13.18 | $13.18 | $13.18 | $10.84 | 0 |
| 2016-11-15 | $13.18 | $13.18 | $13.18 | $13.18 | $10.84 | 380 |
| 2016-11-14 | $13.18 | $13.18 | $13.18 | $13.18 | $10.84 | 0 |
| 2016-11-11 | $13.18 | $13.18 | $13.18 | $13.18 | $10.84 | 0 |
| 2016-11-10 | $13.40 | $13.40 | $13.18 | $13.18 | $10.84 | 1,200 |
| 2016-11-09 | $13.30 | $13.30 | $13.30 | $13.30 | $10.94 | 0 |
| 2016-11-08 | $13.30 | $13.30 | $13.30 | $13.30 | $10.94 | 0 |
| 2016-11-07 | $13.30 | $13.30 | $13.30 | $13.30 | $10.94 | 25 |
| 2016-11-04 | $13.30 | $13.30 | $13.30 | $13.30 | $10.94 | 300 |
| 2016-11-03 | $13.39 | $13.39 | $13.39 | $13.39 | $11.01 | 365 |
| 2016-11-02 | $13.46 | $13.46 | $13.46 | $13.46 | $11.07 | 400 |
| 2016-11-01 | $13.41 | $13.41 | $13.41 | $13.41 | $11.03 | 0 |
| 2016-10-31 | $13.41 | $13.41 | $13.41 | $13.41 | $11.03 | 100 |
| 2016-10-28 | $13.66 | $13.66 | $13.66 | $13.66 | $11.24 | 0 |
| 2016-10-27 | $13.54 | $13.66 | $13.54 | $13.66 | $11.24 | 220 |
| 2016-10-26 | $13.72 | $13.72 | $13.72 | $13.72 | $11.29 | 0 |
| 2016-10-25 | $13.49 | $13.72 | $13.49 | $13.72 | $11.29 | 1,600 |
| 2016-10-24 | $13.65 | $13.65 | $13.65 | $13.65 | $11.23 | 100 |
| 2016-10-21 | $13.64 | $13.64 | $13.64 | $13.64 | $11.22 | 0 |
| 2016-10-20 | $13.64 | $13.64 | $13.64 | $13.64 | $11.22 | 0 |
| 2016-10-19 | $13.64 | $13.64 | $13.64 | $13.64 | $11.22 | 0 |
| 2016-10-18 | $13.64 | $13.64 | $13.64 | $13.64 | $11.22 | 0 |
| 2016-10-17 | $13.64 | $13.64 | $13.64 | $13.64 | $11.22 | 0 |
| 2016-10-14 | $13.67 | $13.67 | $13.64 | $13.64 | $11.22 | 600 |
| 2016-10-13 | $13.70 | $13.70 | $13.70 | $13.70 | $11.27 | 1,200 |
| 2016-10-12 | $13.72 | $13.72 | $13.72 | $13.72 | $11.28 | 0 |
| 2016-10-11 | $13.72 | $13.72 | $13.72 | $13.72 | $11.28 | 1,000 |
| 2016-10-10 | $13.72 | $13.72 | $13.72 | $13.72 | $11.28 | 0 |
| 2016-10-07 | $13.71 | $13.72 | $13.71 | $13.72 | $11.28 | 1,100 |
| 2016-10-06 | $13.72 | $13.72 | $13.72 | $13.72 | $11.29 | 0 |
| 2016-10-05 | $13.72 | $13.72 | $13.72 | $13.72 | $11.29 | 0 |
| 2016-10-04 | $13.72 | $13.72 | $13.72 | $13.72 | $11.29 | 300 |
| 2016-10-03 | $13.84 | $13.85 | $13.84 | $13.85 | $11.39 | 300 |
| 2016-09-30 | $13.55 | $13.55 | $13.55 | $13.55 | $11.14 | 0 |
| 2016-09-29 | $13.55 | $13.55 | $13.55 | $13.55 | $11.14 | 0 |
| 2016-09-28 | $13.55 | $13.55 | $13.55 | $13.55 | $11.14 | 0 |
| 2016-09-27 | $13.55 | $13.55 | $13.55 | $13.55 | $11.14 | 200 |
| 2016-09-26 | $13.28 | $13.28 | $13.28 | $13.28 | $10.92 | 0 |
| 2016-09-23 | $13.28 | $13.28 | $13.28 | $13.28 | $10.92 | 70 |
