CW Bancorp (CWBK) Exchange: OTCQX
Data as of April 19, 2024
$30.00 ($0.35) 1.18%
CW Bancorp - Daily Information
Click for more stock information on CW Bancorp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $30.00 |
| Previous Close | $30.00 |
| High | $30.00 |
| Low | $30.00 |
| Adjusted Open | $30.00 |
| Previous Adjusted Close | $30.00 |
| Adjusted High | $30.00 |
| Adjusted Low | $30.00 |
About CW Bancorp (CWBK)
Commercewest Bank Na Ca
Invest in CW Bancorp (CWBK)
Historical Stock Data for CW Bancorp (CWBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 277 |
| 2024-04-11 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2024-04-10 | $30.00 | $30.00 | $29.65 | $29.65 | $29.65 | 300 |
| 2024-04-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-04-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,500 |
| 2024-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2024-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 15 |
| 2024-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-04-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 152 |
| 2024-04-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 29 |
| 2024-03-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 29 |
| 2024-03-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,143 |
| 2024-03-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 500 |
| 2024-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 297 |
| 2024-03-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,040 |
| 2024-03-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-03-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 250 |
| 2024-03-15 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 40 |
| 2024-03-14 | $30.50 | $30.90 | $30.50 | $30.65 | $30.65 | 300 |
| 2024-03-13 | $29.80 | $30.00 | $29.75 | $30.00 | $30.00 | 18,480 |
| 2024-03-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-03-11 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-03-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-03-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-03-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 2,600 |
| 2024-03-05 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2024-03-04 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2024-03-01 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 40 |
| 2024-02-29 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2024-02-28 | $30.01 | $30.01 | $30.00 | $30.01 | $30.01 | 400 |
| 2024-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,670 |
| 2024-02-26 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2024-02-23 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 500 |
| 2024-02-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-02-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-02-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-02-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-02-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-02-14 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2024-02-13 | $30.00 | $30.25 | $30.00 | $30.25 | $30.25 | 17,200 |
| 2024-02-12 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 250 |
| 2024-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 270 |
| 2024-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 50 |
| 2024-02-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-02-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 833 |
| 2024-02-05 | $30.00 | $30.38 | $30.00 | $30.01 | $30.01 | 7,489 |
| 2024-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 699 |
| 2024-02-01 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 20 |
| 2024-01-31 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2024-01-30 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2024-01-29 | $30.65 | $30.65 | $30.60 | $30.60 | $30.60 | 2,471 |
| 2024-01-26 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2024-01-25 | $30.30 | $30.60 | $30.30 | $30.60 | $30.60 | 1,100 |
| 2024-01-24 | $31.82 | $31.90 | $30.33 | $30.33 | $30.33 | 924 |
| 2024-01-23 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 1 |
| 2024-01-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 750 |
| 2024-01-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,152 |
| 2024-01-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-01-17 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-01-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 40 |
| 2024-01-12 | $29.76 | $30.50 | $29.75 | $30.50 | $30.50 | 22,898 |
| 2024-01-11 | $31.25 | $31.25 | $30.45 | $30.45 | $30.45 | 1,300 |
| 2024-01-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2024-01-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 75 |
| 2024-01-08 | $30.40 | $30.50 | $30.40 | $30.50 | $30.50 | 500 |
| 2024-01-05 | $29.75 | $30.25 | $29.75 | $30.25 | $30.25 | 3,798 |
| 2024-01-04 | $30.25 | $30.25 | $29.75 | $29.75 | $29.75 | 5,703 |
| 2024-01-03 | $30.50 | $30.50 | $30.00 | $30.00 | $30.00 | 8,142 |
| 2024-01-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 25 |
| 2023-12-29 | $30.30 | $30.30 | $30.25 | $30.25 | $30.25 | 2,629 |
| 2023-12-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 74 |
| 2023-12-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-12-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-12-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-12-21 | $29.65 | $30.25 | $29.65 | $30.25 | $30.25 | 3,071 |
| 2023-12-20 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-12-19 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 200 |
| 2023-12-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 50 |
| 2023-12-15 | $29.48 | $29.50 | $29.48 | $29.50 | $29.50 | 1,296 |
| 2023-12-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2023-12-13 | $29.11 | $29.11 | $29.11 | $29.11 | $28.88 | 150 |
| 2023-12-12 | $29.45 | $29.45 | $29.25 | $29.25 | $29.02 | 7,215 |
| 2023-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $28.78 | 30 |
| 2023-12-08 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 18,968 |
| 2023-12-07 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,000 |
| 2023-12-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 21,793 |
| 2023-12-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-12-04 | $29.00 | $29.00 | $28.85 | $29.00 | $29.00 | 16,250 |
| 2023-12-01 | $28.50 | $28.77 | $28.50 | $28.51 | $28.51 | 7,825 |
| 2023-11-30 | $28.00 | $28.73 | $28.00 | $28.73 | $28.73 | 10,315 |
| 2023-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-28 | $28.00 | $28.00 | $27.60 | $28.00 | $28.00 | 1,304 |
| 2023-11-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-24 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 500 |
| 2023-11-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-17 | $28.05 | $28.05 | $28.00 | $28.00 | $28.00 | 267 |
| 2023-11-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-11-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 359 |
| 2023-11-14 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 5,300 |
| 2023-11-13 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 30 |
| 2023-11-10 | $28.82 | $28.82 | $28.00 | $28.00 | $28.00 | 8,800 |
| 2023-11-09 | $29.50 | $29.50 | $28.46 | $28.50 | $28.50 | 4,219 |
| 2023-11-08 | $28.40 | $29.29 | $28.35 | $29.27 | $29.27 | 2,550 |
| 2023-11-07 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 2,502 |
| 2023-11-06 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 400 |
| 2023-11-03 | $28.20 | $28.75 | $28.20 | $28.60 | $28.60 | 32,700 |
| 2023-11-02 | $28.15 | $28.15 | $28.00 | $28.00 | $28.00 | 14,385 |
| 2023-11-01 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2023-10-31 | $27.83 | $28.45 | $27.83 | $28.00 | $28.00 | 9,478 |
| 2023-10-30 | $28.05 | $28.05 | $27.85 | $27.86 | $27.86 | 2,400 |
| 2023-10-27 | $26.73 | $28.75 | $26.50 | $28.65 | $28.65 | 6,806 |
| 2023-10-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-10-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-10-24 | $27.35 | $27.90 | $27.29 | $27.70 | $27.70 | 5,500 |
| 2023-10-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-10-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 244 |
| 2023-10-18 | $27.10 | $27.10 | $26.70 | $26.70 | $26.70 | 1,201 |
| 2023-10-17 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 100 |
| 2023-10-16 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2023-10-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 60 |
| 2023-10-12 | $27.45 | $27.75 | $27.45 | $27.75 | $27.75 | 300 |
| 2023-10-11 | $27.45 | $27.75 | $27.45 | $27.75 | $27.75 | 360 |
| 2023-10-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 651 |
| 2023-10-09 | $29.05 | $29.05 | $27.25 | $28.25 | $28.25 | 48,330 |
| 2023-10-06 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-10-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-10-04 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-10-03 | $29.39 | $29.39 | $29.30 | $29.30 | $29.30 | 2,800 |
| 2023-10-02 | $29.51 | $29.51 | $29.48 | $29.48 | $29.48 | 762 |
| 2023-09-29 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 46 |
| 2023-09-28 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 24 |
| 2023-09-27 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-09-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-09-25 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-09-22 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 100 |
| 2023-09-21 | $30.03 | $30.03 | $30.00 | $30.00 | $30.00 | 300 |
| 2023-09-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-09-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-09-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 110 |
| 2023-09-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-09-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-09-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.27 | 550 |
| 2023-09-12 | $29.75 | $29.75 | $29.50 | $29.50 | $29.28 | 2,466 |
| 2023-09-11 | $29.75 | $29.75 | $29.75 | $29.75 | $29.53 | 66 |
| 2023-09-08 | $30.40 | $30.40 | $29.75 | $29.75 | $29.75 | 200 |
| 2023-09-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 9,027 |
| 2023-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2,600 |
| 2023-09-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1,000 |
| 2023-09-01 | $30.00 | $30.50 | $30.00 | $30.50 | $30.50 | 21,090 |
| 2023-08-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 30 |
| 2023-08-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2023-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-22 | $30.00 | $30.10 | $30.00 | $30.00 | $30.00 | 1,107 |
| 2023-08-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,900 |
| 2023-08-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-08-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-08-16 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 340 |
| 2023-08-15 | $30.25 | $30.25 | $30.04 | $30.04 | $30.04 | 304 |
| 2023-08-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 110 |
| 2023-08-11 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2023-08-10 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2023-08-09 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 110 |
| 2023-08-08 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 242 |
| 2023-08-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-08-04 | $30.00 | $30.50 | $30.00 | $30.50 | $30.50 | 11,700 |
| 2023-08-03 | $30.10 | $30.10 | $30.00 | $30.00 | $30.00 | 10,201 |
| 2023-08-02 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2023-08-01 | $30.05 | $30.49 | $30.00 | $30.49 | $30.49 | 7,830 |
| 2023-07-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 300 |
| 2023-07-28 | $29.50 | $30.00 | $29.50 | $30.00 | $30.00 | 3,625 |
| 2023-07-27 | $28.95 | $29.50 | $28.85 | $29.00 | $29.00 | 8,340 |
| 2023-07-26 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 2,800 |
| 2023-07-25 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2023-07-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2023-07-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2023-07-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 120 |
| 2023-07-19 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-07-18 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-07-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 40 |
| 2023-07-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-07-13 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1 |
| 2023-07-12 | $28.55 | $28.95 | $28.55 | $28.95 | $28.95 | 4,382 |
| 2023-07-11 | $28.60 | $28.60 | $28.55 | $28.55 | $28.55 | 3,342 |
| 2023-07-10 | $28.75 | $28.75 | $28.65 | $28.65 | $28.65 | 286 |
| 2023-07-07 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-07-06 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1,350 |
| 2023-07-05 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1,142 |
| 2023-07-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 13 |
| 2023-06-30 | $28.95 | $28.95 | $28.75 | $28.95 | $28.95 | 8,100 |
| 2023-06-29 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 8,045 |
| 2023-06-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2023-06-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-06-26 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-06-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-06-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-06-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 5 |
| 2023-06-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-06-16 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 126 |
| 2023-06-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-06-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 136 |
| 2023-06-13 | $28.90 | $28.95 | $28.90 | $28.95 | $28.95 | 10,100 |
| 2023-06-12 | $28.40 | $28.90 | $28.37 | $28.90 | $28.67 | 5,001 |
| 2023-06-09 | $28.60 | $28.90 | $28.60 | $28.85 | $28.62 | 17,457 |
| 2023-06-08 | $28.75 | $28.75 | $28.01 | $28.01 | $27.79 | 1,870 |
| 2023-06-07 | $28.95 | $29.00 | $28.90 | $28.90 | $28.67 | 2,000 |
| 2023-06-06 | $28.85 | $28.85 | $28.85 | $28.85 | $28.62 | 0 |
| 2023-06-05 | $28.85 | $28.85 | $28.85 | $28.85 | $28.62 | 0 |
| 2023-06-02 | $28.85 | $28.85 | $28.85 | $28.85 | $28.62 | 30 |
| 2023-06-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.62 | 0 |
| 2023-05-31 | $28.85 | $28.85 | $28.85 | $28.85 | $28.62 | 0 |
| 2023-05-30 | $28.85 | $28.85 | $28.85 | $28.85 | $28.62 | 0 |
| 2023-05-26 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-25 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-24 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-23 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-22 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2023-05-19 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 5,000 |
| 2023-05-18 | $28.95 | $28.95 | $28.85 | $28.85 | $28.85 | 20,000 |
| 2023-05-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 90 |
| 2023-05-16 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-05-15 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-05-12 | $29.00 | $29.00 | $28.95 | $28.95 | $28.95 | 31,879 |
| 2023-05-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 90 |
| 2023-05-10 | $28.00 | $29.00 | $27.70 | $29.00 | $29.00 | 8,883 |
| 2023-05-09 | $27.70 | $27.70 | $27.69 | $27.69 | $27.69 | 590 |
| 2023-05-08 | $28.50 | $28.50 | $27.78 | $27.78 | $27.78 | 3,700 |