| 2016-09-22 | $13.28 | $13.28 | $13.28 | $13.28 | $10.92 | 0 |
| 2016-09-21 | $13.28 | $13.28 | $13.28 | $13.28 | $10.92 | 4 |
| 2016-09-20 | $13.42 | $13.42 | $13.28 | $13.28 | $10.92 | 1,181 |
| 2016-09-19 | $13.46 | $13.46 | $13.46 | $13.46 | $11.07 | 0 |
| 2016-09-16 | $13.59 | $13.59 | $13.46 | $13.46 | $11.07 | 926 |
| 2016-09-15 | $13.80 | $13.80 | $13.80 | $13.80 | $11.35 | 9 |
| 2016-09-14 | $13.63 | $13.80 | $13.63 | $13.80 | $11.35 | 2,200 |
| 2016-09-13 | $13.73 | $13.73 | $13.59 | $13.59 | $11.18 | 15,001 |
| 2016-09-12 | $14.01 | $14.01 | $14.01 | $14.01 | $11.53 | 0 |
| 2016-09-09 | $14.06 | $14.07 | $14.01 | $14.01 | $11.53 | 2,400 |
| 2016-09-08 | $14.35 | $14.35 | $14.35 | $14.35 | $11.80 | 0 |
| 2016-09-07 | $14.35 | $14.35 | $14.35 | $14.35 | $11.80 | 2,000 |
| 2016-09-06 | $14.39 | $14.39 | $14.39 | $14.39 | $11.84 | 300 |
| 2016-09-02 | $13.95 | $13.95 | $13.95 | $13.95 | $11.47 | 0 |
| 2016-09-01 | $13.95 | $13.95 | $13.95 | $13.95 | $11.47 | 0 |
| 2016-08-31 | $13.95 | $13.95 | $13.95 | $13.95 | $11.47 | 250 |
| 2016-08-30 | $14.04 | $14.04 | $14.04 | $14.04 | $11.55 | 84 |
| 2016-08-29 | $14.04 | $14.04 | $14.04 | $14.04 | $11.55 | 200 |
| 2016-08-26 | $14.33 | $14.40 | $14.21 | $14.21 | $11.56 | 1,300 |
| 2016-08-25 | $14.32 | $14.32 | $14.32 | $14.32 | $11.65 | 100 |
| 2016-08-24 | $14.42 | $14.42 | $14.42 | $14.42 | $11.73 | 1,200 |
| 2016-08-23 | $14.30 | $14.30 | $14.30 | $14.30 | $11.63 | 2,500 |
| 2016-08-22 | $14.39 | $14.39 | $14.39 | $14.39 | $11.70 | 0 |
| 2016-08-19 | $14.39 | $14.39 | $14.39 | $14.39 | $11.70 | 1,000 |
| 2016-08-18 | $14.39 | $14.56 | $14.39 | $14.56 | $11.85 | 800 |
| 2016-08-17 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 0 |
| 2016-08-16 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 0 |
| 2016-08-15 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 0 |
| 2016-08-12 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 0 |
| 2016-08-11 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 0 |
| 2016-08-10 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 83 |
| 2016-08-09 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 29 |
| 2016-08-08 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 0 |
| 2016-08-05 | $14.10 | $14.10 | $14.10 | $14.10 | $11.47 | 200 |
| 2016-08-04 | $13.77 | $13.77 | $13.77 | $13.77 | $11.20 | 0 |
| 2016-08-03 | $13.77 | $13.77 | $13.77 | $13.77 | $11.20 | 500 |
| 2016-08-02 | $14.08 | $14.10 | $14.08 | $14.10 | $11.47 | 1,545 |
| 2016-08-01 | $13.99 | $13.99 | $13.99 | $13.99 | $11.38 | 600 |