| 2023-05-05 | $28.51 | $29.05 | $28.50 | $28.50 | $28.50 | 16,691 |
| 2023-05-04 | $30.00 | $30.05 | $29.00 | $29.00 | $29.00 | 13,507 |
| 2023-05-03 | $30.67 | $30.67 | $30.06 | $30.20 | $30.20 | 2,400 |
| 2023-05-02 | $30.66 | $30.67 | $30.66 | $30.67 | $30.67 | 2,735 |
| 2023-05-01 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 20 |
| 2023-04-28 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-04-27 | $30.65 | $31.25 | $30.60 | $31.25 | $31.25 | 34,248 |
| 2023-04-26 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 23 |
| 2023-04-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200 |
| 2023-04-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 40 |
| 2023-04-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-04-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 27 |
| 2023-04-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 16 |
| 2023-04-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 156 |
| 2023-04-10 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 610 |
| 2023-04-06 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 428 |
| 2023-04-05 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 100 |
| 2023-04-04 | $30.45 | $30.45 | $30.25 | $30.25 | $30.25 | 1,250 |
| 2023-04-03 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 265 |
| 2023-03-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 300 |
| 2023-03-30 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 207 |
| 2023-03-29 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 500 |
| 2023-03-28 | $30.15 | $30.44 | $30.15 | $30.44 | $30.44 | 3,189 |
| 2023-03-27 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 100 |
| 2023-03-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-03-23 | $30.15 | $30.25 | $30.15 | $30.25 | $30.25 | 7,600 |
| 2023-03-22 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 611 |
| 2023-03-21 | $30.01 | $31.00 | $30.01 | $30.25 | $30.25 | 5,700 |
| 2023-03-20 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2023-03-17 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 40 |
| 2023-03-16 | $28.51 | $31.95 | $28.51 | $30.16 | $30.16 | 3,815 |
| 2023-03-15 | $32.00 | $32.99 | $30.11 | $32.50 | $32.50 | 39,630 |
| 2023-03-14 | $31.75 | $33.00 | $31.75 | $32.00 | $32.00 | 9,046 |
| 2023-03-13 | $32.44 | $33.50 | $31.50 | $33.50 | $33.50 | 900 |
| 2023-03-10 | $33.90 | $33.90 | $32.47 | $33.50 | $33.50 | 2,500 |
| 2023-03-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 4,650 |
| 2023-03-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.77 | 100 |
| 2023-03-07 | $35.05 | $35.05 | $33.50 | $34.25 | $34.02 | 16,112 |
| 2023-03-06 | $35.39 | $35.39 | $35.39 | $35.39 | $35.15 | 146 |
| 2023-03-03 | $35.39 | $35.40 | $35.39 | $35.40 | $35.16 | 3,100 |
| 2023-03-02 | $34.61 | $34.61 | $34.61 | $34.61 | $34.38 | 0 |
| 2023-03-01 | $34.61 | $34.61 | $34.61 | $34.61 | $34.38 | 40 |
| 2023-02-28 | $34.60 | $34.61 | $34.60 | $34.61 | $34.38 | 2,490 |
| 2023-02-27 | $35.50 | $35.50 | $35.50 | $35.50 | $35.26 | 0 |
| 2023-02-24 | $34.75 | $35.50 | $34.75 | $35.50 | $35.26 | 9,730 |
| 2023-02-23 | $34.75 | $35.35 | $34.75 | $35.35 | $35.11 | 2,100 |
| 2023-02-22 | $34.80 | $34.80 | $34.80 | $34.80 | $34.57 | 0 |
| 2023-02-21 | $34.80 | $34.80 | $34.80 | $34.80 | $34.57 | 0 |
| 2023-02-17 | $34.80 | $34.80 | $34.80 | $34.80 | $34.57 | 0 |
| 2023-02-16 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 3 |
| 2023-02-15 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-02-14 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2023-02-13 | $35.35 | $35.35 | $34.80 | $34.80 | $34.80 | 8,400 |
| 2023-02-10 | $35.00 | $35.00 | $34.68 | $34.68 | $34.68 | 300 |
| 2023-02-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-08 | $34.25 | $35.00 | $34.25 | $35.00 | $35.00 | 2,650 |
| 2023-02-07 | $35.00 | $35.00 | $34.10 | $34.10 | $34.10 | 780 |
| 2023-02-06 | $34.50 | $34.65 | $34.08 | $34.50 | $34.50 | 15,630 |
| 2023-02-03 | $34.75 | $34.75 | $34.50 | $34.50 | $34.50 | 10,188 |
| 2023-02-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2023-02-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 40 |
| 2023-01-31 | $35.50 | $35.50 | $35.00 | $35.00 | $35.00 | 400 |
| 2023-01-30 | $33.00 | $41.00 | $33.00 | $35.00 | $35.00 | 2,140 |
| 2023-01-27 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 61 |
| 2023-01-26 | $31.60 | $32.48 | $31.60 | $32.48 | $32.48 | 5,700 |
| 2023-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-24 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-23 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 2,708 |
| 2023-01-20 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 800 |
| 2023-01-19 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 10 |
| 2023-01-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-17 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 27 |
| 2023-01-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-11 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 685 |
| 2023-01-10 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2023-01-09 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 45 |
| 2023-01-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 101 |
| 2023-01-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 100 |
| 2023-01-04 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 46 |
| 2023-01-03 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 9 |
| 2022-12-30 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 10 |
| 2022-12-29 | $31.50 | $31.50 | $31.20 | $31.20 | $31.20 | 3,900 |
| 2022-12-28 | $31.25 | $31.55 | $31.25 | $31.55 | $31.55 | 205 |
| 2022-12-27 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 22 |
| 2022-12-23 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-12-22 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 2 |
| 2022-12-21 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-12-20 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0 |
| 2022-12-19 | $31.20 | $31.20 | $31.15 | $31.15 | $31.15 | 1,163 |
| 2022-12-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 70 |
| 2022-12-15 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 100 |
| 2022-12-14 | $31.50 | $31.50 | $30.85 | $30.95 | $30.73 | 2,100 |
| 2022-12-13 | $31.70 | $31.70 | $31.70 | $31.70 | $31.48 | 3 |
| 2022-12-12 | $31.70 | $31.70 | $31.70 | $31.70 | $31.48 | 1,030 |
| 2022-12-09 | $31.82 | $31.82 | $31.82 | $31.82 | $31.60 | 0 |
| 2022-12-08 | $31.82 | $31.82 | $31.82 | $31.82 | $31.60 | 0 |
| 2022-12-07 | $31.82 | $31.82 | $31.82 | $31.82 | $31.60 | 0 |
| 2022-12-06 | $31.82 | $31.82 | $31.82 | $31.82 | $31.60 | 48 |
| 2022-12-05 | $31.82 | $31.82 | $31.82 | $31.82 | $31.60 | 0 |
| 2022-12-02 | $31.00 | $32.00 | $30.85 | $31.82 | $31.60 | 9,989 |
| 2022-12-01 | $31.06 | $32.10 | $31.00 | $31.00 | $30.78 | 1,371 |
| 2022-11-30 | $31.15 | $31.15 | $31.05 | $31.05 | $30.83 | 3,500 |
| 2022-11-29 | $31.35 | $31.50 | $31.14 | $31.50 | $31.28 | 3,215 |
| 2022-11-28 | $31.85 | $31.85 | $31.35 | $31.35 | $31.13 | 2,180 |
| 2022-11-25 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2022-11-23 | $32.10 | $32.10 | $31.27 | $31.27 | $31.27 | 2,100 |
| 2022-11-22 | $31.85 | $32.19 | $31.20 | $31.30 | $31.30 | 5,334 |
| 2022-11-21 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-11-18 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2022-11-17 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 30 |
| 2022-11-16 | $31.85 | $31.90 | $31.85 | $31.90 | $31.90 | 6,000 |
| 2022-11-15 | $32.15 | $32.50 | $32.15 | $32.50 | $32.50 | 401 |
| 2022-11-14 | $32.15 | $32.15 | $31.90 | $31.90 | $31.90 | 1,100 |
| 2022-11-11 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1,025 |
| 2022-11-10 | $32.35 | $33.40 | $32.35 | $33.40 | $33.40 | 700 |
| 2022-11-09 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-11-08 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-11-07 | $32.00 | $32.25 | $32.00 | $32.23 | $32.23 | 4,100 |
| 2022-11-04 | $32.25 | $32.25 | $32.05 | $32.10 | $32.10 | 200 |
| 2022-11-03 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-11-02 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-11-01 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 200 |
| 2022-10-31 | $32.30 | $33.00 | $32.15 | $32.15 | $32.15 | 11,430 |
| 2022-10-28 | $32.10 | $32.65 | $32.00 | $32.65 | $32.65 | 2,200 |
| 2022-10-27 | $32.50 | $32.65 | $31.15 | $32.00 | $32.00 | 41,950 |
| 2022-10-26 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 1,000 |
| 2022-10-25 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 0 |
| 2022-10-24 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 611 |
| 2022-10-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 177 |
| 2022-10-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2022-10-19 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2022-10-18 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2022-10-17 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 275 |
| 2022-10-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-10-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-10-12 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-10-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-10-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-10-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 120 |
| 2022-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-10-05 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 4 |
| 2022-10-04 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 20 |
| 2022-10-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-30 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 20 |
| 2022-09-29 | $32.50 | $32.55 | $32.00 | $32.00 | $32.00 | 1,941 |
| 2022-09-28 | $32.15 | $33.15 | $32.11 | $33.15 | $33.15 | 1,100 |
| 2022-09-27 | $33.63 | $33.63 | $32.50 | $32.50 | $32.50 | 1,962 |
| 2022-09-26 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-09-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-09-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2022-09-21 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 200 |
| 2022-09-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 4 |
| 2022-09-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-09-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-09-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-09-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-09-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-09-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 500 |
| 2022-09-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-09-08 | $34.03 | $34.03 | $34.00 | $34.00 | $34.00 | 1,539 |
| 2022-09-07 | $34.75 | $34.75 | $34.75 | $34.75 | $34.53 | 543 |
| 2022-09-06 | $34.25 | $34.69 | $34.25 | $34.69 | $34.69 | 316 |
| 2022-09-02 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-09-01 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-31 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 582 |
| 2022-08-30 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 50 |
| 2022-08-29 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-26 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 15 |
| 2022-08-25 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 906 |
| 2022-08-24 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-08-23 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 194 |
| 2022-08-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-08-19 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 200 |
| 2022-08-18 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-08-17 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 20 |
| 2022-08-16 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-08-15 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-08-12 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-08-11 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-08-10 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2022-08-09 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 100 |
| 2022-08-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-08-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 500 |
| 2022-08-04 | $34.99 | $34.99 | $34.00 | $34.00 | $34.00 | 2,650 |
| 2022-08-03 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 800 |
| 2022-08-02 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 4,209 |
| 2022-08-01 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 100 |
| 2022-07-29 | $34.15 | $34.25 | $34.15 | $34.25 | $34.25 | 420 |
| 2022-07-28 | $32.75 | $34.00 | $32.75 | $34.00 | $34.00 | 3,823 |
| 2022-07-27 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2022-07-26 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2022-07-25 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2022-07-22 | $32.45 | $32.45 | $32.36 | $32.36 | $32.36 | 1,000 |
| 2022-07-21 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2022-07-20 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 110 |
| 2022-07-19 | $32.70 | $32.90 | $32.70 | $32.85 | $32.85 | 1,300 |
| 2022-07-18 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2022-07-15 | $32.55 | $32.55 | $32.50 | $32.50 | $32.50 | 250 |
| 2022-07-14 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 280 |
| 2022-07-13 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 12,405 |
| 2022-07-12 | $32.75 | $32.75 | $32.65 | $32.65 | $32.65 | 11,360 |
| 2022-07-11 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2022-07-08 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 2 |
| 2022-07-07 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 551 |
| 2022-07-06 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 6,750 |
| 2022-07-05 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 130 |
| 2022-07-01 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 231 |
| 2022-06-30 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 6,452 |
| 2022-06-29 | $32.80 | $33.00 | $32.60 | $32.60 | $32.60 | 2,082 |
| 2022-06-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 500 |
| 2022-06-27 | $32.90 | $32.90 | $32.88 | $32.88 | $32.88 | 616 |
| 2022-06-24 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 10 |
| 2022-06-23 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2022-06-22 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 3 |
| 2022-06-21 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 14,835 |
| 2022-06-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2022-06-16 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 2,500 |
| 2022-06-15 | $33.10 | $33.10 | $32.90 | $33.00 | $33.00 | 4,810 |
| 2022-06-14 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 300 |
| 2022-06-13 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 600 |
| 2022-06-10 | $33.36 | $33.95 | $33.36 | $33.95 | $33.95 | 256 |
| 2022-06-09 | $33.40 | $33.67 | $33.40 | $33.67 | $33.67 | 1,250 |
| 2022-06-08 | $33.05 | $33.05 | $33.05 | $33.05 | $32.84 | 0 |
| 2022-06-07 | $33.05 | $33.05 | $33.05 | $33.05 | $32.84 | 0 |
| 2022-06-06 | $33.05 | $33.05 | $33.05 | $33.05 | $32.84 | 0 |
| 2022-06-03 | $34.25 | $34.25 | $33.05 | $33.05 | $32.84 | 2,350 |
| 2022-06-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 30 |
| 2022-06-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 0 |
| 2022-05-31 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 0 |
| 2022-05-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 3,620 |
| 2022-05-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 0 |
| 2022-05-25 | $33.65 | $34.00 | $33.50 | $34.00 | $33.78 | 3,728 |
| 2022-05-24 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 0 |
| 2022-05-23 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 300 |
| 2022-05-20 | $34.49 | $34.49 | $34.49 | $34.49 | $34.27 | 300 |
| 2022-05-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 6,926 |
| 2022-05-18 | $34.00 | $34.00 | $34.00 | $34.00 | $33.78 | 50 |
| 2022-05-17 | $34.00 | $34.50 | $34.00 | $34.00 | $33.78 | 2,340 |
| 2022-05-16 | $34.50 | $34.50 | $34.50 | $34.50 | $34.28 | 2,000 |
| 2022-05-13 | $34.50 | $36.00 | $34.00 | $34.00 | $33.78 | 3,300 |
| 2022-05-12 | $35.50 | $35.50 | $35.00 | $35.00 | $34.77 | 30,733 |
| 2022-05-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.27 | 100 |
| 2022-05-10 | $36.49 | $36.49 | $36.49 | $36.49 | $36.25 | 0 |
| 2022-05-09 | $36.49 | $36.49 | $36.49 | $36.49 | $36.25 | 48 |
| 2022-05-06 | $36.45 | $36.49 | $36.45 | $36.49 | $36.25 | 2,300 |
| 2022-05-05 | $34.76 | $34.76 | $34.76 | $34.76 | $34.53 | 450 |
| 2022-05-04 | $36.74 | $36.74 | $34.75 | $36.49 | $36.25 | 1,380 |
| 2022-05-03 | $35.50 | $36.74 | $35.50 | $36.74 | $36.50 | 537 |
| 2022-05-02 | $35.00 | $35.00 | $35.00 | $35.00 | $34.77 | 0 |
| 2022-04-29 | $32.75 | $35.00 | $32.75 | $35.00 | $34.77 | 900 |
| 2022-04-28 | $31.74 | $32.50 | $31.74 | $32.50 | $32.29 | 11,486 |
| 2022-04-27 | $31.50 | $31.50 | $31.40 | $31.40 | $31.20 | 1,156 |
| 2022-04-26 | $31.45 | $31.45 | $31.45 | $31.45 | $31.25 | 0 |
| 2022-04-25 | $31.50 | $31.50 | $31.45 | $31.45 | $31.25 | 2,900 |
| 2022-04-22 | $31.50 | $31.50 | $31.50 | $31.50 | $31.30 | 298 |
| 2022-04-21 | $31.65 | $31.65 | $31.50 | $31.50 | $31.30 | 1,456 |
| 2022-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.79 | 0 |
| 2022-04-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.79 | 0 |
| 2022-04-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.79 | 156 |
| 2022-04-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.79 | 300 |
| 2022-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.79 | 800 |
| 2022-04-12 | $32.31 | $32.31 | $30.51 | $31.25 | $31.05 | 24,457 |
| 2022-04-11 | $34.00 | $34.00 | $32.50 | $32.50 | $32.29 | 2,312 |
| 2022-04-08 | $33.58 | $33.58 | $33.58 | $33.58 | $33.36 | 2,312 |
| 2022-04-07 | $33.58 | $33.58 | $33.58 | $33.58 | $33.36 | 0 |
| 2022-04-06 | $34.58 | $35.00 | $33.58 | $33.58 | $33.36 | 2,312 |
| 2022-04-05 | $36.00 | $36.00 | $36.00 | $36.00 | $35.77 | 3 |
| 2022-04-04 | $35.75 | $36.00 | $35.75 | $36.00 | $35.77 | 392 |
| 2022-04-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.77 | 2 |
| 2022-03-31 | $35.95 | $35.95 | $35.00 | $35.00 | $34.77 | 1,217 |
| 2022-03-30 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 61 |
| 2022-03-29 | $34.00 | $34.00 | $33.99 | $33.99 | $33.77 | 2,700 |
| 2022-03-28 | $33.79 | $33.99 | $33.79 | $33.99 | $33.77 | 311 |
| 2022-03-25 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 0 |
| 2022-03-24 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 0 |
| 2022-03-23 | $33.94 | $33.99 | $33.94 | $33.99 | $33.77 | 600 |
| 2022-03-22 | $33.89 | $33.90 | $33.89 | $33.90 | $33.68 | 156 |
| 2022-03-21 | $33.00 | $33.00 | $33.00 | $33.00 | $32.79 | 156 |
| 2022-03-18 | $33.00 | $33.00 | $33.00 | $33.00 | $32.79 | 156 |
| 2022-03-17 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 100 |
| 2022-03-16 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 0 |
| 2022-03-15 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 0 |
| 2022-03-14 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 0 |
| 2022-03-11 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 0 |
| 2022-03-10 | $33.99 | $33.99 | $33.99 | $33.99 | $33.77 | 1 |
| 2022-03-09 | $33.99 | $33.99 | $33.99 | $33.99 | $33.55 | 1,000 |
| 2022-03-08 | $33.84 | $33.84 | $33.65 | $33.65 | $33.22 | 1,342 |
| 2022-03-07 | $33.25 | $33.99 | $33.25 | $33.25 | $32.82 | 912 |
| 2022-03-04 | $32.65 | $33.75 | $32.65 | $33.75 | $33.32 | 1,400 |
| 2022-03-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.56 | 200 |
| 2022-03-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.06 | 0 |
| 2022-03-01 | $34.50 | $34.50 | $34.50 | $34.50 | $34.06 | 120 |
| 2022-02-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.06 | 0 |
| 2022-02-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.06 | 100 |
| 2022-02-24 | $34.45 | $34.45 | $34.45 | $34.45 | $34.01 | 0 |
| 2022-02-23 | $34.50 | $34.50 | $34.45 | $34.45 | $34.01 | 300 |
| 2022-02-22 | $32.90 | $34.90 | $32.90 | $34.90 | $34.45 | 2,942 |
| 2022-02-18 | $33.00 | $34.90 | $33.00 | $34.90 | $34.45 | 803 |
| 2022-02-17 | $32.55 | $32.55 | $32.55 | $32.55 | $32.13 | 0 |
| 2022-02-16 | $35.00 | $35.00 | $32.55 | $32.55 | $32.13 | 5,000 |
| 2022-02-15 | $33.37 | $33.37 | $33.37 | $33.37 | $32.94 | 0 |
| 2022-02-14 | $33.37 | $33.37 | $33.37 | $33.37 | $32.94 | 0 |
| 2022-02-11 | $33.37 | $33.37 | $33.37 | $33.37 | $32.94 | 0 |
| 2022-02-10 | $33.37 | $33.37 | $33.37 | $33.37 | $32.94 | 0 |
| 2022-02-09 | $33.37 | $33.37 | $33.37 | $33.37 | $32.94 | 483 |
| 2022-02-08 | $33.80 | $34.00 | $33.80 | $34.00 | $33.56 | 300 |
| 2022-02-07 | $33.80 | $33.80 | $33.80 | $33.80 | $33.36 | 194 |
| 2022-02-04 | $33.00 | $33.00 | $33.00 | $33.00 | $32.57 | 0 |
| 2022-02-03 | $31.70 | $33.00 | $31.70 | $33.00 | $32.57 | 4,447 |
| 2022-02-02 | $31.11 | $32.15 | $30.25 | $32.15 | $31.74 | 1,341 |
| 2022-02-01 | $31.60 | $32.00 | $31.60 | $32.00 | $31.59 | 3,200 |
| 2022-01-31 | $31.75 | $31.99 | $31.60 | $31.60 | $31.19 | 847 |
| 2022-01-28 | $29.75 | $31.50 | $29.75 | $30.70 | $30.30 | 21,334 |
| 2022-01-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.37 | 0 |
| 2022-01-26 | $29.75 | $29.75 | $29.75 | $29.75 | $29.37 | 2,300 |
| 2022-01-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.61 | 110 |
| 2022-01-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.61 | 2,237 |
| 2022-01-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 0 |
| 2022-01-20 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 0 |
| 2022-01-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 0 |
| 2022-01-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 60 |
| 2022-01-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.60 | 100 |
| 2022-01-13 | $30.38 | $30.38 | $30.38 | $30.38 | $29.99 | 248 |
| 2022-01-12 | $30.00 | $30.00 | $29.65 | $29.65 | $29.27 | 450 |
| 2022-01-11 | $30.25 | $30.25 | $30.25 | $30.25 | $29.86 | 0 |
| 2022-01-10 | $30.25 | $30.25 | $30.25 | $30.25 | $29.86 | 166 |
| 2022-01-07 | $30.39 | $30.39 | $30.39 | $30.39 | $30.00 | 0 |
| 2022-01-06 | $30.39 | $30.39 | $30.39 | $30.39 | $30.00 | 25 |
| 2022-01-05 | $30.39 | $30.39 | $30.39 | $30.39 | $30.00 | 0 |
| 2022-01-04 | $30.39 | $30.39 | $30.39 | $30.39 | $30.00 | 0 |
| 2022-01-03 | $30.39 | $30.39 | $30.39 | $30.39 | $30.00 | 101 |
| 2021-12-31 | $29.90 | $29.90 | $29.90 | $29.90 | $29.51 | 60 |
| 2021-12-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.51 | 59 |
| 2021-12-29 | $29.90 | $29.90 | $29.90 | $29.90 | $29.51 | 205 |
| 2021-12-28 | $30.00 | $30.39 | $30.00 | $30.39 | $30.00 | 2,060 |
| 2021-12-27 | $29.80 | $29.80 | $29.80 | $29.80 | $29.42 | 0 |
| 2021-12-23 | $30.39 | $30.39 | $29.80 | $29.80 | $29.42 | 422 |
| 2021-12-22 | $30.40 | $30.40 | $30.40 | $30.40 | $30.01 | 100 |
| 2021-12-21 | $29.70 | $30.28 | $29.56 | $29.60 | $29.22 | 42,800 |
| 2021-12-20 | $30.39 | $30.39 | $30.39 | $30.39 | $30.00 | 0 |
| 2021-12-17 | $29.80 | $30.40 | $29.60 | $30.39 | $30.00 | 7,721 |
| 2021-12-16 | $30.50 | $30.50 | $30.00 | $30.00 | $29.61 | 3,630 |
| 2021-12-15 | $30.75 | $30.75 | $30.75 | $30.75 | $30.15 | 8,593 |
| 2021-12-14 | $30.75 | $30.75 | $30.75 | $30.75 | $30.15 | 0 |
| 2021-12-13 | $30.95 | $30.95 | $30.75 | $30.75 | $30.15 | 505 |
| 2021-12-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2021-12-09 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 970 |
| 2021-12-08 | $31.10 | $31.10 | $31.10 | $31.10 | $30.50 | 2,800 |
| 2021-12-07 | $31.10 | $31.10 | $31.10 | $31.10 | $30.50 | 100 |
| 2021-12-06 | $32.00 | $32.00 | $31.10 | $31.10 | $30.50 | 280 |
| 2021-12-03 | $32.20 | $32.20 | $32.20 | $32.20 | $31.57 | 0 |
| 2021-12-02 | $32.00 | $32.20 | $32.00 | $32.20 | $31.57 | 200 |
| 2021-12-01 | $31.25 | $31.25 | $31.00 | $31.00 | $30.40 | 15,530 |
| 2021-11-30 | $32.25 | $32.25 | $32.25 | $32.25 | $31.62 | 0 |
| 2021-11-29 | $32.25 | $32.25 | $32.25 | $32.25 | $31.62 | 225 |
| 2021-11-26 | $31.26 | $31.26 | $31.26 | $31.26 | $30.65 | 0 |
| 2021-11-24 | $31.26 | $31.26 | $31.26 | $31.26 | $30.65 | 0 |
| 2021-11-23 | $31.26 | $31.26 | $31.26 | $31.26 | $30.65 | 0 |
| 2021-11-22 | $31.30 | $31.30 | $31.26 | $31.26 | $30.65 | 250 |
| 2021-11-19 | $31.30 | $31.30 | $31.30 | $31.30 | $30.69 | 0 |
| 2021-11-18 | $31.30 | $31.30 | $31.30 | $31.30 | $30.69 | 0 |
| 2021-11-17 | $31.30 | $31.30 | $31.30 | $31.30 | $30.69 | 100 |
| 2021-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $32.36 | 240 |
| 2021-11-15 | $31.30 | $31.30 | $31.30 | $31.30 | $30.69 | 820 |
| 2021-11-12 | $33.00 | $33.00 | $31.30 | $32.00 | $31.38 | 1 |
| 2021-11-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-11-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 1 |
| 2021-11-09 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-11-08 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 359 |
| 2021-11-05 | $31.28 | $31.28 | $31.28 | $31.28 | $30.67 | 12,527 |
| 2021-11-04 | $31.50 | $31.50 | $31.50 | $31.50 | $30.89 | 4,000 |
| 2021-11-03 | $33.99 | $33.99 | $31.50 | $31.50 | $30.89 | 2,787 |
| 2021-11-02 | $31.25 | $32.40 | $31.25 | $31.75 | $31.13 | 12,627 |
| 2021-11-01 | $31.25 | $31.25 | $31.25 | $31.25 | $30.64 | 160 |
| 2021-10-29 | $31.50 | $31.50 | $31.50 | $31.50 | $30.89 | 700 |
| 2021-10-28 | $31.50 | $31.50 | $31.50 | $31.50 | $30.89 | 140 |
| 2021-10-27 | $31.25 | $31.25 | $31.25 | $31.25 | $30.64 | 0 |
| 2021-10-26 | $31.25 | $31.25 | $31.25 | $31.25 | $30.64 | 0 |
| 2021-10-25 | $31.30 | $31.30 | $31.25 | $31.25 | $30.64 | 500 |
| 2021-10-22 | $31.50 | $33.60 | $31.35 | $31.43 | $30.82 | 22,900 |
| 2021-10-21 | $31.50 | $32.05 | $31.50 | $31.75 | $31.13 | 4,037 |
| 2021-10-20 | $31.45 | $31.45 | $31.45 | $31.45 | $30.84 | 0 |
| 2021-10-19 | $31.45 | $31.45 | $31.45 | $31.45 | $30.84 | 0 |
| 2021-10-18 | $31.45 | $31.45 | $31.45 | $31.45 | $30.84 | 45 |
| 2021-10-15 | $31.45 | $31.45 | $31.45 | $31.45 | $30.84 | 250 |
| 2021-10-14 | $31.40 | $31.40 | $31.40 | $31.40 | $30.79 | 0 |
| 2021-10-13 | $31.40 | $31.40 | $31.40 | $31.40 | $30.79 | 750 |
| 2021-10-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-10-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 470 |
| 2021-10-08 | $32.35 | $32.35 | $32.35 | $32.35 | $31.72 | 440 |
| 2021-10-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-10-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 40 |
| 2021-10-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 100 |
| 2021-10-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 1 |
| 2021-09-30 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 100 |
| 2021-09-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 27 |
| 2021-09-28 | $32.40 | $32.40 | $32.00 | $32.00 | $31.38 | 200 |
| 2021-09-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 1,010 |
| 2021-09-24 | $32.10 | $32.54 | $31.40 | $32.13 | $31.51 | 4,215 |
| 2021-09-23 | $32.50 | $32.50 | $32.50 | $32.50 | $31.87 | 5 |
| 2021-09-22 | $32.50 | $32.50 | $32.50 | $32.50 | $31.87 | 400 |
| 2021-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-09-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 40 |
| 2021-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.38 | 0 |
| 2021-09-10 | $29.80 | $32.00 | $29.80 | $32.00 | $31.38 | 1,920 |
| 2021-09-09 | $31.50 | $31.50 | $31.50 | $31.50 | $30.89 | 200 |
| 2021-09-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.23 | 300 |
| 2021-09-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-09-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-09-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-09-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 20 |
| 2021-08-31 | $29.30 | $32.00 | $29.30 | $32.00 | $31.18 | 551 |
| 2021-08-30 | $30.45 | $30.45 | $30.45 | $30.45 | $29.67 | 0 |
| 2021-08-27 | $30.45 | $30.45 | $30.45 | $30.45 | $29.67 | 10,000 |
| 2021-08-26 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 0 |
| 2021-08-25 | $32.00 | $32.00 | $32.00 | $32.00 | $31.18 | 1,625 |
| 2021-08-24 | $31.24 | $31.24 | $31.24 | $31.24 | $30.44 | 0 |
| 2021-08-23 | $31.00 | $31.24 | $30.70 | $31.24 | $30.44 | 3,876 |
| 2021-08-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.23 | 0 |
| 2021-08-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.23 | 0 |
| 2021-08-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.23 | 0 |
| 2021-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.23 | 3,500 |
| 2021-08-16 | $31.24 | $31.24 | $31.24 | $31.24 | $30.44 | 20 |
| 2021-08-13 | $31.24 | $31.24 | $31.24 | $31.24 | $30.44 | 0 |
| 2021-08-12 | $31.24 | $31.24 | $31.24 | $31.24 | $30.44 | 0 |
| 2021-08-11 | $31.24 | $31.24 | $31.24 | $31.24 | $30.44 | 200 |
| 2021-08-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.23 | 0 |
| 2021-08-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.23 | 320 |
| 2021-08-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
| 2021-08-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
| 2021-08-04 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 100 |
| 2021-08-03 | $29.26 | $29.26 | $29.26 | $29.26 | $28.51 | 0 |
| 2021-08-02 | $29.26 | $29.26 | $29.26 | $29.26 | $28.51 | 30 |
| 2021-07-30 | $29.30 | $29.30 | $29.26 | $29.26 | $28.51 | 13,000 |
| 2021-07-29 | $29.30 | $29.30 | $29.30 | $29.30 | $28.55 | 4,600 |
| 2021-07-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.26 | 600 |
| 2021-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
| 2021-07-26 | $28.25 | $31.00 | $28.15 | $31.00 | $30.21 | 2,200 |
| 2021-07-23 | $28.34 | $30.00 | $28.34 | $30.00 | $29.23 | 4,100 |
| 2021-07-22 | $29.50 | $29.50 | $29.50 | $29.50 | $28.74 | 200 |
| 2021-07-21 | $28.34 | $29.00 | $28.34 | $29.00 | $28.26 | 400 |
| 2021-07-20 | $28.20 | $28.20 | $28.20 | $28.20 | $27.48 | 0 |
| 2021-07-19 | $28.20 | $28.20 | $28.20 | $28.20 | $27.48 | 0 |
| 2021-07-16 | $28.15 | $28.20 | $28.15 | $28.20 | $27.48 | 991 |
| 2021-07-15 | $27.76 | $28.05 | $27.75 | $28.00 | $27.28 | 4,132 |
| 2021-07-14 | $27.50 | $27.50 | $27.50 | $27.50 | $26.80 | 0 |
| 2021-07-13 | $28.00 | $28.00 | $27.50 | $27.50 | $26.80 | 751 |
| 2021-07-12 | $28.30 | $28.30 | $28.25 | $28.30 | $27.58 | 3,607 |
| 2021-07-09 | $28.50 | $28.50 | $28.50 | $28.50 | $27.77 | 0 |
| 2021-07-08 | $28.50 | $28.50 | $28.50 | $28.50 | $27.77 | 210 |
| 2021-07-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.26 | 0 |
| 2021-07-06 | $29.00 | $29.00 | $29.00 | $29.00 | $28.26 | 0 |
| 2021-07-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.26 | 0 |
| 2021-07-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.26 | 41 |
| 2021-06-30 | $29.00 | $29.00 | $29.00 | $29.00 | $28.26 | 44 |
| 2021-06-29 | $29.00 | $29.00 | $29.00 | $29.00 | $28.26 | 29 |