| 2016-07-29 | $13.42 | $13.42 | $13.42 | $13.42 | $10.92 | 0 |
| 2016-07-28 | $13.42 | $13.42 | $13.42 | $13.42 | $10.92 | 0 |
| 2016-07-27 | $13.42 | $13.42 | $13.42 | $13.42 | $10.92 | 0 |
| 2016-07-26 | $13.42 | $13.42 | $13.42 | $13.42 | $10.92 | 0 |
| 2016-07-25 | $13.42 | $13.42 | $13.42 | $13.42 | $10.92 | 0 |
| 2016-07-22 | $13.42 | $13.42 | $13.42 | $13.42 | $10.92 | 0 |
| 2016-07-21 | $13.42 | $13.42 | $13.42 | $13.42 | $10.92 | 0 |
| 2016-07-20 | $13.42 | $13.42 | $13.42 | $13.42 | $10.92 | 0 |
| 2016-07-19 | $13.93 | $13.93 | $13.42 | $13.42 | $10.92 | 5,800 |
| 2016-07-18 | $13.90 | $13.90 | $13.90 | $13.90 | $11.31 | 100 |
| 2016-07-15 | $13.84 | $13.84 | $13.84 | $13.84 | $11.26 | 0 |
| 2016-07-14 | $13.84 | $13.84 | $13.84 | $13.84 | $11.26 | 0 |
| 2016-07-13 | $13.84 | $13.84 | $13.84 | $13.84 | $11.26 | 0 |
| 2016-07-12 | $13.84 | $13.84 | $13.84 | $13.84 | $11.26 | 0 |
| 2016-07-11 | $13.84 | $13.84 | $13.84 | $13.84 | $11.26 | 0 |
| 2016-07-08 | $13.84 | $13.84 | $13.84 | $13.84 | $11.26 | 0 |
| 2016-07-07 | $13.84 | $13.84 | $13.84 | $13.84 | $11.26 | 0 |
| 2016-07-06 | $13.74 | $13.84 | $13.74 | $13.84 | $11.26 | 400 |
| 2016-07-05 | $13.71 | $13.71 | $13.71 | $13.71 | $11.15 | 0 |
| 2016-07-01 | $13.71 | $13.71 | $13.71 | $13.71 | $11.15 | 0 |
| 2016-06-30 | $13.71 | $13.71 | $13.71 | $13.71 | $11.15 | 1,522 |
| 2016-06-29 | $13.80 | $13.80 | $13.80 | $13.80 | $11.22 | 0 |
| 2016-06-28 | $13.80 | $13.80 | $13.80 | $13.80 | $11.22 | 0 |
| 2016-06-27 | $13.80 | $13.80 | $13.80 | $13.80 | $11.22 | 0 |
| 2016-06-24 | $13.80 | $13.80 | $13.80 | $13.80 | $11.22 | 300 |
| 2016-06-23 | $13.90 | $13.90 | $13.90 | $13.90 | $11.31 | 0 |
| 2016-06-22 | $13.90 | $13.90 | $13.90 | $13.90 | $11.31 | 200 |
| 2016-06-21 | $13.68 | $13.68 | $13.68 | $13.68 | $11.13 | 4 |
| 2016-06-20 | $13.68 | $13.68 | $13.68 | $13.68 | $11.13 | 0 |
| 2016-06-17 | $13.68 | $13.68 | $13.68 | $13.68 | $11.13 | 0 |
| 2016-06-16 | $13.68 | $13.68 | $13.68 | $13.68 | $11.13 | 126 |
| 2016-06-15 | $13.52 | $13.52 | $13.51 | $13.51 | $10.99 | 1,059 |
| 2016-06-14 | $14.15 | $14.15 | $14.15 | $14.15 | $11.51 | 0 |
| 2016-06-13 | $14.15 | $14.15 | $14.15 | $14.15 | $11.51 | 0 |
| 2016-06-10 | $14.15 | $14.15 | $14.15 | $14.15 | $11.51 | 0 |
| 2016-06-09 | $14.15 | $14.15 | $14.15 | $14.15 | $11.51 | 0 |
| 2016-06-08 | $14.15 | $14.15 | $14.15 | $14.15 | $11.51 | 0 |
| 2016-06-07 | $14.21 | $14.21 | $14.09 | $14.15 | $11.51 | 1,850 |
| 2016-06-06 | $13.64 | $13.64 | $13.64 | $13.64 | $11.09 | 1 |
| 2016-06-03 | $13.64 | $13.64 | $13.64 | $13.64 | $11.09 | 0 |
| 2016-06-02 | $13.64 | $13.64 | $13.64 | $13.64 | $11.09 | 700 |
| 2016-06-01 | $13.65 | $13.65 | $13.65 | $13.65 | $11.10 | 0 |
| 2016-05-31 | $13.65 | $13.65 | $13.65 | $13.65 | $11.10 | 0 |
| 2016-05-27 | $13.65 | $13.65 | $13.65 | $13.65 | $11.10 | 0 |
| 2016-05-26 | $13.65 | $13.65 | $13.65 | $13.65 | $10.97 | 0 |
| 2016-05-25 | $13.65 | $13.65 | $13.65 | $13.65 | $10.88 | 2,000 |
| 2016-05-24 | $13.69 | $13.69 | $13.69 | $13.69 | $10.91 | 500 |
| 2016-05-23 | $13.76 | $13.76 | $13.76 | $13.76 | $10.97 | 0 |
| 2016-05-20 | $13.76 | $13.76 | $13.76 | $13.76 | $10.97 | 0 |
| 2016-05-19 | $13.76 | $13.76 | $13.76 | $13.76 | $10.97 | 0 |
| 2016-05-18 | $13.76 | $13.76 | $13.76 | $13.76 | $10.97 | 0 |
| 2016-05-17 | $13.76 | $13.76 | $13.76 | $13.76 | $10.97 | 0 |
| 2016-05-16 | $13.76 | $13.76 | $13.76 | $13.76 | $10.97 | 0 |
| 2016-05-13 | $13.76 | $13.76 | $13.76 | $13.76 | $10.97 | 0 |
| 2016-05-12 | $13.88 | $13.88 | $13.76 | $13.76 | $10.97 | 6,000 |
| 2016-05-11 | $13.81 | $13.81 | $13.81 | $13.81 | $11.00 | 100 |
| 2016-05-10 | $13.59 | $13.59 | $13.59 | $13.59 | $10.83 | 0 |
| 2016-05-09 | $13.59 | $13.59 | $13.59 | $13.59 | $10.83 | 0 |
| 2016-05-06 | $13.59 | $13.59 | $13.59 | $13.59 | $10.83 | 0 |
| 2016-05-05 | $13.59 | $13.59 | $13.59 | $13.59 | $10.83 | 113 |
| 2016-05-04 | $14.09 | $14.09 | $14.09 | $14.09 | $11.22 | 0 |
| 2016-05-03 | $14.09 | $14.09 | $14.09 | $14.09 | $11.22 | 300 |
| 2016-05-02 | $14.15 | $14.19 | $14.09 | $14.18 | $11.30 | 1,368 |
| 2016-04-29 | $14.14 | $14.14 | $14.14 | $14.14 | $11.27 | 100 |
| 2016-04-28 | $14.09 | $14.09 | $14.09 | $14.09 | $11.23 | 0 |
| 2016-04-27 | $13.96 | $14.09 | $13.77 | $14.09 | $11.23 | 2,077 |
| 2016-04-26 | $13.87 | $13.87 | $13.87 | $13.87 | $11.05 | 0 |
| 2016-04-25 | $13.87 | $13.87 | $13.87 | $13.87 | $11.05 | 0 |
| 2016-04-22 | $13.87 | $13.87 | $13.87 | $13.87 | $11.05 | 0 |
| 2016-04-21 | $13.92 | $13.92 | $13.87 | $13.87 | $11.05 | 300 |
| 2016-04-20 | $13.82 | $13.82 | $13.82 | $13.82 | $11.01 | 0 |
| 2016-04-19 | $13.71 | $13.82 | $13.71 | $13.82 | $11.01 | 800 |
| 2016-04-18 | $13.50 | $13.50 | $13.37 | $13.46 | $10.73 | 1,600 |
| 2016-04-15 | $13.54 | $13.54 | $13.54 | $13.54 | $10.79 | 0 |
| 2016-04-14 | $13.54 | $13.54 | $13.54 | $13.54 | $10.79 | 0 |
| 2016-04-13 | $13.51 | $13.60 | $13.51 | $13.54 | $10.79 | 2,400 |
| 2016-04-12 | $13.05 | $13.05 | $13.05 | $13.05 | $10.40 | 0 |
| 2016-04-11 | $13.05 | $13.05 | $13.05 | $13.05 | $10.40 | 0 |