| 2021-06-28 | $28.50 | $29.00 | $28.50 | $29.00 | $28.26 | 1,600 |
| 2021-06-25 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
| 2021-06-24 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 51 |
| 2021-06-23 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 2 |
| 2021-06-22 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 6 |
| 2021-06-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
| 2021-06-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
| 2021-06-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 101 |
| 2021-06-16 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 3 |
| 2021-06-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 0 |
| 2021-06-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.21 | 3 |
| 2021-06-11 | $30.00 | $31.00 | $30.00 | $31.00 | $30.21 | 631 |
| 2021-06-10 | $29.00 | $29.00 | $29.00 | $29.00 | $28.26 | 256 |
| 2021-06-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 0 |
| 2021-06-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 96 |
| 2021-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 0 |
| 2021-06-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 0 |
| 2021-06-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 100 |
| 2021-06-02 | $28.26 | $28.26 | $28.26 | $28.26 | $27.35 | 75 |
| 2021-06-01 | $28.26 | $28.26 | $28.26 | $28.26 | $27.35 | 40 |
| 2021-05-28 | $28.25 | $28.26 | $28.25 | $28.26 | $27.35 | 325 |
| 2021-05-27 | $28.32 | $28.32 | $28.32 | $28.32 | $27.41 | 0 |
| 2021-05-26 | $28.25 | $28.32 | $28.25 | $28.32 | $27.41 | 3,750 |
| 2021-05-25 | $29.00 | $29.00 | $29.00 | $29.00 | $28.06 | 175 |
| 2021-05-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 50 |
| 2021-05-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 0 |
| 2021-05-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 340 |
| 2021-05-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 0 |
| 2021-05-18 | $29.00 | $29.00 | $28.00 | $28.00 | $27.10 | 1,915 |
| 2021-05-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 60 |
| 2021-05-14 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 60 |
| 2021-05-13 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 100 |
| 2021-05-12 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 0 |
| 2021-05-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 500 |
| 2021-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 500 |
| 2021-05-07 | $28.88 | $28.88 | $28.88 | $28.88 | $27.95 | 0 |
| 2021-05-06 | $30.00 | $30.00 | $28.88 | $28.88 | $27.95 | 9,800 |
| 2021-05-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 0 |
| 2021-05-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 3,810 |
| 2021-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.10 | 170 |
| 2021-04-30 | $29.58 | $29.58 | $29.58 | $29.58 | $28.63 | 40 |
| 2021-04-29 | $29.58 | $29.58 | $29.58 | $29.58 | $28.63 | 100 |
| 2021-04-28 | $26.89 | $29.00 | $26.89 | $27.53 | $26.64 | 30,035 |
| 2021-04-27 | $26.30 | $26.30 | $26.30 | $26.30 | $25.45 | 500 |
| 2021-04-26 | $26.75 | $26.75 | $26.75 | $26.75 | $25.89 | 0 |
| 2021-04-23 | $26.75 | $26.75 | $26.75 | $26.75 | $25.89 | 0 |
| 2021-04-22 | $27.00 | $27.00 | $26.75 | $26.75 | $25.89 | 900 |
| 2021-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 20,014 |
| 2021-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 0 |
| 2021-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 915 |
| 2021-04-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 10,000 |
| 2021-04-15 | $27.11 | $27.11 | $27.11 | $27.11 | $26.23 | 0 |
| 2021-04-14 | $27.52 | $27.52 | $27.03 | $27.11 | $26.23 | 7,804 |
| 2021-04-13 | $27.52 | $27.52 | $27.52 | $27.52 | $26.63 | 2,500 |
| 2021-04-12 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 100 |
| 2021-04-09 | $27.52 | $27.52 | $27.52 | $27.52 | $26.63 | 0 |
| 2021-04-08 | $27.00 | $27.52 | $27.00 | $27.52 | $26.63 | 1,425 |
| 2021-04-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 0 |
| 2021-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 0 |
| 2021-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 0 |
| 2021-04-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.13 | 152 |
| 2021-03-31 | $26.25 | $26.25 | $26.25 | $26.25 | $25.40 | 87 |
| 2021-03-30 | $26.25 | $26.25 | $26.25 | $26.25 | $25.40 | 34 |
| 2021-03-29 | $26.25 | $26.25 | $26.25 | $26.25 | $25.40 | 24 |
| 2021-03-26 | $25.25 | $26.25 | $25.25 | $26.25 | $25.40 | 350 |
| 2021-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 0 |
| 2021-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 1,100 |
| 2021-03-23 | $25.46 | $25.46 | $25.46 | $25.46 | $24.64 | 0 |
| 2021-03-22 | $25.46 | $25.46 | $25.46 | $25.46 | $24.64 | 80 |
| 2021-03-19 | $25.46 | $25.46 | $25.46 | $25.46 | $24.64 | 0 |
| 2021-03-18 | $26.00 | $26.00 | $25.00 | $25.46 | $24.64 | 18,121 |
| 2021-03-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.23 | 0 |
| 2021-03-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.23 | 40 |
| 2021-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.23 | 1,300 |
| 2021-03-12 | $24.49 | $25.00 | $24.49 | $25.00 | $24.19 | 1,920 |
| 2021-03-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.71 | 0 |
| 2021-03-10 | $24.50 | $24.50 | $24.50 | $24.50 | $23.52 | 5,600 |
| 2021-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.04 | 0 |
| 2021-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.04 | 0 |
| 2021-03-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.04 | 400 |
| 2021-03-04 | $23.00 | $23.75 | $23.00 | $23.75 | $22.80 | 3,326 |
| 2021-03-03 | $23.05 | $23.05 | $23.05 | $23.05 | $22.13 | 100 |
| 2021-03-02 | $23.01 | $23.01 | $23.01 | $23.01 | $22.09 | 0 |
| 2021-03-01 | $23.01 | $23.01 | $23.01 | $23.01 | $22.09 | 50 |
| 2021-02-26 | $23.10 | $23.10 | $23.01 | $23.01 | $22.09 | 800 |
| 2021-02-25 | $23.38 | $23.38 | $23.15 | $23.38 | $22.44 | 2 |
| 2021-02-24 | $23.38 | $23.38 | $23.38 | $23.38 | $22.44 | 1,100 |
| 2021-02-23 | $23.38 | $23.38 | $23.38 | $23.38 | $22.44 | 0 |
| 2021-02-22 | $23.50 | $23.50 | $23.38 | $23.38 | $22.44 | 1,100 |
| 2021-02-19 | $23.75 | $23.75 | $23.75 | $23.75 | $22.80 | 0 |
| 2021-02-18 | $24.50 | $24.50 | $23.75 | $23.75 | $22.80 | 1,000 |
| 2021-02-17 | $24.50 | $24.50 | $23.05 | $23.05 | $22.13 | 600 |
| 2021-02-16 | $24.05 | $24.05 | $24.05 | $24.05 | $23.09 | 60 |
| 2021-02-12 | $24.05 | $24.05 | $24.05 | $24.05 | $23.09 | 41 |
| 2021-02-11 | $24.50 | $24.50 | $24.05 | $24.05 | $23.09 | 200 |
| 2021-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.00 | 100 |
| 2021-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.00 | 0 |
| 2021-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.00 | 100 |
| 2021-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.00 | 0 |
| 2021-02-04 | $23.35 | $25.00 | $23.05 | $25.00 | $24.00 | 8,575 |
| 2021-02-03 | $23.55 | $23.55 | $23.15 | $23.15 | $22.22 | 4,100 |
| 2021-02-02 | $24.00 | $24.00 | $23.75 | $23.75 | $22.80 | 9,300 |
| 2021-02-01 | $23.50 | $24.00 | $23.50 | $24.00 | $23.04 | 840 |
| 2021-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 300 |
| 2021-01-28 | $23.50 | $24.00 | $23.00 | $23.00 | $22.08 | 3,770 |
| 2021-01-27 | $21.50 | $23.00 | $21.50 | $23.00 | $22.08 | 1,300 |
| 2021-01-26 | $20.79 | $21.27 | $20.79 | $21.27 | $20.42 | 401 |
| 2021-01-25 | $20.15 | $20.15 | $20.15 | $20.15 | $19.34 | 124 |
| 2021-01-22 | $20.00 | $20.03 | $20.00 | $20.00 | $19.20 | 5,278 |
| 2021-01-21 | $20.10 | $20.10 | $20.10 | $20.10 | $19.29 | 4,300 |
| 2021-01-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.20 | 1,678 |
| 2021-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.20 | 600 |
| 2021-01-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.20 | 600 |
| 2021-01-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.44 | 100 |
| 2021-01-13 | $19.20 | $19.20 | $19.20 | $19.20 | $18.43 | 30 |
| 2021-01-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.43 | 0 |
| 2021-01-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.43 | 20 |
| 2021-01-08 | $19.70 | $19.70 | $19.20 | $19.20 | $18.43 | 500 |
| 2021-01-07 | $19.50 | $19.70 | $19.15 | $19.70 | $18.91 | 1,301 |
| 2021-01-06 | $20.79 | $20.79 | $20.79 | $20.79 | $19.96 | 50 |
| 2021-01-05 | $20.79 | $20.79 | $20.79 | $20.79 | $19.96 | 81 |
| 2021-01-04 | $20.79 | $20.79 | $20.79 | $20.79 | $19.96 | 101 |
| 2020-12-31 | $20.10 | $20.10 | $20.10 | $20.10 | $19.29 | 100 |
| 2020-12-30 | $18.75 | $20.00 | $18.75 | $19.10 | $18.33 | 7,344 |
| 2020-12-29 | $19.00 | $19.00 | $18.80 | $18.80 | $18.05 | 2,015 |
| 2020-12-28 | $18.95 | $19.05 | $18.65 | $18.75 | $18.00 | 12,189 |
| 2020-12-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.00 | 100 |
| 2020-12-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.00 | 0 |
| 2020-12-22 | $18.84 | $18.84 | $18.75 | $18.75 | $18.00 | 700 |
| 2020-12-21 | $18.35 | $18.60 | $18.35 | $18.60 | $17.85 | 1,104 |
| 2020-12-18 | $19.00 | $19.00 | $18.60 | $18.60 | $17.85 | 806 |
| 2020-12-17 | $18.75 | $18.79 | $18.75 | $18.78 | $18.03 | 3,035 |
| 2020-12-16 | $18.50 | $18.50 | $18.38 | $18.50 | $17.76 | 525 |
| 2020-12-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.52 | 0 |
| 2020-12-14 | $18.25 | $18.25 | $18.25 | $18.25 | $17.52 | 0 |
| 2020-12-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.52 | 0 |
| 2020-12-10 | $18.25 | $18.25 | $18.25 | $18.25 | $17.52 | 521 |
| 2020-12-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.52 | 0 |
| 2020-12-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.52 | 521 |
| 2020-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.76 | 1,000 |
| 2020-12-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.52 | 55 |
| 2020-12-03 | $18.50 | $18.55 | $18.25 | $18.25 | $17.52 | 3,121 |
| 2020-12-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 1,400 |
| 2020-12-01 | $18.55 | $18.55 | $18.50 | $18.50 | $17.57 | 6,281 |
| 2020-11-30 | $18.50 | $18.55 | $18.50 | $18.55 | $17.61 | 2,044 |
| 2020-11-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 0 |
| 2020-11-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.57 | 155 |
| 2020-11-24 | $17.99 | $18.63 | $17.99 | $18.63 | $17.69 | 28,475 |
| 2020-11-23 | $17.76 | $17.76 | $17.76 | $17.76 | $16.86 | 135 |
| 2020-11-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.08 | 0 |
| 2020-11-19 | $17.81 | $18.09 | $17.81 | $17.99 | $17.08 | 1,225 |
| 2020-11-18 | $17.75 | $17.75 | $17.75 | $17.75 | $16.85 | 170 |
| 2020-11-17 | $17.99 | $18.00 | $17.75 | $17.75 | $16.85 | 6,795 |
| 2020-11-16 | $17.72 | $17.72 | $17.70 | $17.70 | $16.81 | 5,470 |
| 2020-11-13 | $17.85 | $17.90 | $17.75 | $17.90 | $17.00 | 29,830 |
| 2020-11-12 | $17.99 | $17.99 | $17.99 | $17.99 | $17.08 | 100 |
| 2020-11-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.08 | 0 |
| 2020-11-10 | $17.95 | $18.50 | $17.75 | $17.99 | $17.08 | 22,954 |
| 2020-11-09 | $17.65 | $18.00 | $17.25 | $17.60 | $16.71 | 11,498 |
| 2020-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-11-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 1,600 |
| 2020-11-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.09 | 405 |
| 2020-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 135 |
| 2020-11-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.09 | 1,400 |
| 2020-10-30 | $16.95 | $16.95 | $16.95 | $16.95 | $16.09 | 108 |
| 2020-10-29 | $16.95 | $16.95 | $16.95 | $16.95 | $16.09 | 1,200 |
| 2020-10-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.09 | 150 |
| 2020-10-27 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-10-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-10-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 200 |
| 2020-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-10-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 1,000 |
| 2020-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 37 |
| 2020-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 60 |
| 2020-10-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 1,000 |
| 2020-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 737 |
| 2020-10-13 | $16.75 | $17.00 | $16.50 | $17.00 | $16.14 | 2,700 |
| 2020-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 500 |
| 2020-10-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 500 |
| 2020-10-06 | $16.75 | $16.75 | $16.75 | $16.75 | $15.90 | 0 |
| 2020-10-05 | $16.75 | $16.75 | $16.75 | $16.75 | $15.90 | 0 |
| 2020-10-02 | $16.75 | $16.75 | $16.75 | $16.75 | $15.90 | 500 |
| 2020-10-01 | $16.75 | $16.90 | $16.75 | $16.90 | $16.05 | 736 |
| 2020-09-30 | $16.55 | $16.55 | $16.55 | $16.55 | $15.71 | 100 |
| 2020-09-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 48 |
| 2020-09-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 2,037 |
| 2020-09-25 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 10 |
| 2020-09-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 1,340 |
| 2020-09-23 | $17.25 | $17.25 | $17.25 | $17.25 | $16.38 | 0 |
| 2020-09-22 | $17.25 | $17.25 | $17.00 | $17.25 | $16.38 | 1,760 |
| 2020-09-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.14 | 0 |
| 2020-09-18 | $17.10 | $17.10 | $17.00 | $17.00 | $16.14 | 1,037 |
| 2020-09-17 | $17.30 | $17.35 | $17.30 | $17.30 | $16.43 | 300 |
| 2020-09-16 | $17.70 | $17.70 | $17.69 | $17.69 | $16.80 | 550 |
| 2020-09-15 | $17.35 | $17.35 | $17.35 | $17.35 | $16.47 | 1,267 |
| 2020-09-14 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 0 |
| 2020-09-11 | $17.70 | $17.70 | $17.70 | $17.70 | $16.81 | 303 |
| 2020-09-10 | $17.31 | $17.31 | $17.31 | $17.31 | $16.44 | 1,333 |
| 2020-09-09 | $17.94 | $17.94 | $17.94 | $17.94 | $16.84 | 0 |
| 2020-09-08 | $17.94 | $17.94 | $17.94 | $17.94 | $16.84 | 0 |
| 2020-09-04 | $17.94 | $17.94 | $17.94 | $17.94 | $16.84 | 0 |
| 2020-09-03 | $17.94 | $17.94 | $17.94 | $17.94 | $16.84 | 451 |
| 2020-09-02 | $17.70 | $17.70 | $17.70 | $17.70 | $16.61 | 13 |
| 2020-09-01 | $17.70 | $17.70 | $17.70 | $17.70 | $16.61 | 325 |
| 2020-08-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.43 | 107 |
| 2020-08-28 | $17.51 | $17.51 | $17.51 | $17.51 | $16.44 | 0 |
| 2020-08-27 | $17.51 | $17.51 | $17.51 | $17.51 | $16.44 | 4,300 |
| 2020-08-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 0 |
| 2020-08-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 13,684 |
| 2020-08-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 1,000 |
| 2020-08-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 0 |
| 2020-08-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 1,390 |
| 2020-08-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 275 |
| 2020-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 209 |
| 2020-08-17 | $18.00 | $18.20 | $18.00 | $18.20 | $17.08 | 21,053 |
| 2020-08-14 | $18.15 | $18.15 | $18.15 | $18.15 | $17.04 | 206 |
| 2020-08-13 | $18.20 | $18.20 | $18.20 | $18.20 | $17.08 | 0 |
| 2020-08-12 | $18.20 | $18.20 | $18.20 | $18.20 | $17.08 | 100 |
| 2020-08-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.36 | 0 |
| 2020-08-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.36 | 5 |
| 2020-08-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.36 | 0 |
| 2020-08-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.36 | 0 |
| 2020-08-05 | $18.40 | $18.50 | $18.40 | $18.50 | $17.36 | 2,000 |
| 2020-08-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.13 | 0 |
| 2020-08-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.13 | 40 |