| 2016-04-08 | $13.05 | $13.05 | $13.05 | $13.05 | $10.40 | 0 |
| 2016-04-07 | $13.05 | $13.05 | $13.05 | $13.05 | $10.40 | 0 |
| 2016-04-06 | $13.05 | $13.05 | $13.05 | $13.05 | $10.40 | 0 |
| 2016-04-05 | $12.95 | $13.05 | $12.87 | $13.05 | $10.40 | 2,600 |
| 2016-04-04 | $13.41 | $13.41 | $13.41 | $13.41 | $10.69 | 0 |
| 2016-04-01 | $13.41 | $13.41 | $13.41 | $13.41 | $10.69 | 0 |
| 2016-03-31 | $13.41 | $13.41 | $13.41 | $13.41 | $10.69 | 200 |
| 2016-03-30 | $12.65 | $13.14 | $12.65 | $13.14 | $10.47 | 200 |
| 2016-03-29 | $12.65 | $12.65 | $12.65 | $12.65 | $10.08 | 100 |
| 2016-03-28 | $13.21 | $13.21 | $13.21 | $13.21 | $10.52 | 0 |
| 2016-03-24 | $13.21 | $13.21 | $13.21 | $13.21 | $10.52 | 0 |
| 2016-03-23 | $13.21 | $13.21 | $13.21 | $13.21 | $10.52 | 0 |
| 2016-03-22 | $13.21 | $13.21 | $13.21 | $13.21 | $10.52 | 0 |
| 2016-03-21 | $13.21 | $13.21 | $13.21 | $13.21 | $10.52 | 1,701 |
| 2016-03-18 | $13.32 | $13.32 | $13.32 | $13.32 | $10.61 | 0 |
| 2016-03-17 | $13.32 | $13.32 | $13.32 | $13.32 | $10.61 | 1,200 |
| 2016-03-16 | $12.84 | $12.84 | $12.84 | $12.84 | $10.23 | 134 |
| 2016-03-15 | $12.59 | $12.59 | $12.59 | $12.59 | $10.03 | 109 |
| 2016-03-14 | $12.71 | $12.71 | $12.71 | $12.71 | $10.13 | 300 |
| 2016-03-11 | $12.76 | $12.76 | $12.76 | $12.76 | $10.17 | 0 |
| 2016-03-10 | $12.76 | $12.76 | $12.76 | $12.76 | $10.17 | 0 |
| 2016-03-09 | $12.76 | $12.76 | $12.76 | $12.76 | $10.17 | 0 |
| 2016-03-08 | $12.76 | $12.76 | $12.76 | $12.76 | $10.17 | 0 |
| 2016-03-07 | $12.75 | $12.76 | $12.75 | $12.76 | $10.17 | 1,690 |
| 2016-03-04 | $12.38 | $12.38 | $12.38 | $12.38 | $9.87 | 0 |
| 2016-03-03 | $12.38 | $12.38 | $12.38 | $12.38 | $9.87 | 1,350 |
| 2016-03-02 | $11.93 | $11.93 | $11.93 | $11.93 | $9.51 | 184 |
| 2016-03-01 | $11.85 | $11.85 | $11.85 | $11.85 | $9.44 | 0 |
| 2016-02-29 | $11.85 | $11.85 | $11.85 | $11.85 | $9.44 | 0 |
| 2016-02-26 | $11.85 | $11.85 | $11.85 | $11.85 | $9.44 | 0 |
| 2016-02-25 | $11.85 | $11.85 | $11.85 | $11.85 | $9.44 | 0 |
| 2016-02-24 | $11.85 | $11.85 | $11.85 | $11.85 | $9.32 | 700 |
| 2016-02-23 | $11.92 | $11.92 | $11.86 | $11.86 | $9.33 | 221 |
| 2016-02-22 | $11.54 | $11.54 | $11.54 | $11.54 | $9.08 | 0 |
| 2016-02-19 | $11.54 | $11.54 | $11.54 | $11.54 | $9.08 | 0 |
| 2016-02-18 | $11.54 | $11.54 | $11.54 | $11.54 | $9.08 | 0 |
| 2016-02-17 | $11.54 | $11.54 | $11.54 | $11.54 | $9.08 | 0 |
| 2016-02-16 | $11.54 | $11.54 | $11.54 | $11.54 | $9.08 | 785 |
| 2016-02-12 | $11.96 | $11.96 | $11.96 | $11.96 | $9.40 | 0 |
| 2016-02-11 | $11.96 | $11.96 | $11.96 | $11.96 | $9.40 | 0 |
| 2016-02-10 | $11.96 | $11.96 | $11.96 | $11.96 | $9.40 | 0 |
| 2016-02-09 | $11.96 | $11.96 | $11.96 | $11.96 | $9.40 | 0 |
| 2016-02-08 | $11.96 | $11.96 | $11.96 | $11.96 | $9.40 | 100 |
| 2016-02-05 | $12.14 | $12.14 | $12.14 | $12.14 | $9.55 | 0 |
| 2016-02-04 | $12.14 | $12.14 | $12.14 | $12.14 | $9.55 | 0 |
| 2016-02-03 | $12.00 | $12.14 | $12.00 | $12.14 | $9.55 | 2,250 |
| 2016-02-02 | $11.89 | $11.89 | $11.89 | $11.89 | $9.35 | 0 |
| 2016-02-01 | $11.98 | $11.98 | $11.81 | $11.89 | $9.35 | 2,400 |
| 2016-01-29 | $11.96 | $12.00 | $11.96 | $11.97 | $9.41 | 8,206 |
| 2016-01-28 | $11.95 | $11.95 | $11.94 | $11.95 | $9.40 | 2,702 |
| 2016-01-27 | $11.85 | $11.85 | $11.85 | $11.85 | $9.32 | 700 |
| 2016-01-26 | $11.80 | $11.88 | $11.72 | $11.81 | $9.28 | 8,583 |
| 2016-01-25 | $11.86 | $11.86 | $11.86 | $11.86 | $9.33 | 0 |
| 2016-01-22 | $11.94 | $11.94 | $11.84 | $11.86 | $9.33 | 7,000 |
| 2016-01-21 | $11.81 | $11.81 | $11.80 | $11.80 | $9.28 | 1,000 |
| 2016-01-20 | $11.40 | $11.40 | $11.40 | $11.40 | $8.96 | 200 |
| 2016-01-19 | $11.68 | $11.68 | $11.68 | $11.68 | $9.18 | 0 |
| 2016-01-15 | $11.68 | $11.68 | $11.68 | $11.68 | $9.18 | 0 |
| 2016-01-14 | $11.68 | $11.68 | $11.68 | $11.68 | $9.18 | 0 |
| 2016-01-13 | $12.01 | $12.01 | $11.68 | $11.68 | $9.18 | 1,000 |
| 2016-01-12 | $12.33 | $12.33 | $12.27 | $12.27 | $9.65 | 350 |
| 2016-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $10.22 | 2,000 |
| 2016-01-08 | $12.92 | $12.92 | $12.92 | $12.92 | $10.16 | 100 |
| 2016-01-07 | $13.10 | $13.10 | $12.92 | $12.92 | $10.16 | 2,890 |
| 2016-01-06 | $13.80 | $13.80 | $13.80 | $13.80 | $10.85 | 0 |
| 2016-01-05 | $13.80 | $13.80 | $13.80 | $13.80 | $10.85 | 5 |
| 2016-01-04 | $13.80 | $13.80 | $13.80 | $13.80 | $10.85 | 11 |
| 2015-12-31 | $13.80 | $13.80 | $13.80 | $13.80 | $10.85 | 12 |
| 2015-12-30 | $13.80 | $13.80 | $13.80 | $13.80 | $10.85 | 5,884 |
| 2015-12-29 | $12.96 | $13.80 | $12.96 | $13.80 | $10.85 | 5,884 |
| 2015-12-28 | $13.16 | $13.16 | $13.16 | $13.16 | $10.35 | 0 |
| 2015-12-24 | $13.16 | $13.16 | $13.16 | $13.16 | $10.35 | 1,172 |
| 2015-12-23 | $13.33 | $13.34 | $13.33 | $13.34 | $10.49 | 500 |
| 2015-12-22 | $13.77 | $13.77 | $13.77 | $13.77 | $10.83 | 0 |
| 2015-12-21 | $13.77 | $13.77 | $13.77 | $13.77 | $10.83 | 5 |
| 2015-12-18 | $13.77 | $13.77 | $13.77 | $13.77 | $10.67 | 0 |
| 2015-12-17 | $13.77 | $13.77 | $13.77 | $13.77 | $10.67 | 0 |
| 2015-12-16 | $13.77 | $13.77 | $13.77 | $13.77 | $10.67 | 120 |
| 2015-12-15 | $13.10 | $13.10 | $13.10 | $13.10 | $10.15 | 8 |