| 2020-07-31 | $18.25 | $18.25 | $18.25 | $18.25 | $17.13 | 100 |
| 2020-07-30 | $18.49 | $18.49 | $18.49 | $18.49 | $17.36 | 0 |
| 2020-07-29 | $18.50 | $18.50 | $18.49 | $18.49 | $17.36 | 410 |
| 2020-07-28 | $18.40 | $18.50 | $18.40 | $18.40 | $17.27 | 6,279 |
| 2020-07-27 | $18.40 | $18.40 | $18.40 | $18.40 | $17.27 | 0 |
| 2020-07-24 | $18.40 | $18.50 | $18.40 | $18.40 | $17.27 | 1,008 |
| 2020-07-23 | $18.25 | $18.40 | $18.25 | $18.40 | $17.27 | 1,800 |
| 2020-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 0 |
| 2020-07-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 2,000 |
| 2020-07-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 250 |
| 2020-07-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 10 |
| 2020-07-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 40 |
| 2020-07-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 14,366 |
| 2020-07-14 | $18.05 | $18.05 | $18.00 | $18.00 | $16.90 | 8,600 |
| 2020-07-13 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 0 |
| 2020-07-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.90 | 0 |
| 2020-07-09 | $18.20 | $18.27 | $18.00 | $18.00 | $16.90 | 3,499 |
| 2020-07-08 | $18.20 | $18.20 | $18.20 | $18.20 | $17.08 | 10 |
| 2020-07-07 | $18.20 | $18.20 | $18.20 | $18.20 | $17.08 | 0 |
| 2020-07-06 | $18.20 | $18.20 | $18.20 | $18.20 | $17.08 | 1 |
| 2020-07-02 | $17.70 | $18.20 | $17.70 | $18.20 | $17.08 | 650 |
| 2020-07-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.36 | 51 |
| 2020-06-30 | $18.00 | $18.50 | $18.00 | $18.50 | $17.36 | 206 |
| 2020-06-29 | $18.95 | $19.10 | $17.60 | $17.60 | $16.52 | 3,688 |
| 2020-06-26 | $19.30 | $19.30 | $19.30 | $19.30 | $18.12 | 5 |
| 2020-06-25 | $19.30 | $19.30 | $19.30 | $19.30 | $18.12 | 100 |
| 2020-06-24 | $19.05 | $19.05 | $18.80 | $19.05 | $17.88 | 500 |
| 2020-06-23 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 0 |
| 2020-06-22 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 0 |
| 2020-06-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.77 | 4,100 |
| 2020-06-18 | $19.39 | $19.39 | $19.39 | $19.39 | $18.20 | 108 |
| 2020-06-17 | $19.39 | $20.40 | $19.39 | $20.40 | $19.15 | 840 |
| 2020-06-16 | $19.99 | $23.90 | $19.06 | $20.00 | $18.77 | 2,205 |
| 2020-06-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.30 | 0 |
| 2020-06-12 | $19.39 | $19.50 | $19.39 | $19.50 | $18.30 | 1,537 |
| 2020-06-11 | $18.55 | $19.45 | $18.35 | $19.44 | $18.25 | 1,300 |
| 2020-06-10 | $19.99 | $19.99 | $19.99 | $19.99 | $18.57 | 0 |
| 2020-06-09 | $18.75 | $19.99 | $18.75 | $19.99 | $18.57 | 710 |
| 2020-06-08 | $18.90 | $18.90 | $18.50 | $18.50 | $17.19 | 15,101 |
| 2020-06-05 | $17.00 | $18.99 | $17.00 | $18.50 | $17.19 | 32,721 |
| 2020-06-04 | $17.00 | $17.00 | $17.00 | $17.00 | $15.79 | 0 |
| 2020-06-03 | $17.00 | $17.00 | $17.00 | $17.00 | $15.79 | 0 |
| 2020-06-02 | $17.00 | $17.00 | $17.00 | $17.00 | $15.79 | 10 |
| 2020-06-01 | $16.75 | $17.00 | $16.75 | $17.00 | $15.79 | 346 |
| 2020-05-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.79 | 0 |
| 2020-05-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.79 | 0 |
| 2020-05-27 | $16.70 | $17.00 | $16.61 | $17.00 | $15.79 | 3,100 |
| 2020-05-26 | $16.90 | $17.11 | $16.90 | $17.00 | $15.79 | 2,600 |
| 2020-05-22 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 0 |
| 2020-05-21 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 0 |
| 2020-05-20 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 600 |
| 2020-05-19 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 0 |
| 2020-05-18 | $16.50 | $16.51 | $16.50 | $16.50 | $15.33 | 57,914 |
| 2020-05-15 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 15 |
| 2020-05-14 | $16.55 | $16.55 | $16.55 | $16.55 | $15.38 | 200 |
| 2020-05-13 | $16.90 | $16.90 | $16.55 | $16.55 | $15.38 | 13,500 |
| 2020-05-12 | $16.80 | $16.80 | $16.80 | $16.80 | $15.61 | 0 |
| 2020-05-11 | $16.90 | $16.90 | $16.80 | $16.80 | $15.61 | 475 |
| 2020-05-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.79 | 500 |
| 2020-05-07 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 0 |
| 2020-05-06 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 0 |
| 2020-05-05 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 0 |
| 2020-05-04 | $16.95 | $16.95 | $16.95 | $16.95 | $15.75 | 8 |
| 2020-05-01 | $17.05 | $17.05 | $16.95 | $16.95 | $15.75 | 7,020 |
| 2020-04-30 | $17.14 | $17.14 | $17.14 | $17.14 | $15.92 | 139 |
| 2020-04-29 | $16.75 | $17.00 | $16.75 | $17.00 | $15.79 | 31,449 |
| 2020-04-28 | $16.76 | $16.77 | $16.76 | $16.76 | $15.57 | 1,850 |
| 2020-04-27 | $16.75 | $16.77 | $16.75 | $16.77 | $15.58 | 1,521 |
| 2020-04-24 | $16.85 | $16.85 | $16.85 | $16.85 | $15.65 | 0 |
| 2020-04-23 | $16.95 | $16.95 | $16.85 | $16.85 | $15.65 | 1,006 |
| 2020-04-22 | $16.55 | $16.55 | $16.50 | $16.50 | $15.33 | 1,634 |
| 2020-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 0 |
| 2020-04-20 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 8 |
| 2020-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 2,045 |
| 2020-04-16 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 1,695 |
| 2020-04-15 | $16.60 | $16.60 | $16.60 | $16.60 | $15.42 | 2,500 |
| 2020-04-14 | $16.60 | $16.60 | $16.60 | $16.60 | $15.42 | 0 |
| 2020-04-13 | $16.61 | $16.61 | $16.60 | $16.60 | $15.42 | 3,050 |
| 2020-04-09 | $16.55 | $17.00 | $16.50 | $16.60 | $15.42 | 23,750 |
| 2020-04-08 | $16.75 | $17.00 | $16.75 | $17.00 | $15.79 | 6,900 |
| 2020-04-07 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 2,300 |
| 2020-04-06 | $16.83 | $16.83 | $16.83 | $16.83 | $15.64 | 0 |
| 2020-04-03 | $16.50 | $16.83 | $16.50 | $16.83 | $15.64 | 2,900 |
| 2020-04-02 | $16.50 | $16.99 | $16.50 | $16.99 | $15.79 | 408 |
| 2020-04-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 40 |
| 2020-03-31 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 0 |
| 2020-03-30 | $16.85 | $17.00 | $16.50 | $16.50 | $15.33 | 4,279 |
| 2020-03-27 | $16.50 | $16.50 | $16.50 | $16.50 | $15.33 | 3,000 |
| 2020-03-26 | $17.00 | $17.00 | $17.00 | $17.00 | $15.79 | 1,700 |
| 2020-03-25 | $16.25 | $16.25 | $16.25 | $16.25 | $15.10 | 0 |
| 2020-03-24 | $17.25 | $17.25 | $16.25 | $16.25 | $15.10 | 600 |
| 2020-03-23 | $17.05 | $17.05 | $16.25 | $16.30 | $15.14 | 1,750 |
| 2020-03-20 | $17.06 | $17.06 | $17.06 | $17.06 | $15.85 | 6 |
| 2020-03-19 | $17.06 | $17.06 | $17.06 | $17.06 | $15.85 | 4,080 |
| 2020-03-18 | $18.05 | $18.05 | $18.00 | $18.00 | $16.72 | 2,640 |
| 2020-03-17 | $19.25 | $19.25 | $19.00 | $19.00 | $17.65 | 25,080 |
| 2020-03-16 | $20.35 | $21.73 | $18.00 | $20.00 | $18.58 | 11,400 |
| 2020-03-13 | $20.25 | $21.15 | $20.25 | $21.15 | $19.65 | 4,950 |
| 2020-03-12 | $21.15 | $21.15 | $21.11 | $21.11 | $19.61 | 10,810 |
| 2020-03-11 | $21.15 | $21.15 | $21.15 | $21.15 | $19.47 | 20,494 |
| 2020-03-10 | $21.15 | $21.15 | $21.12 | $21.15 | $19.47 | 11,100 |
| 2020-03-09 | $22.26 | $22.26 | $21.15 | $21.15 | $19.47 | 900 |
| 2020-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.17 | 0 |
| 2020-03-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.17 | 0 |
| 2020-03-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.17 | 0 |
| 2020-03-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.17 | 20 |
| 2020-03-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.17 | 0 |
| 2020-02-28 | $23.15 | $23.15 | $23.00 | $23.00 | $21.17 | 700 |
| 2020-02-27 | $23.20 | $23.20 | $23.15 | $23.15 | $21.31 | 900 |
| 2020-02-26 | $23.26 | $23.26 | $23.20 | $23.20 | $21.35 | 892 |
| 2020-02-25 | $23.39 | $23.39 | $23.30 | $23.30 | $21.44 | 1,505 |
| 2020-02-24 | $23.40 | $23.40 | $23.40 | $23.40 | $21.54 | 106 |
| 2020-02-21 | $23.40 | $23.40 | $23.40 | $23.40 | $21.54 | 10 |
| 2020-02-20 | $23.40 | $23.40 | $23.40 | $23.40 | $21.54 | 160 |
| 2020-02-19 | $23.45 | $23.45 | $23.45 | $23.45 | $21.58 | 100 |
| 2020-02-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.63 | 5,080 |
| 2020-02-14 | $23.60 | $23.74 | $23.45 | $23.69 | $21.80 | 12,251 |
| 2020-02-13 | $23.60 | $23.60 | $23.40 | $23.45 | $21.58 | 3,851 |
| 2020-02-12 | $23.50 | $23.50 | $23.50 | $23.50 | $21.63 | 500 |
| 2020-02-11 | $23.36 | $23.36 | $23.36 | $23.36 | $21.50 | 50 |
| 2020-02-10 | $23.90 | $23.90 | $23.36 | $23.36 | $21.50 | 10,996 |
| 2020-02-07 | $24.20 | $24.20 | $24.20 | $24.20 | $22.27 | 0 |
| 2020-02-06 | $23.87 | $24.45 | $23.85 | $24.20 | $22.27 | 22,658 |
| 2020-02-05 | $23.78 | $23.85 | $23.78 | $23.85 | $21.95 | 1,700 |
| 2020-02-04 | $23.79 | $23.79 | $23.79 | $23.79 | $21.90 | 20 |
| 2020-02-03 | $23.79 | $23.79 | $23.79 | $23.79 | $21.90 | 200 |
| 2020-01-31 | $23.74 | $23.79 | $23.73 | $23.79 | $21.90 | 14,734 |
| 2020-01-29 | $23.75 | $23.75 | $23.75 | $23.75 | $21.86 | 0 |
| 2020-01-28 | $23.50 | $23.75 | $23.50 | $23.75 | $21.86 | 2,290 |
| 2020-01-27 | $23.46 | $23.46 | $23.25 | $23.25 | $21.40 | 2,720 |
| 2020-01-24 | $23.85 | $23.85 | $23.85 | $23.85 | $21.95 | 0 |
| 2020-01-23 | $23.85 | $23.85 | $23.85 | $23.85 | $21.95 | 20,000 |
| 2020-01-22 | $23.50 | $23.50 | $23.46 | $23.46 | $21.59 | 2,500 |
| 2020-01-21 | $23.85 | $23.85 | $23.85 | $23.85 | $21.95 | 22,761 |
| 2020-01-17 | $23.46 | $23.46 | $23.46 | $23.46 | $21.59 | 1 |
| 2020-01-16 | $23.46 | $23.46 | $23.46 | $23.46 | $21.59 | 0 |
| 2020-01-15 | $23.46 | $23.47 | $23.45 | $23.46 | $21.59 | 13,397 |
| 2020-01-14 | $23.52 | $23.62 | $23.50 | $23.50 | $21.63 | 10,700 |
| 2020-01-13 | $23.50 | $23.51 | $23.50 | $23.50 | $21.63 | 1,900 |
| 2020-01-10 | $23.46 | $23.46 | $23.46 | $23.46 | $21.59 | 152 |
| 2020-01-09 | $23.56 | $23.56 | $23.56 | $23.56 | $21.68 | 2,323 |
| 2020-01-08 | $23.60 | $23.60 | $23.60 | $23.60 | $21.72 | 0 |
| 2020-01-07 | $23.65 | $23.65 | $23.60 | $23.60 | $21.72 | 5,620 |
| 2020-01-06 | $23.65 | $23.65 | $23.65 | $23.65 | $21.77 | 7 |
| 2020-01-03 | $23.66 | $23.66 | $23.65 | $23.65 | $21.77 | 370 |
| 2020-01-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.09 | 2 |
| 2019-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.09 | 250 |
| 2019-12-30 | $23.60 | $23.70 | $23.60 | $23.70 | $21.81 | 550 |
| 2019-12-27 | $23.80 | $23.80 | $23.80 | $23.80 | $21.90 | 0 |
| 2019-12-26 | $23.80 | $23.80 | $23.80 | $23.80 | $21.90 | 0 |
| 2019-12-24 | $23.80 | $23.80 | $23.80 | $23.80 | $21.90 | 0 |
| 2019-12-23 | $23.80 | $23.80 | $23.80 | $23.80 | $21.90 | 200 |
| 2019-12-20 | $24.05 | $24.05 | $24.05 | $24.05 | $22.13 | 400 |
| 2019-12-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.09 | 754 |
| 2019-12-18 | $24.06 | $24.06 | $24.06 | $24.06 | $22.14 | 0 |
| 2019-12-17 | $24.06 | $24.06 | $24.06 | $24.06 | $22.14 | 6,220 |
| 2019-12-16 | $24.05 | $24.05 | $24.05 | $24.05 | $22.13 | 5,192 |
| 2019-12-13 | $24.05 | $24.05 | $24.05 | $24.05 | $22.13 | 100 |
| 2019-12-12 | $24.50 | $24.50 | $24.50 | $24.50 | $22.55 | 300 |
| 2019-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $22.39 | 0 |
| 2019-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $22.39 | 0 |
| 2019-12-09 | $24.25 | $24.50 | $24.25 | $24.50 | $22.39 | 512 |
| 2019-12-06 | $23.80 | $23.80 | $23.80 | $23.80 | $21.75 | 0 |
| 2019-12-05 | $23.80 | $23.80 | $23.80 | $23.80 | $21.75 | 488 |
| 2019-12-04 | $24.25 | $24.25 | $24.25 | $24.25 | $22.16 | 0 |
| 2019-12-03 | $24.25 | $24.25 | $24.25 | $24.25 | $22.16 | 7 |
| 2019-12-02 | $24.25 | $24.25 | $24.25 | $24.25 | $22.16 | 10 |
| 2019-11-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.16 | 100 |
| 2019-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 0 |
| 2019-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 0 |
| 2019-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 0 |
| 2019-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 400 |
| 2019-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 0 |
| 2019-11-20 | $23.72 | $24.00 | $23.72 | $24.00 | $21.94 | 1,144 |
| 2019-11-19 | $23.75 | $24.00 | $23.70 | $24.00 | $21.94 | 8,097 |
| 2019-11-18 | $23.70 | $23.70 | $23.70 | $23.70 | $21.66 | 268 |
| 2019-11-15 | $23.70 | $23.70 | $23.70 | $23.70 | $21.66 | 652 |
| 2019-11-14 | $23.70 | $23.70 | $23.70 | $23.70 | $21.66 | 510 |
| 2019-11-13 | $23.65 | $23.65 | $23.65 | $23.65 | $21.62 | 0 |
| 2019-11-12 | $23.85 | $23.85 | $23.65 | $23.65 | $21.62 | 527 |
| 2019-11-11 | $24.00 | $24.00 | $23.61 | $23.65 | $21.62 | 17,837 |
| 2019-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $22.39 | 0 |
| 2019-11-07 | $24.00 | $25.00 | $24.00 | $24.50 | $22.39 | 1,800 |
| 2019-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 100 |
| 2019-11-05 | $23.58 | $23.58 | $23.58 | $23.58 | $21.55 | 6,000 |
| 2019-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 8 |
| 2019-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 10 |
| 2019-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $21.94 | 0 |
| 2019-10-30 | $23.75 | $24.00 | $23.75 | $24.00 | $21.94 | 850 |
| 2019-10-29 | $23.75 | $23.75 | $23.75 | $23.75 | $21.71 | 0 |
| 2019-10-28 | $23.75 | $23.75 | $23.75 | $23.75 | $21.71 | 0 |
| 2019-10-25 | $23.55 | $23.75 | $23.54 | $23.75 | $21.71 | 5,650 |
| 2019-10-24 | $23.55 | $23.55 | $23.55 | $23.55 | $21.53 | 5,000 |
| 2019-10-23 | $23.25 | $23.75 | $23.25 | $23.75 | $21.71 | 1,300 |
| 2019-10-22 | $22.95 | $23.00 | $22.95 | $23.00 | $21.02 | 300 |
| 2019-10-21 | $22.65 | $22.65 | $22.65 | $22.65 | $20.70 | 0 |
| 2019-10-18 | $22.65 | $22.65 | $22.65 | $22.65 | $20.70 | 0 |
| 2019-10-17 | $22.65 | $22.65 | $22.65 | $22.65 | $20.70 | 500 |
| 2019-10-16 | $22.43 | $22.43 | $22.43 | $22.43 | $20.50 | 7 |
| 2019-10-15 | $22.43 | $22.43 | $22.43 | $22.43 | $20.50 | 10 |
| 2019-10-14 | $22.43 | $22.43 | $22.43 | $22.43 | $20.50 | 6 |
| 2019-10-11 | $22.43 | $22.43 | $22.43 | $22.43 | $20.50 | 1 |
| 2019-10-10 | $22.43 | $22.43 | $22.43 | $22.43 | $20.50 | 0 |
| 2019-10-09 | $22.43 | $22.43 | $22.43 | $22.43 | $20.50 | 109 |
| 2019-10-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.02 | 0 |
| 2019-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.02 | 0 |
| 2019-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.02 | 0 |
| 2019-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.02 | 0 |
| 2019-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $21.02 | 0 |
| 2019-10-01 | $22.30 | $23.00 | $22.30 | $23.00 | $21.02 | 1,110 |
| 2019-09-30 | $22.30 | $22.30 | $22.30 | $22.30 | $20.38 | 0 |
| 2019-09-27 | $22.25 | $22.50 | $22.25 | $22.30 | $20.38 | 1,700 |
| 2019-09-26 | $21.75 | $21.75 | $21.75 | $21.75 | $19.88 | 100 |
| 2019-09-25 | $21.75 | $21.75 | $21.75 | $21.75 | $19.88 | 1,000 |
| 2019-09-24 | $22.30 | $22.30 | $22.30 | $22.30 | $20.38 | 10 |
| 2019-09-23 | $22.30 | $22.30 | $22.30 | $22.30 | $20.38 | 4 |
| 2019-09-20 | $22.30 | $22.30 | $22.30 | $22.30 | $20.38 | 10 |
| 2019-09-19 | $21.76 | $22.30 | $21.76 | $22.30 | $20.38 | 7,550 |
| 2019-09-18 | $22.10 | $22.20 | $22.10 | $22.20 | $20.29 | 280 |
| 2019-09-17 | $21.95 | $22.00 | $21.95 | $22.00 | $20.11 | 500 |
| 2019-09-16 | $21.45 | $21.95 | $21.45 | $21.58 | $19.72 | 9,758 |
| 2019-09-13 | $21.45 | $21.45 | $21.45 | $21.45 | $19.61 | 266 |
| 2019-09-12 | $21.39 | $21.44 | $21.39 | $21.40 | $19.56 | 3,000 |
| 2019-09-11 | $20.86 | $20.86 | $20.86 | $20.86 | $18.92 | 300 |
| 2019-09-10 | $20.66 | $20.66 | $20.66 | $20.66 | $18.73 | 0 |
| 2019-09-09 | $20.66 | $20.66 | $20.66 | $20.66 | $18.73 | 100 |
| 2019-09-06 | $21.08 | $21.08 | $20.60 | $20.60 | $18.68 | 10,890 |
| 2019-09-05 | $21.30 | $21.30 | $21.30 | $21.30 | $19.32 | 0 |
| 2019-09-04 | $21.00 | $21.33 | $21.00 | $21.30 | $19.32 | 206,770 |
| 2019-09-03 | $21.32 | $21.32 | $21.32 | $21.32 | $19.33 | 20 |
| 2019-08-30 | $21.32 | $21.32 | $21.32 | $21.32 | $19.33 | 0 |
| 2019-08-29 | $21.32 | $21.32 | $21.32 | $21.32 | $19.33 | 790 |
| 2019-08-28 | $21.35 | $21.35 | $21.35 | $21.35 | $19.36 | 200 |
| 2019-08-27 | $21.35 | $21.35 | $21.35 | $21.35 | $19.36 | 202 |
| 2019-08-26 | $21.40 | $21.40 | $21.40 | $21.40 | $19.41 | 30 |
| 2019-08-23 | $21.55 | $21.55 | $21.40 | $21.40 | $19.41 | 745 |
| 2019-08-22 | $21.39 | $21.39 | $21.39 | $21.39 | $19.40 | 0 |
| 2019-08-21 | $21.37 | $21.39 | $21.37 | $21.39 | $19.40 | 288 |
| 2019-08-20 | $21.41 | $21.41 | $21.37 | $21.37 | $19.38 | 1,223 |
| 2019-08-19 | $21.45 | $21.45 | $21.41 | $21.41 | $19.41 | 900 |
| 2019-08-15 | $21.50 | $21.50 | $21.50 | $21.50 | $19.50 | 100 |
| 2019-08-14 | $21.50 | $21.50 | $21.50 | $21.50 | $19.50 | 9 |
| 2019-08-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.50 | 13,400 |
| 2019-08-12 | $21.55 | $21.55 | $21.55 | $21.55 | $19.54 | 2,500 |
| 2019-08-09 | $21.50 | $21.50 | $21.50 | $21.50 | $19.50 | 500 |
| 2019-08-08 | $21.45 | $21.50 | $21.37 | $21.48 | $19.48 | 5,688 |
| 2019-08-07 | $21.50 | $21.50 | $21.50 | $21.50 | $19.50 | 381 |
| 2019-08-06 | $21.60 | $21.60 | $21.51 | $21.51 | $19.51 | 751 |
| 2019-08-05 | $21.75 | $21.75 | $21.57 | $21.57 | $19.56 | 1,450 |
| 2019-08-02 | $21.70 | $21.95 | $21.65 | $21.85 | $19.81 | 1,808 |
| 2019-08-01 | $21.62 | $21.62 | $21.55 | $21.55 | $19.54 | 11,533 |
| 2019-07-31 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 37,297 |
| 2019-07-30 | $21.60 | $21.60 | $21.60 | $21.60 | $19.59 | 73,061 |
| 2019-07-29 | $21.55 | $21.55 | $21.55 | $21.55 | $19.54 | 15,000 |
| 2019-07-26 | $21.55 | $21.55 | $21.55 | $21.55 | $19.54 | 14,991 |
| 2019-07-25 | $21.55 | $21.55 | $21.55 | $21.55 | $19.54 | 1,000 |
| 2019-07-24 | $21.51 | $21.51 | $21.51 | $21.51 | $19.51 | 0 |
| 2019-07-23 | $21.75 | $21.75 | $21.51 | $21.51 | $19.51 | 1,100 |
| 2019-07-22 | $21.70 | $21.70 | $21.55 | $21.55 | $19.54 | 1,700 |
| 2019-07-19 | $21.55 | $21.65 | $21.50 | $21.50 | $19.50 | 16,475 |
| 2019-07-18 | $21.50 | $21.50 | $21.40 | $21.40 | $19.41 | 2,100 |
| 2019-07-17 | $21.40 | $21.40 | $21.40 | $21.40 | $19.41 | 2,400 |
| 2019-07-16 | $21.40 | $21.55 | $21.20 | $21.20 | $19.22 | 9,027 |
| 2019-07-15 | $21.20 | $21.38 | $21.20 | $21.38 | $19.39 | 42,240 |
| 2019-07-12 | $21.29 | $21.29 | $21.20 | $21.20 | $19.22 | 1,702 |
| 2019-07-11 | $20.82 | $21.20 | $20.82 | $21.20 | $19.22 | 5,600 |
| 2019-07-10 | $20.80 | $20.84 | $20.80 | $20.80 | $18.86 | 3,560 |
| 2019-07-09 | $20.80 | $20.80 | $20.80 | $20.80 | $18.86 | 750 |
| 2019-07-08 | $20.90 | $21.20 | $20.85 | $20.85 | $18.91 | 4,656 |
| 2019-07-05 | $20.75 | $20.75 | $20.75 | $20.75 | $18.82 | 155 |
| 2019-07-03 | $20.75 | $20.75 | $20.75 | $20.75 | $18.82 | 0 |
| 2019-07-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.82 | 0 |
| 2019-07-01 | $20.75 | $20.75 | $20.75 | $20.75 | $18.82 | 1,724 |
| 2019-06-28 | $20.75 | $20.75 | $20.75 | $20.75 | $18.82 | 0 |
| 2019-06-27 | $20.75 | $20.75 | $20.75 | $20.75 | $18.82 | 1,779 |
| 2019-06-26 | $20.70 | $20.78 | $20.68 | $20.78 | $18.84 | 3,345 |
| 2019-06-25 | $20.70 | $20.72 | $20.70 | $20.72 | $18.79 | 24,499 |
| 2019-06-24 | $20.70 | $20.70 | $20.70 | $20.70 | $18.77 | 1,116 |
| 2019-06-21 | $20.85 | $20.85 | $20.85 | $20.85 | $18.91 | 0 |
| 2019-06-20 | $20.76 | $20.85 | $20.70 | $20.85 | $18.91 | 7,297 |
| 2019-06-18 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 0 |
| 2019-06-17 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 0 |
| 2019-06-14 | $20.81 | $20.81 | $20.81 | $20.81 | $18.87 | 300 |
| 2019-06-13 | $20.85 | $20.85 | $20.81 | $20.81 | $18.87 | 20,200 |
| 2019-06-12 | $21.00 | $21.00 | $20.90 | $20.90 | $18.80 | 10,851 |
| 2019-06-11 | $21.00 | $21.00 | $21.00 | $21.00 | $18.89 | 0 |
| 2019-06-10 | $21.01 | $21.01 | $21.00 | $21.00 | $18.89 | 446 |
| 2019-06-06 | $21.01 | $21.01 | $21.01 | $21.01 | $18.90 | 0 |
| 2019-06-05 | $21.01 | $21.01 | $21.01 | $21.01 | $18.90 | 50 |
| 2019-06-04 | $21.05 | $21.05 | $21.01 | $21.01 | $18.90 | 250 |
| 2019-06-03 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 0 |
| 2019-05-31 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 294 |
| 2019-05-30 | $21.35 | $21.35 | $21.35 | $21.35 | $19.20 | 0 |
| 2019-05-29 | $21.35 | $21.35 | $21.35 | $21.35 | $19.20 | 0 |
| 2019-05-28 | $21.30 | $21.40 | $21.30 | $21.35 | $19.20 | 110,990 |
| 2019-05-24 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 197 |
| 2019-05-23 | $21.31 | $21.31 | $21.31 | $21.31 | $19.17 | 0 |
| 2019-05-22 | $21.31 | $21.31 | $21.31 | $21.31 | $19.17 | 0 |
| 2019-05-21 | $21.31 | $21.31 | $21.31 | $21.31 | $19.17 | 450 |
| 2019-05-20 | $21.36 | $21.65 | $21.36 | $21.65 | $19.47 | 506 |
| 2019-05-17 | $21.35 | $21.35 | $21.35 | $21.35 | $19.20 | 100 |
| 2019-05-16 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 0 |
| 2019-05-15 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 200 |
| 2019-05-14 | $21.35 | $21.35 | $21.35 | $21.35 | $19.20 | 600 |
| 2019-05-13 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 192 |
| 2019-05-10 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 0 |
| 2019-05-09 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 0 |
| 2019-05-08 | $21.30 | $21.30 | $21.30 | $21.30 | $19.16 | 250 |
| 2019-05-07 | $21.36 | $21.36 | $21.36 | $21.36 | $19.21 | 0 |
| 2019-05-06 | $21.35 | $21.36 | $21.35 | $21.36 | $19.21 | 1,075 |
| 2019-05-03 | $21.73 | $21.73 | $21.73 | $21.73 | $19.55 | 0 |
| 2019-05-02 | $21.73 | $21.73 | $21.73 | $21.73 | $19.55 | 0 |
| 2019-05-01 | $21.73 | $21.73 | $21.73 | $21.73 | $19.55 | 0 |
| 2019-04-30 | $21.73 | $21.73 | $21.73 | $21.73 | $19.55 | 0 |
| 2019-04-29 | $21.73 | $21.73 | $21.73 | $21.73 | $19.55 | 138 |
| 2019-04-26 | $21.73 | $21.73 | $21.73 | $21.73 | $19.55 | 1,800 |
| 2019-04-25 | $21.40 | $21.40 | $21.40 | $21.40 | $19.25 | 1 |
| 2019-04-24 | $21.35 | $21.40 | $21.35 | $21.40 | $19.25 | 1,918 |
| 2019-04-23 | $21.75 | $21.75 | $21.50 | $21.50 | $19.34 | 1,332 |
| 2019-04-22 | $21.98 | $21.98 | $21.98 | $21.98 | $19.77 | 0 |
| 2019-04-18 | $21.93 | $21.98 | $21.93 | $21.98 | $19.77 | 583 |
| 2019-04-17 | $21.90 | $21.90 | $21.90 | $21.90 | $19.70 | 347 |
| 2019-04-15 | $21.90 | $21.90 | $21.90 | $21.90 | $19.70 | 0 |
| 2019-04-12 | $21.75 | $21.90 | $21.75 | $21.90 | $19.70 | 516 |
| 2019-04-11 | $21.75 | $21.75 | $21.75 | $21.75 | $19.56 | 80 |
| 2019-04-10 | $21.73 | $21.75 | $21.70 | $21.75 | $19.56 | 3,709 |
| 2019-04-09 | $21.72 | $21.75 | $21.72 | $21.73 | $19.55 | 1,126 |
| 2019-04-08 | $21.65 | $21.70 | $21.65 | $21.70 | $19.52 | 850 |
| 2019-04-05 | $21.65 | $21.65 | $21.65 | $21.65 | $19.47 | 2,000 |
| 2019-04-04 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 6,500 |
| 2019-04-03 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 300 |
| 2019-04-02 | $21.65 | $21.65 | $21.65 | $21.65 | $19.47 | 6,536 |
| 2019-04-01 | $21.65 | $21.65 | $21.65 | $21.65 | $19.47 | 3,072 |
| 2019-03-29 | $21.65 | $21.65 | $21.65 | $21.65 | $19.47 | 700 |
| 2019-03-28 | $21.67 | $21.67 | $21.67 | $21.67 | $19.49 | 100 |
| 2019-03-27 | $21.68 | $21.68 | $21.68 | $21.68 | $19.50 | 26,859 |
| 2019-03-26 | $21.68 | $21.68 | $21.68 | $21.68 | $19.50 | 2,000 |
| 2019-03-25 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 600 |
| 2019-03-22 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 4,010 |
| 2019-03-21 | $21.70 | $21.70 | $21.70 | $21.70 | $19.52 | 0 |
| 2019-03-20 | $21.78 | $21.78 | $21.70 | $21.70 | $19.52 | 8,070 |
| 2019-03-18 | $21.81 | $21.81 | $21.81 | $21.81 | $19.62 | 0 |
| 2019-03-15 | $21.85 | $21.90 | $21.81 | $21.81 | $19.62 | 1,500 |
| 2019-03-14 | $21.95 | $21.95 | $21.95 | $21.95 | $19.74 | 0 |
| 2019-03-13 | $21.65 | $21.95 | $21.65 | $21.95 | $19.59 | 5,277 |
| 2019-03-12 | $21.60 | $21.60 | $21.55 | $21.55 | $19.23 | 9,913 |
| 2019-03-11 | $21.59 | $21.59 | $21.59 | $21.59 | $19.27 | 100 |
| 2019-03-08 | $21.50 | $21.59 | $21.50 | $21.59 | $19.27 | 10,813 |
| 2019-03-07 | $21.45 | $21.45 | $21.45 | $21.45 | $19.15 | 0 |
| 2019-03-06 | $21.45 | $21.45 | $21.45 | $21.45 | $19.15 | 0 |
| 2019-03-05 | $21.45 | $21.45 | $21.45 | $21.45 | $19.15 | 600 |
| 2019-03-04 | $21.45 | $21.45 | $21.45 | $21.45 | $19.15 | 100 |
| 2019-03-01 | $21.45 | $21.45 | $21.45 | $21.45 | $19.15 | 630 |
| 2019-02-28 | $21.40 | $21.40 | $21.40 | $21.40 | $19.10 | 0 |
| 2019-02-27 | $21.60 | $21.60 | $21.40 | $21.40 | $19.10 | 2,200 |
| 2019-02-26 | $21.30 | $21.45 | $21.30 | $21.40 | $19.10 | 20,980 |
| 2019-02-25 | $21.30 | $21.30 | $21.30 | $21.30 | $19.01 | 750 |
| 2019-02-22 | $21.30 | $21.30 | $21.30 | $21.30 | $19.01 | 7,517 |
| 2019-02-21 | $21.30 | $21.30 | $21.25 | $21.25 | $18.97 | 323 |
| 2019-02-20 | $20.91 | $21.34 | $20.91 | $21.25 | $18.97 | 5,484 |
| 2019-02-19 | $20.90 | $20.90 | $20.90 | $20.90 | $18.65 | 2,000 |
| 2019-02-15 | $20.75 | $20.75 | $20.75 | $20.75 | $18.52 | 0 |
| 2019-02-14 | $20.48 | $20.75 | $20.48 | $20.75 | $18.52 | 1,275 |
| 2019-02-13 | $20.20 | $20.20 | $20.20 | $20.20 | $18.03 | 3,600 |
| 2019-02-12 | $20.20 | $20.20 | $20.15 | $20.15 | $17.98 | 9,075 |
| 2019-02-11 | $20.24 | $20.27 | $20.24 | $20.27 | $18.09 | 400 |
| 2019-02-08 | $19.95 | $19.95 | $19.95 | $19.95 | $17.81 | 1,303 |
| 2019-02-07 | $20.00 | $20.05 | $20.00 | $20.02 | $17.87 | 4,028 |
| 2019-02-06 | $19.89 | $19.89 | $19.89 | $19.89 | $17.75 | 0 |
| 2019-02-05 | $19.89 | $19.89 | $19.89 | $19.89 | $17.75 | 0 |
| 2019-02-04 | $19.89 | $19.89 | $19.89 | $19.89 | $17.75 | 0 |
| 2019-02-01 | $19.60 | $19.99 | $19.60 | $19.89 | $17.75 | 2,400 |
| 2019-01-31 | $19.50 | $19.50 | $19.50 | $19.50 | $17.40 | 500 |
| 2019-01-30 | $19.50 | $19.50 | $19.50 | $19.50 | $17.40 | 200 |
| 2019-01-29 | $19.85 | $20.25 | $19.85 | $20.25 | $18.07 | 1,801 |
| 2019-01-28 | $19.32 | $19.32 | $19.32 | $19.32 | $17.24 | 0 |
| 2019-01-25 | $19.50 | $19.50 | $19.32 | $19.32 | $17.24 | 4,404 |
| 2019-01-24 | $19.50 | $19.50 | $19.50 | $19.50 | $17.40 | 100 |
| 2019-01-23 | $19.55 | $19.55 | $19.40 | $19.40 | $17.32 | 1,600 |
| 2019-01-18 | $19.35 | $19.47 | $19.34 | $19.45 | $17.36 | 4,000 |
| 2019-01-17 | $19.35 | $19.35 | $19.25 | $19.25 | $17.18 | 1,000 |
| 2019-01-16 | $19.34 | $19.34 | $19.25 | $19.34 | $17.26 | 1,700 |
| 2019-01-15 | $19.35 | $19.37 | $19.35 | $19.35 | $17.27 | 3,582 |
| 2019-01-14 | $19.35 | $19.35 | $19.35 | $19.35 | $17.27 | 109 |
| 2019-01-11 | $19.55 | $19.55 | $19.55 | $19.55 | $17.45 | 1 |
| 2019-01-10 | $19.45 | $19.55 | $19.40 | $19.55 | $17.45 | 3,401 |
| 2019-01-09 | $19.66 | $19.66 | $19.45 | $19.45 | $17.36 | 2,860 |
| 2019-01-08 | $19.66 | $19.66 | $19.66 | $19.66 | $17.55 | 1,315 |
| 2019-01-07 | $19.65 | $19.75 | $19.65 | $19.75 | $17.63 | 26,750 |
| 2019-01-04 | $19.70 | $19.70 | $19.55 | $19.60 | $17.49 | 62,388 |
| 2019-01-03 | $19.86 | $19.86 | $19.82 | $19.82 | $17.69 | 2,610 |
| 2019-01-02 | $19.90 | $19.90 | $19.86 | $19.86 | $17.73 | 500 |
| 2018-12-31 | $19.95 | $20.20 | $19.90 | $19.95 | $17.81 | 20,280 |
| 2018-12-28 | $20.17 | $20.17 | $20.00 | $20.00 | $17.85 | 3,632 |
| 2018-12-27 | $20.25 | $20.25 | $20.15 | $20.15 | $17.98 | 8,316 |
| 2018-12-26 | $21.00 | $21.00 | $20.11 | $20.11 | $17.95 | 700 |
| 2018-12-24 | $21.10 | $21.10 | $21.10 | $21.10 | $18.83 | 300 |
| 2018-12-21 | $21.25 | $21.40 | $21.15 | $21.40 | $19.10 | 6,200 |
| 2018-12-20 | $21.25 | $21.25 | $21.25 | $21.25 | $18.97 | 10,900 |
| 2018-12-19 | $21.25 | $21.25 | $21.25 | $21.25 | $18.97 | 300 |
| 2018-12-18 | $21.27 | $21.27 | $21.27 | $21.27 | $18.98 | 20 |
| 2018-12-14 | $21.25 | $21.27 | $21.25 | $21.27 | $18.98 | 2,400 |
| 2018-12-13 | $21.30 | $21.30 | $21.30 | $21.30 | $19.01 | 12,957 |
| 2018-12-12 | $22.50 | $22.50 | $21.35 | $21.35 | $18.91 | 29,800 |
| 2018-12-11 | $22.75 | $22.75 | $22.75 | $22.75 | $20.14 | 0 |
| 2018-12-10 | $22.77 | $23.11 | $22.75 | $22.75 | $20.14 | 3,332 |
| 2018-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.37 | 0 |
| 2018-12-06 | $23.00 | $23.40 | $22.95 | $23.00 | $20.37 | 9,150 |
| 2018-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.37 | 120 |
| 2018-12-03 | $23.25 | $23.25 | $23.25 | $23.25 | $20.59 | 0 |
| 2018-11-30 | $23.25 | $23.25 | $23.25 | $23.25 | $20.59 | 100 |
| 2018-11-29 | $23.40 | $23.40 | $23.40 | $23.40 | $20.72 | 0 |
| 2018-11-28 | $23.25 | $23.40 | $23.25 | $23.40 | $20.72 | 600 |
| 2018-11-27 | $23.35 | $23.35 | $23.35 | $23.35 | $20.68 | 0 |
| 2018-11-26 | $23.35 | $23.35 | $23.35 | $23.35 | $20.68 | 0 |
| 2018-11-21 | $23.50 | $23.50 | $23.35 | $23.35 | $20.68 | 6,575 |
| 2018-11-20 | $23.65 | $23.65 | $23.65 | $23.65 | $20.94 | 0 |
| 2018-11-19 | $23.65 | $23.65 | $23.65 | $23.65 | $20.94 | 1,852 |
| 2018-11-16 | $23.75 | $23.75 | $23.65 | $23.65 | $20.94 | 2,572 |
| 2018-11-15 | $23.90 | $23.90 | $23.80 | $23.80 | $21.07 | 2,405 |
| 2018-11-14 | $23.95 | $23.95 | $23.95 | $23.95 | $21.21 | 250 |
| 2018-11-13 | $23.95 | $23.95 | $23.95 | $23.95 | $21.21 | 4,414 |
| 2018-11-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.25 | 0 |
| 2018-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.25 | 0 |
| 2018-11-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.25 | 0 |
| 2018-11-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.25 | 0 |
| 2018-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $21.25 | 0 |
| 2018-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $21.25 | 0 |
| 2018-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $21.25 | 200 |
| 2018-11-01 | $24.50 | $24.50 | $24.00 | $24.02 | $21.27 | 12,070 |
| 2018-10-31 | $24.10 | $24.30 | $24.00 | $24.00 | $21.25 | 3,610 |
| 2018-10-30 | $24.55 | $24.55 | $24.00 | $24.50 | $21.69 | 12,850 |
| 2018-10-29 | $24.50 | $24.50 | $24.50 | $24.50 | $21.69 | 100 |
| 2018-10-26 | $24.70 | $24.70 | $24.50 | $24.55 | $21.74 | 1,679 |
| 2018-10-25 | $24.90 | $24.91 | $24.80 | $24.80 | $21.96 | 104,000 |
| 2018-10-24 | $25.05 | $25.05 | $24.90 | $24.90 | $22.05 | 34,800 |
| 2018-10-23 | $25.10 | $25.10 | $25.05 | $25.05 | $22.18 | 200 |
| 2018-10-22 | $25.10 | $25.10 | $25.10 | $25.10 | $22.23 | 1,000 |
| 2018-10-19 | $25.10 | $25.10 | $25.10 | $25.10 | $22.23 | 0 |
| 2018-10-18 | $25.10 | $25.10 | $25.10 | $25.10 | $22.23 | 0 |
| 2018-10-17 | $25.10 | $25.15 | $25.10 | $25.10 | $22.23 | 600 |
| 2018-10-16 | $25.21 | $25.23 | $25.16 | $25.16 | $22.28 | 4,460 |
| 2018-10-15 | $25.30 | $25.30 | $25.25 | $25.25 | $22.36 | 2,525 |
| 2018-10-12 | $25.31 | $25.31 | $25.30 | $25.30 | $22.40 | 400 |
| 2018-10-11 | $25.37 | $25.37 | $25.31 | $25.31 | $22.41 | 1,300 |
| 2018-10-10 | $25.37 | $25.37 | $25.37 | $25.37 | $22.46 | 8 |
| 2018-10-09 | $25.37 | $25.37 | $25.37 | $25.37 | $22.46 | 500 |
| 2018-10-08 | $25.35 | $25.35 | $25.35 | $25.35 | $22.45 | 0 |
| 2018-10-05 | $25.35 | $25.35 | $25.35 | $25.35 | $22.45 | 80 |
| 2018-10-04 | $25.35 | $25.35 | $25.35 | $25.35 | $22.45 | 25,000 |
| 2018-10-03 | $25.35 | $25.35 | $25.35 | $25.35 | $22.45 | 700 |
| 2018-10-02 | $25.40 | $25.40 | $25.40 | $25.40 | $22.49 | 958 |
| 2018-10-01 | $25.65 | $25.65 | $25.40 | $25.40 | $22.49 | 2,900 |
| 2018-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $23.02 | 0 |
| 2018-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.02 | 0 |
| 2018-09-26 | $26.00 | $26.50 | $25.80 | $26.00 | $23.02 | 7,200 |
| 2018-09-25 | $25.50 | $25.95 | $25.50 | $25.95 | $22.98 | 2,400 |
| 2018-09-24 | $25.30 | $25.50 | $25.30 | $25.30 | $22.40 | 1,665 |
| 2018-09-21 | $25.30 | $25.30 | $25.30 | $25.30 | $22.40 | 0 |
| 2018-09-20 | $25.30 | $25.30 | $25.30 | $25.30 | $22.40 | 2,300 |
| 2018-09-19 | $25.50 | $25.50 | $25.40 | $25.40 | $22.49 | 2,462 |
| 2018-09-18 | $25.65 | $25.65 | $25.65 | $25.65 | $22.71 | 400 |
| 2018-09-17 | $25.75 | $25.75 | $25.65 | $25.65 | $22.71 | 600 |
| 2018-09-14 | $25.78 | $25.78 | $25.78 | $25.78 | $22.83 | 4,000 |
| 2018-09-13 | $25.80 | $25.80 | $25.80 | $25.80 | $22.85 | 500 |
| 2018-09-12 | $25.80 | $25.80 | $25.80 | $25.80 | $22.70 | 0 |
| 2018-09-11 | $25.80 | $25.80 | $25.80 | $25.80 | $22.70 | 1,200 |
| 2018-09-10 | $25.88 | $25.88 | $25.88 | $25.88 | $22.77 | 66 |
| 2018-09-07 | $25.85 | $25.88 | $25.85 | $25.88 | $22.77 | 112,284 |
| 2018-09-06 | $26.25 | $26.25 | $26.25 | $26.25 | $23.09 | 100 |
| 2018-09-05 | $26.00 | $26.00 | $25.76 | $25.76 | $22.66 | 7,000 |
| 2018-09-04 | $25.50 | $26.00 | $25.50 | $25.50 | $22.43 | 1,500 |
| 2018-08-31 | $25.51 | $25.51 | $25.51 | $25.51 | $22.44 | 0 |
| 2018-08-30 | $25.51 | $25.51 | $25.51 | $25.51 | $22.44 | 0 |
| 2018-08-29 | $25.51 | $25.51 | $25.51 | $25.51 | $22.44 | 0 |
| 2018-08-28 | $25.40 | $25.51 | $25.00 | $25.51 | $22.44 | 2,828 |
| 2018-08-27 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-08-24 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 40 |
| 2018-08-23 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-08-22 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-08-21 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 2 |
| 2018-08-20 | $25.05 | $25.70 | $25.05 | $25.70 | $22.61 | 1,640 |
| 2018-08-17 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 0 |
| 2018-08-16 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 100 |
| 2018-08-15 | $25.25 | $25.35 | $25.25 | $25.35 | $22.30 | 67,959 |
| 2018-08-14 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 0 |
| 2018-08-13 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 600 |
| 2018-08-10 | $25.60 | $25.60 | $25.50 | $25.50 | $22.43 | 544 |
| 2018-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $21.99 | 0 |
| 2018-08-08 | $25.85 | $25.85 | $25.00 | $25.00 | $21.99 | 32,397 |
| 2018-08-07 | $25.85 | $25.85 | $25.85 | $25.85 | $22.74 | 590 |
| 2018-08-06 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-08-01 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-07-31 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 100 |
| 2018-07-30 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 100 |
| 2018-07-27 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 800 |
| 2018-07-25 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 0 |
| 2018-07-24 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 0 |
| 2018-07-23 | $26.05 | $26.05 | $25.95 | $25.95 | $22.83 | 500 |
| 2018-07-20 | $26.23 | $26.25 | $26.23 | $26.25 | $23.09 | 547 |
| 2018-07-19 | $26.25 | $26.25 | $26.25 | $26.25 | $23.09 | 200 |
| 2018-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 182 |
| 2018-07-17 | $26.00 | $26.00 | $25.95 | $26.00 | $22.87 | 1,400 |
| 2018-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-07-13 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 1 |
| 2018-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-07-11 | $25.90 | $26.00 | $25.90 | $26.00 | $22.87 | 481 |
| 2018-07-10 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 1,500 |
| 2018-07-09 | $25.75 | $25.75 | $25.75 | $25.75 | $22.65 | 501 |
| 2018-07-06 | $25.60 | $25.60 | $25.60 | $25.60 | $22.52 | 0 |
| 2018-07-05 | $25.60 | $25.60 | $25.60 | $25.60 | $22.52 | 1,000 |
| 2018-07-03 | $25.55 | $25.55 | $25.55 | $25.55 | $22.48 | 0 |
| 2018-07-02 | $25.55 | $25.55 | $25.55 | $25.55 | $22.48 | 1,900 |
| 2018-06-29 | $25.60 | $25.60 | $25.60 | $25.60 | $22.52 | 14,566 |
| 2018-06-28 | $25.65 | $25.65 | $25.65 | $25.65 | $22.56 | 1,100 |
| 2018-06-27 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 0 |
| 2018-06-26 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 28 |
| 2018-06-25 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 0 |
| 2018-06-22 | $25.65 | $25.95 | $25.65 | $25.95 | $22.83 | 700 |
| 2018-06-21 | $25.65 | $25.65 | $25.65 | $25.65 | $22.56 | 100 |
| 2018-06-20 | $25.50 | $25.50 | $25.50 | $25.50 | $22.43 | 449 |
| 2018-06-19 | $25.30 | $25.50 | $25.30 | $25.50 | $22.43 | 600 |
| 2018-06-18 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
| 2018-06-15 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
| 2018-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
| 2018-06-13 | $25.00 | $25.25 | $25.00 | $25.25 | $22.21 | 21,162 |
| 2018-06-12 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
| 2018-06-11 | $25.26 | $25.26 | $25.25 | $25.25 | $22.21 | 800 |
| 2018-06-08 | $25.26 | $25.26 | $25.26 | $25.26 | $22.22 | 150 |
| 2018-06-07 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
| 2018-06-06 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 1,395 |
| 2018-06-05 | $25.21 | $25.21 | $25.21 | $25.21 | $22.18 | 0 |
| 2018-06-04 | $25.21 | $25.21 | $25.21 | $25.21 | $22.18 | 95 |
| 2018-06-01 | $25.21 | $25.21 | $25.21 | $25.21 | $22.18 | 0 |
| 2018-05-31 | $25.25 | $25.25 | $25.20 | $25.21 | $22.18 | 3,430 |
| 2018-05-30 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 1,000 |
| 2018-05-29 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 0 |
| 2018-05-25 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 1,206 |
| 2018-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
| 2018-05-23 | $25.50 | $25.50 | $25.25 | $25.25 | $22.21 | 800 |
| 2018-05-22 | $25.40 | $25.40 | $25.40 | $25.40 | $22.34 | 0 |
| 2018-05-21 | $25.40 | $25.40 | $25.40 | $25.40 | $22.34 | 110 |
| 2018-05-18 | $25.50 | $25.50 | $25.43 | $25.43 | $22.37 | 9,500 |
| 2018-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.43 | 0 |
| 2018-05-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.43 | 175 |
| 2018-05-15 | $25.30 | $25.40 | $25.30 | $25.40 | $22.34 | 590 |
| 2018-05-14 | $25.30 | $25.30 | $25.30 | $25.30 | $22.26 | 0 |
| 2018-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $22.26 | 0 |
| 2018-05-10 | $25.30 | $25.30 | $25.30 | $25.30 | $22.26 | 0 |
| 2018-05-09 | $25.25 | $25.30 | $25.25 | $25.30 | $22.26 | 3,788 |
| 2018-05-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
| 2018-05-07 | $25.30 | $25.30 | $25.25 | $25.25 | $22.21 | 300 |
| 2018-05-04 | $25.30 | $25.35 | $25.30 | $25.35 | $22.30 | 2,181 |
| 2018-05-03 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 100 |
| 2018-05-02 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 19 |
| 2018-05-01 | $25.25 | $25.25 | $25.21 | $25.25 | $22.21 | 4,314 |
| 2018-04-30 | $25.15 | $25.15 | $25.00 | $25.00 | $21.99 | 13,011 |
| 2018-04-27 | $25.10 | $25.30 | $25.10 | $25.30 | $22.26 | 669 |
| 2018-04-26 | $25.10 | $25.10 | $25.10 | $25.10 | $22.08 | 188 |
| 2018-04-25 | $25.10 | $25.10 | $25.10 | $25.10 | $22.08 | 0 |
| 2018-04-24 | $25.10 | $25.10 | $25.10 | $25.10 | $22.08 | 0 |
| 2018-04-23 | $25.00 | $25.10 | $25.00 | $25.10 | $22.08 | 26,430 |
| 2018-04-20 | $25.10 | $25.10 | $25.10 | $25.10 | $22.08 | 400 |
| 2018-04-19 | $25.05 | $25.05 | $25.05 | $25.05 | $22.04 | 0 |
| 2018-04-18 | $25.05 | $25.05 | $25.05 | $25.05 | $22.04 | 1,970 |
| 2018-04-17 | $25.10 | $25.10 | $25.10 | $25.10 | $22.08 | 8 |
| 2018-04-16 | $25.05 | $25.10 | $25.00 | $25.10 | $22.08 | 4,750 |
| 2018-04-13 | $25.05 | $25.05 | $25.05 | $25.05 | $22.04 | 1 |
| 2018-04-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.04 | 610 |
| 2018-04-11 | $25.10 | $25.18 | $25.05 | $25.05 | $22.04 | 27,547 |
| 2018-04-10 | $25.05 | $25.05 | $25.05 | $25.05 | $22.04 | 363 |
| 2018-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $21.99 | 0 |
| 2018-04-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.99 | 8,500 |
| 2018-04-05 | $25.05 | $25.10 | $25.00 | $25.10 | $22.08 | 350 |
| 2018-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $22.08 | 0 |
| 2018-04-03 | $25.05 | $25.10 | $25.05 | $25.10 | $22.08 | 685 |
| 2018-04-02 | $25.01 | $25.01 | $25.00 | $25.00 | $21.99 | 1,184 |
| 2018-03-29 | $25.09 | $25.09 | $25.09 | $25.09 | $22.07 | 0 |
| 2018-03-28 | $25.09 | $25.09 | $25.09 | $25.09 | $22.07 | 0 |
| 2018-03-27 | $25.09 | $25.09 | $25.09 | $25.09 | $22.07 | 0 |
| 2018-03-26 | $25.02 | $25.09 | $25.01 | $25.09 | $22.07 | 559 |
| 2018-03-23 | $25.08 | $25.08 | $25.08 | $25.08 | $22.06 | 120 |
| 2018-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $22.05 | 800 |
| 2018-03-21 | $25.02 | $25.02 | $25.02 | $25.02 | $22.01 | 0 |
| 2018-03-20 | $25.02 | $25.02 | $25.02 | $25.02 | $22.01 | 651 |
| 2018-03-19 | $25.09 | $25.09 | $25.09 | $25.09 | $22.07 | 200 |
| 2018-03-16 | $25.02 | $25.02 | $25.02 | $25.02 | $22.01 | 800 |
| 2018-03-15 | $25.02 | $25.02 | $25.02 | $25.02 | $22.01 | 107 |
| 2018-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $21.93 | 0 |
| 2018-03-13 | $25.10 | $25.10 | $25.10 | $25.10 | $21.93 | 6,132 |
| 2018-03-12 | $25.10 | $25.10 | $25.10 | $25.10 | $21.93 | 20,000 |
| 2018-03-09 | $25.10 | $25.10 | $25.10 | $25.10 | $21.93 | 0 |
| 2018-03-08 | $25.10 | $25.10 | $25.10 | $25.10 | $21.93 | 0 |
| 2018-03-07 | $25.10 | $25.10 | $25.10 | $25.10 | $21.93 | 0 |
| 2018-03-06 | $25.10 | $25.10 | $25.10 | $25.10 | $21.93 | 0 |
| 2018-03-05 | $25.01 | $25.10 | $25.01 | $25.10 | $21.93 | 940 |
| 2018-03-02 | $25.01 | $25.01 | $25.01 | $25.01 | $21.85 | 1,330 |
| 2018-03-01 | $25.00 | $25.05 | $25.00 | $25.05 | $21.89 | 9,366 |
| 2018-02-28 | $24.70 | $25.10 | $24.70 | $24.95 | $21.80 | 1,520 |
| 2018-02-27 | $24.60 | $24.65 | $24.60 | $24.65 | $21.54 | 450 |
| 2018-02-26 | $24.70 | $24.70 | $24.55 | $24.55 | $21.45 | 13,620 |
| 2018-02-23 | $24.80 | $24.80 | $24.80 | $24.80 | $21.67 | 100 |
| 2018-02-22 | $24.85 | $24.90 | $24.80 | $24.80 | $21.67 | 510 |
| 2018-02-21 | $24.70 | $24.70 | $24.70 | $24.70 | $21.58 | 800 |
| 2018-02-20 | $24.75 | $24.75 | $24.75 | $24.75 | $21.63 | 10 |
| 2018-02-16 | $24.75 | $24.75 | $24.75 | $24.75 | $21.63 | 0 |
| 2018-02-15 | $24.75 | $24.75 | $24.75 | $24.75 | $21.63 | 200 |
| 2018-02-14 | $24.70 | $24.70 | $24.70 | $24.70 | $21.58 | 0 |
| 2018-02-13 | $24.70 | $24.70 | $24.70 | $24.70 | $21.58 | 0 |
| 2018-02-12 | $24.70 | $24.70 | $24.70 | $24.70 | $21.58 | 200 |
| 2018-02-09 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 0 |
| 2018-02-08 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 325 |
| 2018-02-07 | $24.90 | $24.90 | $24.90 | $24.90 | $21.76 | 900 |
| 2018-02-06 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 0 |
| 2018-02-05 | $24.65 | $24.65 | $24.65 | $24.65 | $21.54 | 22,307 |
| 2018-02-02 | $24.65 | $24.70 | $24.65 | $24.65 | $21.54 | 4,477 |
| 2018-02-01 | $24.90 | $24.90 | $24.70 | $24.70 | $21.58 | 23,323 |
| 2018-01-31 | $24.75 | $24.75 | $24.55 | $24.55 | $21.45 | 2,100 |
| 2018-01-30 | $24.25 | $24.55 | $24.25 | $24.55 | $21.45 | 6,300 |
| 2018-01-29 | $24.25 | $24.25 | $24.20 | $24.25 | $21.19 | 20,900 |
| 2018-01-26 | $24.00 | $24.30 | $24.00 | $24.30 | $21.23 | 1,085 |
| 2018-01-25 | $23.95 | $23.95 | $23.95 | $23.95 | $20.93 | 8,585 |
| 2018-01-24 | $23.85 | $23.85 | $23.85 | $23.85 | $20.84 | 0 |
| 2018-01-23 | $23.85 | $23.85 | $23.85 | $23.85 | $20.84 | 0 |
| 2018-01-22 | $23.70 | $23.85 | $23.70 | $23.85 | $20.84 | 1,000 |
| 2018-01-19 | $23.85 | $23.85 | $23.70 | $23.70 | $20.71 | 11,370 |
| 2018-01-18 | $23.70 | $23.70 | $23.70 | $23.70 | $20.71 | 0 |
| 2018-01-17 | $23.70 | $23.70 | $23.70 | $23.70 | $20.71 | 0 |
| 2018-01-16 | $23.70 | $23.70 | $23.70 | $23.70 | $20.71 | 100 |
| 2018-01-12 | $24.00 | $24.30 | $23.50 | $23.50 | $20.53 | 987 |
| 2018-01-11 | $23.25 | $23.75 | $23.25 | $23.75 | $20.75 | 18,941 |
| 2018-01-10 | $22.90 | $23.00 | $22.90 | $23.00 | $20.10 | 759 |
| 2018-01-09 | $22.80 | $23.00 | $22.80 | $23.00 | $20.10 | 1,800 |
| 2018-01-08 | $22.80 | $22.80 | $22.80 | $22.80 | $19.92 | 0 |
| 2018-01-05 | $22.75 | $22.85 | $22.75 | $22.80 | $19.92 | 3,900 |
| 2018-01-04 | $22.75 | $22.75 | $22.75 | $22.75 | $19.88 | 1,500 |
| 2018-01-03 | $22.67 | $22.67 | $22.67 | $22.67 | $19.81 | 0 |
| 2018-01-02 | $22.85 | $22.85 | $22.67 | $22.67 | $19.81 | 3,885 |
| 2017-12-29 | $22.72 | $23.00 | $22.72 | $23.00 | $20.10 | 5,426 |
| 2017-12-28 | $22.80 | $22.85 | $22.72 | $22.80 | $19.92 | 10,100 |
| 2017-12-27 | $22.70 | $22.72 | $22.70 | $22.72 | $19.85 | 9,613 |
| 2017-12-26 | $22.80 | $22.80 | $22.65 | $22.67 | $19.81 | 2,100 |
| 2017-12-22 | $22.70 | $23.00 | $22.70 | $23.00 | $20.10 | 7,200 |
| 2017-12-21 | $22.70 | $22.70 | $22.70 | $22.70 | $19.83 | 3,144 |
| 2017-12-20 | $22.65 | $22.70 | $22.65 | $22.70 | $19.83 | 9,715 |
| 2017-12-19 | $22.85 | $22.85 | $22.65 | $22.65 | $19.79 | 18,073 |
| 2017-12-18 | $22.81 | $23.10 | $22.81 | $23.10 | $20.18 | 15,657 |
| 2017-12-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.10 | 830 |
| 2017-12-14 | $22.83 | $22.83 | $22.65 | $22.65 | $19.79 | 220 |
| 2017-12-13 | $22.82 | $22.82 | $22.82 | $22.82 | $19.79 | 0 |
| 2017-12-12 | $22.82 | $22.82 | $22.82 | $22.82 | $19.79 | 575 |
| 2017-12-11 | $23.15 | $23.50 | $23.15 | $23.40 | $20.29 | 10,009 |
| 2017-12-08 | $22.95 | $23.05 | $22.95 | $23.05 | $19.99 | 200 |
| 2017-12-07 | $22.75 | $22.85 | $22.75 | $22.85 | $19.82 | 1,184 |
| 2017-12-06 | $22.70 | $22.75 | $22.55 | $22.75 | $19.73 | 3,505 |
| 2017-12-05 | $22.50 | $22.55 | $22.50 | $22.55 | $19.56 | 2,260 |
| 2017-12-04 | $22.35 | $22.50 | $22.35 | $22.50 | $19.51 | 8,569 |
| 2017-12-01 | $22.26 | $22.40 | $22.15 | $22.15 | $19.21 | 4,782 |
| 2017-11-30 | $22.26 | $22.26 | $22.26 | $22.26 | $19.30 | 3,072 |
| 2017-11-29 | $22.25 | $22.30 | $22.25 | $22.30 | $19.34 | 12,956 |
| 2017-11-28 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 600 |
| 2017-11-27 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 2,000 |
| 2017-11-24 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 0 |
| 2017-11-22 | $22.25 | $22.26 | $22.25 | $22.25 | $19.30 | 9,754 |
| 2017-11-21 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 1,000 |
| 2017-11-20 | $22.30 | $22.35 | $22.30 | $22.30 | $19.34 | 3,492 |
| 2017-11-17 | $22.30 | $22.45 | $22.30 | $22.45 | $19.47 | 12,000 |
| 2017-11-16 | $22.25 | $22.30 | $22.20 | $22.30 | $19.34 | 17,600 |
| 2017-11-15 | $22.22 | $22.25 | $22.22 | $22.25 | $19.30 | 13,712 |
| 2017-11-14 | $22.30 | $22.30 | $22.30 | $22.30 | $19.34 | 0 |
| 2017-11-13 | $22.20 | $22.30 | $22.16 | $22.30 | $19.34 | 601 |
| 2017-11-10 | $22.20 | $22.20 | $22.20 | $22.20 | $19.25 | 250 |
| 2017-11-09 | $22.25 | $22.25 | $22.20 | $22.20 | $19.25 | 600 |
| 2017-11-08 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 244 |
| 2017-11-07 | $22.30 | $22.30 | $22.25 | $22.25 | $19.30 | 3,500 |
| 2017-11-06 | $22.30 | $22.30 | $22.30 | $22.30 | $19.34 | 2,368 |
| 2017-11-03 | $22.35 | $22.40 | $22.35 | $22.40 | $19.43 | 9,596 |
| 2017-11-02 | $22.35 | $22.40 | $22.35 | $22.40 | $19.43 | 2,500 |
| 2017-11-01 | $22.35 | $22.40 | $22.35 | $22.40 | $19.43 | 2,600 |
| 2017-10-31 | $22.35 | $22.40 | $22.35 | $22.40 | $19.43 | 9,754 |
| 2017-10-30 | $22.40 | $22.40 | $22.35 | $22.35 | $19.38 | 659 |
| 2017-10-27 | $22.45 | $22.75 | $22.45 | $22.50 | $19.51 | 15,597 |
| 2017-10-26 | $22.45 | $22.45 | $22.45 | $22.45 | $19.47 | 500 |
| 2017-10-25 | $22.50 | $22.50 | $22.50 | $22.50 | $19.51 | 600 |
| 2017-10-24 | $22.50 | $22.50 | $22.50 | $22.50 | $19.51 | 100 |
| 2017-10-23 | $22.40 | $22.40 | $22.40 | $22.40 | $19.43 | 134 |
| 2017-10-20 | $22.40 | $22.50 | $22.40 | $22.50 | $19.51 | 600 |
| 2017-10-19 | $22.35 | $22.35 | $22.35 | $22.35 | $19.38 | 0 |
| 2017-10-18 | $22.30 | $22.35 | $22.30 | $22.35 | $19.38 | 6,400 |
| 2017-10-17 | $22.30 | $22.30 | $22.30 | $22.30 | $19.34 | 450 |
| 2017-10-16 | $22.25 | $22.30 | $22.25 | $22.30 | $19.34 | 6,750 |
| 2017-10-13 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 9 |
| 2017-10-12 | $22.30 | $22.30 | $22.25 | $22.25 | $19.30 | 2,100 |
| 2017-10-11 | $22.30 | $22.30 | $22.30 | $22.30 | $19.34 | 317 |
| 2017-10-10 | $22.25 | $22.25 | $22.20 | $22.20 | $19.25 | 22,140 |
| 2017-10-09 | $22.10 | $22.10 | $22.10 | $22.10 | $19.17 | 0 |
| 2017-10-06 | $22.35 | $22.35 | $22.10 | $22.10 | $19.17 | 8,115 |
| 2017-10-05 | $22.35 | $22.35 | $22.35 | $22.35 | $19.38 | 0 |
| 2017-10-04 | $22.35 | $22.35 | $22.35 | $22.35 | $19.38 | 0 |
| 2017-10-03 | $22.35 | $22.40 | $22.35 | $22.35 | $19.38 | 9,240 |
| 2017-10-02 | $22.30 | $22.35 | $22.30 | $22.35 | $19.38 | 499 |
| 2017-09-29 | $22.20 | $22.20 | $22.20 | $22.20 | $19.25 | 0 |
| 2017-09-28 | $22.30 | $22.30 | $22.20 | $22.20 | $19.25 | 25,500 |
| 2017-09-27 | $22.40 | $22.40 | $22.40 | $22.40 | $19.43 | 120 |
| 2017-09-26 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 80 |
| 2017-09-25 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 7,555 |
| 2017-09-22 | $22.25 | $22.25 | $22.25 | $22.25 | $19.30 | 3,920 |
| 2017-09-21 | $22.20 | $22.20 | $22.20 | $22.20 | $19.25 | 0 |
| 2017-09-20 | $22.20 | $22.20 | $22.20 | $22.20 | $19.25 | 0 |
| 2017-09-19 | $22.20 | $22.20 | $22.20 | $22.20 | $19.25 | 0 |
| 2017-09-18 | $22.20 | $22.20 | $22.20 | $22.20 | $19.25 | 100 |
| 2017-09-15 | $22.23 | $22.23 | $22.23 | $22.23 | $19.28 | 0 |
| 2017-09-14 | $22.23 | $22.23 | $22.23 | $22.23 | $19.28 | 200 |
| 2017-09-13 | $22.30 | $22.35 | $22.30 | $22.30 | $19.19 | 7,880 |
| 2017-09-12 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2017-09-11 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 2,500 |
| 2017-09-08 | $22.23 | $22.23 | $22.23 | $22.23 | $19.13 | 500 |
| 2017-09-07 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2017-09-06 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 195 |
| 2017-09-05 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2017-09-01 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 1,204 |
| 2017-08-31 | $22.15 | $22.15 | $22.15 | $22.15 | $19.06 | 0 |
| 2017-08-30 | $22.15 | $22.15 | $22.15 | $22.15 | $19.06 | 1,000 |
| 2017-08-29 | $22.15 | $22.15 | $22.15 | $22.15 | $19.06 | 0 |
| 2017-08-28 | $22.15 | $22.15 | $22.15 | $22.15 | $19.06 | 2,400 |
| 2017-08-25 | $22.10 | $22.10 | $22.10 | $22.10 | $19.02 | 0 |
| 2017-08-24 | $22.10 | $22.10 | $22.10 | $22.10 | $19.02 | 462 |
| 2017-08-23 | $22.70 | $22.70 | $22.70 | $22.70 | $19.54 | 1,000 |
| 2017-08-22 | $22.75 | $22.75 | $22.75 | $22.75 | $19.58 | 200 |
| 2017-08-21 | $22.80 | $23.00 | $22.75 | $23.00 | $19.80 | 4,150 |
| 2017-08-18 | $22.80 | $22.80 | $22.80 | $22.80 | $19.62 | 500 |
| 2017-08-17 | $22.40 | $22.40 | $22.40 | $22.40 | $19.28 | 80 |
| 2017-08-16 | $22.40 | $22.40 | $22.40 | $22.40 | $19.28 | 0 |
| 2017-08-15 | $22.40 | $22.40 | $22.40 | $22.40 | $19.28 | 0 |
| 2017-08-14 | $22.30 | $22.55 | $22.30 | $22.40 | $19.28 | 22,580 |
| 2017-08-11 | $22.15 | $22.25 | $22.15 | $22.25 | $19.15 | 1,700 |
| 2017-08-10 | $22.20 | $22.50 | $22.10 | $22.10 | $19.02 | 8,410 |
| 2017-08-09 | $22.27 | $22.27 | $22.27 | $22.27 | $19.17 | 0 |
| 2017-08-08 | $22.30 | $22.30 | $22.20 | $22.27 | $19.17 | 600 |
| 2017-08-07 | $22.30 | $22.30 | $22.30 | $22.30 | $19.19 | 2,000 |
| 2017-08-04 | $22.65 | $22.65 | $22.65 | $22.65 | $19.49 | 0 |
| 2017-08-03 | $22.65 | $22.65 | $22.65 | $22.65 | $19.49 | 586 |
| 2017-08-02 | $22.75 | $22.75 | $22.65 | $22.75 | $19.58 | 2,400 |
| 2017-08-01 | $22.65 | $22.65 | $22.65 | $22.65 | $19.49 | 0 |
| 2017-07-31 | $22.65 | $22.65 | $22.65 | $22.65 | $19.49 | 650 |
| 2017-07-28 | $22.10 | $22.65 | $22.10 | $22.65 | $19.49 | 2,000 |
| 2017-07-27 | $22.63 | $22.63 | $22.63 | $22.63 | $19.48 | 100 |
| 2017-07-26 | $22.33 | $22.53 | $22.33 | $22.53 | $19.39 | 478 |
| 2017-07-25 | $22.08 | $22.33 | $22.08 | $22.33 | $19.22 | 883 |
| 2017-07-24 | $22.08 | $22.08 | $22.08 | $22.08 | $19.00 | 8 |
| 2017-07-21 | $22.08 | $22.08 | $22.08 | $22.08 | $19.00 | 0 |
| 2017-07-20 | $22.08 | $22.08 | $22.08 | $22.08 | $19.00 | 5,100 |
| 2017-07-19 | $22.08 | $22.08 | $22.08 | $22.08 | $19.00 | 310 |
| 2017-07-18 | $21.85 | $22.00 | $21.85 | $22.00 | $18.93 | 8,895 |
| 2017-07-17 | $21.81 | $21.81 | $21.81 | $21.81 | $18.77 | 0 |
| 2017-07-14 | $21.65 | $21.81 | $21.65 | $21.81 | $18.77 | 1,091 |
| 2017-07-13 | $21.30 | $21.30 | $21.30 | $21.30 | $18.33 | 453 |
| 2017-07-12 | $21.50 | $21.63 | $21.50 | $21.63 | $18.62 | 1,238 |
| 2017-07-11 | $21.35 | $21.45 | $21.35 | $21.45 | $18.46 | 11,982 |
| 2017-07-10 | $21.40 | $21.40 | $21.40 | $21.40 | $18.42 | 11,200 |
| 2017-07-07 | $21.35 | $21.35 | $21.35 | $21.35 | $18.38 | 0 |
| 2017-07-06 | $20.85 | $21.35 | $20.85 | $21.35 | $18.38 | 39,867 |
| 2017-07-05 | $20.50 | $20.75 | $20.50 | $20.75 | $17.86 | 1,320 |
| 2017-07-03 | $20.60 | $20.60 | $20.60 | $20.60 | $17.73 | 780 |
| 2017-06-30 | $20.75 | $20.75 | $20.30 | $20.30 | $17.47 | 3,000 |
| 2017-06-29 | $20.85 | $20.90 | $20.85 | $20.90 | $17.99 | 17,000 |
| 2017-06-28 | $20.75 | $20.75 | $20.75 | $20.75 | $17.86 | 443 |
| 2017-06-27 | $20.50 | $20.70 | $20.50 | $20.70 | $17.82 | 14,674 |
| 2017-06-26 | $20.50 | $20.60 | $20.49 | $20.50 | $17.64 | 7,775 |
| 2017-06-23 | $20.60 | $20.60 | $20.60 | $20.60 | $17.73 | 20,000 |
| 2017-06-22 | $20.80 | $20.80 | $20.80 | $20.80 | $17.90 | 0 |
| 2017-06-21 | $20.80 | $20.80 | $20.80 | $20.80 | $17.90 | 0 |
| 2017-06-20 | $21.00 | $21.00 | $20.80 | $20.80 | $17.90 | 300 |
| 2017-06-19 | $21.00 | $21.00 | $21.00 | $21.00 | $18.07 | 350 |
| 2017-06-16 | $20.90 | $20.90 | $20.90 | $20.90 | $17.99 | 100 |
| 2017-06-15 | $21.00 | $21.00 | $20.55 | $20.90 | $17.99 | 875 |
| 2017-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $18.07 | 289 |
| 2017-06-13 | $20.75 | $20.75 | $20.75 | $20.75 | $17.72 | 0 |
| 2017-06-12 | $20.75 | $20.75 | $20.75 | $20.75 | $17.72 | 100 |
| 2017-06-09 | $21.00 | $21.00 | $20.75 | $20.85 | $17.80 | 744 |
| 2017-06-08 | $21.00 | $21.00 | $20.80 | $21.00 | $17.93 | 1,000 |
| 2017-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $17.93 | 150 |
| 2017-06-06 | $20.90 | $20.90 | $20.90 | $20.90 | $17.84 | 500 |
| 2017-06-05 | $21.05 | $21.05 | $21.05 | $21.05 | $17.97 | 200 |
| 2017-06-02 | $20.50 | $21.00 | $20.50 | $21.00 | $17.93 | 8,635 |
| 2017-06-01 | $20.65 | $20.65 | $20.65 | $20.65 | $17.63 | 0 |
| 2017-05-31 | $20.55 | $20.65 | $20.55 | $20.65 | $17.63 | 800 |
| 2017-05-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.50 | 0 |
| 2017-05-26 | $20.50 | $20.50 | $20.50 | $20.50 | $17.50 | 65 |
| 2017-05-25 | $20.25 | $20.50 | $20.25 | $20.50 | $17.50 | 1,488 |
| 2017-05-24 | $20.90 | $20.90 | $20.65 | $20.70 | $17.67 | 40,124 |
| 2017-05-23 | $20.40 | $20.80 | $20.15 | $20.15 | $17.20 | 44,402 |
| 2017-05-22 | $20.70 | $20.75 | $20.60 | $20.60 | $17.59 | 1,124 |
| 2017-05-19 | $20.50 | $20.60 | $20.50 | $20.60 | $17.59 | 2,962 |
| 2017-05-18 | $20.05 | $20.05 | $20.05 | $20.05 | $17.12 | 400 |
| 2017-05-17 | $20.20 | $20.50 | $20.16 | $20.16 | $17.21 | 13,225 |
| 2017-05-16 | $20.10 | $20.20 | $20.00 | $20.20 | $17.24 | 10,550 |
| 2017-05-15 | $19.75 | $20.10 | $19.75 | $20.10 | $17.16 | 1,300 |
| 2017-05-12 | $19.60 | $19.90 | $19.30 | $19.30 | $16.48 | 6,856 |
| 2017-05-11 | $19.15 | $19.15 | $19.15 | $19.15 | $16.35 | 0 |
| 2017-05-10 | $19.15 | $19.15 | $19.15 | $19.15 | $16.35 | 767 |
| 2017-05-09 | $19.45 | $19.50 | $19.45 | $19.50 | $16.65 | 700 |
| 2017-05-08 | $19.10 | $19.35 | $19.00 | $19.00 | $16.22 | 1,600 |
| 2017-05-05 | $18.75 | $19.10 | $18.75 | $19.00 | $16.22 | 3,000 |
| 2017-05-04 | $18.80 | $18.80 | $18.80 | $18.80 | $16.05 | 200 |
| 2017-05-03 | $18.75 | $18.75 | $18.75 | $18.75 | $16.01 | 0 |
| 2017-05-02 | $18.75 | $18.75 | $18.75 | $18.75 | $16.01 | 1,060 |
| 2017-05-01 | $18.80 | $18.80 | $18.80 | $18.80 | $16.05 | 220 |
| 2017-04-28 | $18.75 | $18.80 | $18.75 | $18.80 | $16.05 | 500 |
| 2017-04-27 | $18.50 | $18.65 | $18.50 | $18.65 | $15.92 | 8,509 |
| 2017-04-26 | $18.40 | $18.60 | $18.37 | $18.60 | $15.88 | 1,900 |
| 2017-04-25 | $18.35 | $18.39 | $18.35 | $18.39 | $15.70 | 815 |
| 2017-04-24 | $18.20 | $18.25 | $18.20 | $18.25 | $15.58 | 791 |
| 2017-04-21 | $18.25 | $18.25 | $18.25 | $18.25 | $15.58 | 0 |
| 2017-04-20 | $18.25 | $18.25 | $18.25 | $18.25 | $15.58 | 102 |
| 2017-04-19 | $18.20 | $18.20 | $18.20 | $18.20 | $15.54 | 0 |
| 2017-04-18 | $18.20 | $18.20 | $18.20 | $18.20 | $15.54 | 325 |
| 2017-04-17 | $18.20 | $18.20 | $18.20 | $18.20 | $15.54 | 200 |
| 2017-04-13 | $18.20 | $18.20 | $18.20 | $18.20 | $15.54 | 0 |
| 2017-04-12 | $18.20 | $18.20 | $18.20 | $18.20 | $15.54 | 0 |
| 2017-04-11 | $18.20 | $18.20 | $18.20 | $18.20 | $15.54 | 7,900 |
| 2017-04-10 | $18.20 | $18.20 | $18.20 | $18.20 | $15.54 | 12,179 |
| 2017-04-07 | $18.25 | $18.25 | $18.25 | $18.25 | $15.58 | 3,250 |
| 2017-04-06 | $18.30 | $18.30 | $18.20 | $18.20 | $15.54 | 2,800 |
| 2017-04-05 | $18.40 | $18.40 | $18.40 | $18.40 | $15.71 | 1,700 |
| 2017-04-04 | $18.40 | $18.40 | $18.40 | $18.40 | $15.71 | 1,000 |
| 2017-04-03 | $18.50 | $18.50 | $18.40 | $18.40 | $15.71 | 1,200 |
| 2017-03-31 | $18.50 | $18.50 | $18.50 | $18.50 | $15.79 | 20 |
| 2017-03-30 | $18.50 | $18.50 | $18.50 | $18.50 | $15.79 | 4,000 |
| 2017-03-29 | $18.50 | $18.50 | $18.50 | $18.50 | $15.79 | 620 |
| 2017-03-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.79 | 0 |
| 2017-03-27 | $18.50 | $18.50 | $18.50 | $18.50 | $15.79 | 1,500 |
| 2017-03-24 | $18.52 | $18.52 | $18.52 | $18.52 | $15.67 | 600 |
| 2017-03-23 | $18.52 | $18.52 | $18.50 | $18.50 | $15.65 | 1,000 |
| 2017-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $15.65 | 600 |
| 2017-03-21 | $18.65 | $18.65 | $18.50 | $18.50 | $15.65 | 3,053 |
| 2017-03-20 | $18.72 | $18.72 | $18.70 | $18.70 | $15.82 | 700 |
| 2017-03-17 | $18.75 | $18.75 | $18.75 | $18.75 | $15.86 | 1,000 |
| 2017-03-16 | $18.80 | $18.80 | $18.75 | $18.75 | $15.86 | 2,333 |
| 2017-03-15 | $18.80 | $18.80 | $18.80 | $18.80 | $15.90 | 500 |
| 2017-03-14 | $18.84 | $18.84 | $18.82 | $18.82 | $15.92 | 1,550 |
| 2017-03-13 | $18.85 | $18.85 | $18.85 | $18.85 | $15.95 | 100 |
| 2017-03-10 | $18.82 | $18.82 | $18.82 | $18.82 | $15.92 | 0 |
| 2017-03-09 | $18.82 | $18.82 | $18.82 | $18.82 | $15.92 | 0 |
| 2017-03-08 | $18.87 | $18.87 | $18.82 | $18.82 | $15.92 | 400 |
| 2017-03-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.07 | 0 |
| 2017-03-06 | $19.00 | $19.00 | $19.00 | $19.00 | $16.07 | 100 |
| 2017-03-03 | $18.95 | $18.95 | $18.95 | $18.95 | $16.03 | 400 |
| 2017-03-02 | $19.00 | $19.00 | $18.87 | $18.87 | $15.96 | 690 |
| 2017-03-01 | $18.95 | $19.00 | $18.92 | $19.00 | $16.07 | 2,196 |
| 2017-02-28 | $19.12 | $19.12 | $19.00 | $19.00 | $16.07 | 1,806 |
| 2017-02-27 | $19.10 | $19.15 | $19.10 | $19.15 | $16.20 | 250 |
| 2017-02-24 | $19.15 | $19.15 | $18.95 | $19.05 | $16.12 | 4,044 |
| 2017-02-23 | $19.05 | $19.15 | $19.05 | $19.05 | $16.12 | 5,465 |
| 2017-02-22 | $19.05 | $19.05 | $18.82 | $19.05 | $16.12 | 11,312 |
| 2017-02-21 | $19.60 | $19.65 | $18.95 | $19.00 | $16.07 | 41,693 |
| 2017-02-17 | $19.25 | $19.50 | $19.25 | $19.50 | $16.50 | 337 |
| 2017-02-16 | $19.20 | $19.20 | $18.94 | $18.94 | $16.02 | 320 |
| 2017-02-15 | $19.15 | $19.15 | $19.15 | $19.15 | $16.20 | 150 |
| 2017-02-14 | $18.85 | $19.00 | $18.85 | $18.90 | $15.99 | 1,875 |
| 2017-02-13 | $18.75 | $18.75 | $18.75 | $18.75 | $15.86 | 180 |
| 2017-02-10 | $18.75 | $18.75 | $18.50 | $18.50 | $15.65 | 10,662 |
| 2017-02-09 | $18.75 | $18.75 | $18.75 | $18.75 | $15.86 | 10,000 |
| 2017-02-08 | $18.60 | $18.60 | $18.60 | $18.60 | $15.74 | 65 |
| 2017-02-07 | $18.60 | $18.60 | $18.60 | $18.60 | $15.74 | 1,237 |
| 2017-02-06 | $18.55 | $18.60 | $18.50 | $18.60 | $15.74 | 6,700 |
| 2017-02-03 | $18.55 | $18.55 | $18.55 | $18.55 | $15.69 | 1,248 |
| 2017-02-02 | $18.55 | $18.55 | $18.55 | $18.55 | $15.69 | 0 |
| 2017-02-01 | $18.55 | $18.55 | $18.55 | $18.55 | $15.69 | 500 |
| 2017-01-31 | $18.40 | $18.55 | $18.40 | $18.55 | $15.69 | 7,100 |
| 2017-01-30 | $18.55 | $18.55 | $18.50 | $18.50 | $15.65 | 400 |
| 2017-01-27 | $18.80 | $18.85 | $18.80 | $18.80 | $15.90 | 750 |
| 2017-01-26 | $18.50 | $18.50 | $18.50 | $18.50 | $15.65 | 35,000 |
| 2017-01-25 | $18.38 | $18.85 | $18.38 | $18.85 | $15.95 | 1,400 |
| 2017-01-24 | $18.80 | $19.00 | $18.80 | $19.00 | $16.07 | 1,527 |
| 2017-01-23 | $18.68 | $18.80 | $18.65 | $18.80 | $15.90 | 804 |
| 2017-01-20 | $18.10 | $18.65 | $18.10 | $18.65 | $15.78 | 1,075 |
| 2017-01-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.23 | 0 |
| 2017-01-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.23 | 0 |
| 2017-01-17 | $17.90 | $18.00 | $17.90 | $18.00 | $15.23 | 5,000 |
| 2017-01-13 | $17.97 | $17.97 | $17.90 | $17.90 | $15.14 | 312 |
| 2017-01-12 | $17.90 | $17.90 | $17.90 | $17.90 | $15.14 | 0 |
| 2017-01-11 | $17.90 | $17.90 | $17.90 | $17.90 | $15.14 | 317 |
| 2017-01-10 | $18.05 | $18.05 | $18.05 | $18.05 | $15.27 | 156 |
| 2017-01-09 | $18.05 | $18.05 | $18.00 | $18.05 | $15.27 | 13,988 |
| 2017-01-06 | $17.73 | $18.10 | $17.73 | $18.10 | $15.31 | 760 |
| 2017-01-05 | $17.24 | $18.00 | $17.24 | $17.74 | $15.01 | 10,102 |
| 2017-01-04 | $17.25 | $17.25 | $17.25 | $17.25 | $14.59 | 0 |
| 2017-01-03 | $17.25 | $17.25 | $17.08 | $17.25 | $14.59 | 14,794 |
| 2016-12-30 | $17.60 | $17.60 | $17.60 | $17.60 | $14.89 | 0 |
| 2016-12-29 | $17.20 | $17.60 | $17.00 | $17.60 | $14.89 | 7,417 |
| 2016-12-28 | $17.05 | $17.60 | $17.00 | $17.60 | $14.89 | 7,796 |
| 2016-12-27 | $17.20 | $17.25 | $17.15 | $17.20 | $14.55 | 3,900 |
| 2016-12-23 | $17.05 | $17.05 | $17.05 | $17.05 | $14.42 | 0 |
| 2016-12-22 | $17.00 | $17.05 | $16.95 | $17.05 | $14.42 | 4,504 |
| 2016-12-21 | $16.70 | $17.29 | $16.70 | $17.05 | $14.42 | 13,285 |
| 2016-12-20 | $16.70 | $16.70 | $16.70 | $16.70 | $14.13 | 100 |
| 2016-12-19 | $16.80 | $16.80 | $16.80 | $16.80 | $14.21 | 1,100 |
| 2016-12-16 | $16.65 | $16.90 | $16.65 | $16.70 | $14.13 | 2,525 |
| 2016-12-15 | $16.65 | $16.65 | $16.65 | $16.65 | $14.09 | 0 |
| 2016-12-14 | $16.50 | $16.65 | $16.50 | $16.65 | $14.09 | 7,733 |
| 2016-12-13 | $16.50 | $16.50 | $16.50 | $16.50 | $13.96 | 242 |
| 2016-12-12 | $16.43 | $16.45 | $16.43 | $16.45 | $13.92 | 900 |
| 2016-12-09 | $16.40 | $16.40 | $16.40 | $16.40 | $13.87 | 0 |
| 2016-12-08 | $16.10 | $16.40 | $16.10 | $16.40 | $13.87 | 9,389 |
| 2016-12-07 | $16.05 | $16.10 | $16.05 | $16.10 | $13.62 | 7,613 |
| 2016-12-06 | $16.00 | $16.10 | $16.00 | $16.10 | $13.62 | 4,400 |
| 2016-12-05 | $16.00 | $16.00 | $15.95 | $16.00 | $13.54 | 727 |
| 2016-12-02 | $16.05 | $16.05 | $16.05 | $16.05 | $