| 2015-12-14 | $13.00 | $13.10 | $13.00 | $13.10 | $10.15 | 1,000 |
| 2015-12-11 | $14.47 | $14.47 | $14.47 | $14.47 | $11.22 | 0 |
| 2015-12-10 | $14.47 | $14.47 | $14.47 | $14.47 | $11.22 | 7 |
| 2015-12-09 | $14.47 | $14.47 | $14.47 | $14.47 | $11.22 | 0 |
| 2015-12-08 | $14.47 | $14.47 | $14.47 | $14.47 | $11.22 | 0 |
| 2015-12-07 | $14.47 | $14.47 | $14.47 | $14.47 | $11.22 | 0 |
| 2015-12-04 | $14.47 | $14.47 | $14.47 | $14.47 | $11.22 | 0 |
| 2015-12-03 | $14.47 | $14.47 | $14.47 | $14.47 | $11.22 | 0 |
| 2015-12-02 | $14.47 | $14.47 | $14.47 | $14.47 | $11.22 | 337 |
| 2015-12-01 | $14.30 | $14.30 | $14.30 | $14.30 | $11.08 | 2,000 |
| 2015-11-30 | $14.30 | $14.30 | $14.30 | $14.30 | $11.08 | 2,000 |
| 2015-11-27 | $14.09 | $14.09 | $14.09 | $14.09 | $10.92 | 0 |
| 2015-11-25 | $14.09 | $14.09 | $14.09 | $14.09 | $10.92 | 400 |
| 2015-11-24 | $14.00 | $14.06 | $14.00 | $14.06 | $10.81 | 510 |
| 2015-11-23 | $14.10 | $14.10 | $14.10 | $14.10 | $10.84 | 480 |
| 2015-11-20 | $14.28 | $14.28 | $14.10 | $14.10 | $10.84 | 480 |
| 2015-11-19 | $14.26 | $14.26 | $14.26 | $14.26 | $10.97 | 0 |
| 2015-11-18 | $14.26 | $14.26 | $14.26 | $14.26 | $10.97 | 0 |
| 2015-11-17 | $14.26 | $14.26 | $14.26 | $14.26 | $10.97 | 0 |
| 2015-11-16 | $14.26 | $14.26 | $14.26 | $14.26 | $10.97 | 100 |
| 2015-11-13 | $14.23 | $14.23 | $14.23 | $14.23 | $10.95 | 0 |
| 2015-11-12 | $14.23 | $14.23 | $14.23 | $14.23 | $10.95 | 0 |
| 2015-11-11 | $14.23 | $14.23 | $14.23 | $14.23 | $10.95 | 0 |
| 2015-11-10 | $14.23 | $14.23 | $14.23 | $14.23 | $10.95 | 2,347 |
| 2015-11-09 | $14.51 | $14.51 | $14.49 | $14.49 | $11.14 | 0 |
| 2015-11-06 | $14.51 | $14.51 | $14.49 | $14.49 | $11.14 | 0 |
| 2015-11-05 | $14.51 | $14.51 | $14.49 | $14.49 | $11.14 | 0 |
| 2015-11-04 | $14.51 | $14.51 | $14.49 | $14.49 | $11.14 | 1,500 |
| 2015-11-03 | $14.13 | $14.13 | $14.08 | $14.08 | $10.83 | 0 |
| 2015-11-02 | $14.13 | $14.13 | $14.08 | $14.08 | $10.83 | 0 |
| 2015-10-30 | $14.13 | $14.13 | $14.08 | $14.08 | $10.83 | 2,225 |
| 2015-10-29 | $14.17 | $14.17 | $14.17 | $14.17 | $10.90 | 102 |
| 2015-10-28 | $14.10 | $14.24 | $14.10 | $14.24 | $10.95 | 1,429 |
| 2015-10-27 | $13.96 | $13.96 | $13.96 | $13.96 | $10.74 | 37 |
| 2015-10-26 | $14.11 | $14.11 | $13.96 | $13.96 | $10.74 | 5,000 |
| 2015-10-23 | $14.00 | $14.00 | $14.00 | $14.00 | $10.77 | 0 |
| 2015-10-22 | $14.00 | $14.00 | $14.00 | $14.00 | $10.77 | 125 |
| 2015-10-21 | $13.89 | $13.89 | $13.89 | $13.89 | $10.68 | 0 |
| 2015-10-20 | $14.24 | $14.24 | $13.89 | $13.89 | $10.68 | 8,260 |
| 2015-10-19 | $14.37 | $14.39 | $14.16 | $14.16 | $10.89 | 500 |
| 2015-10-16 | $14.37 | $14.37 | $14.37 | $14.37 | $11.05 | 115 |
| 2015-10-15 | $14.58 | $14.58 | $14.58 | $14.58 | $11.21 | 37 |
| 2015-10-14 | $14.58 | $14.58 | $14.58 | $14.58 | $11.21 | 0 |
| 2015-10-13 | $14.58 | $14.58 | $14.58 | $14.58 | $11.21 | 0 |
| 2015-10-12 | $14.58 | $14.58 | $14.58 | $14.58 | $11.21 | 1 |
| 2015-10-09 | $14.58 | $14.58 | $14.58 | $14.58 | $11.21 | 0 |
| 2015-10-08 | $14.58 | $14.58 | $14.58 | $14.58 | $11.21 | 100 |
| 2015-10-07 | $14.59 | $14.59 | $14.39 | $14.39 | $11.07 | 245 |
| 2015-10-06 | $14.32 | $14.32 | $14.32 | $14.32 | $11.01 | 0 |
| 2015-10-05 | $14.32 | $14.32 | $14.32 | $14.32 | $11.01 | 100 |
| 2015-10-02 | $13.58 | $13.58 | $13.58 | $13.58 | $10.44 | 0 |
| 2015-10-01 | $13.45 | $13.58 | $13.45 | $13.58 | $10.44 | 767 |
| 2015-09-30 | $13.04 | $13.04 | $13.04 | $13.04 | $10.03 | 0 |
| 2015-09-29 | $13.52 | $13.52 | $12.82 | $13.04 | $10.03 | 5,100 |
| 2015-09-28 | $13.58 | $13.58 | $13.58 | $13.58 | $10.44 | 465 |
| 2015-09-25 | $14.40 | $14.40 | $14.27 | $14.27 | $10.97 | 0 |
| 2015-09-24 | $14.40 | $14.40 | $14.27 | $14.27 | $10.97 | 0 |
| 2015-09-23 | $14.40 | $14.40 | $14.27 | $14.27 | $10.97 | 0 |
| 2015-09-22 | $14.40 | $14.40 | $14.27 | $14.27 | $10.97 | 0 |
| 2015-09-21 | $14.40 | $14.40 | $14.27 | $14.27 | $10.97 | 512 |
| 2015-09-18 | $14.42 | $14.42 | $14.42 | $14.42 | $11.09 | 100 |
| 2015-09-17 | $14.20 | $14.20 | $14.20 | $14.20 | $10.92 | 0 |
| 2015-09-16 | $14.16 | $14.20 | $14.16 | $14.20 | $10.92 | 318 |
| 2015-09-15 | $13.71 | $13.71 | $13.71 | $13.71 | $10.54 | 300 |
| 2015-09-14 | $13.91 | $13.91 | $13.91 | $13.91 | $10.70 | 0 |
| 2015-09-11 | $13.97 | $13.97 | $13.91 | $13.91 | $10.70 | 2,536 |
| 2015-09-10 | $13.56 | $13.56 | $13.56 | $13.56 | $10.43 | 0 |
| 2015-09-09 | $13.95 | $13.95 | $13.56 | $13.56 | $10.43 | 2,173 |
| 2015-09-08 | $13.94 | $13.94 | $12.90 | $12.90 | $9.92 | 0 |
| 2015-09-04 | $13.94 | $13.94 | $12.90 | $12.90 | $9.92 | 5,000 |
| 2015-09-03 | $14.29 | $14.29 | $14.29 | $14.29 | $10.99 | 0 |
| 2015-09-02 | $14.29 | $14.29 | $14.29 | $14.29 | $10.99 | 0 |
| 2015-09-01 | $14.29 | $14.29 | $14.29 | $14.29 | $10.99 | 0 |
| 2015-08-31 | $14.29 | $14.29 | $14.29 | $14.29 | $10.99 | 0 |
Canadian General Investments Ltd (CGRIF) News Headlines
Recent Canadian General Investments Ltd (CGRIF) News
Similar Companies to Canadian General Investments Ltd (CGRIF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |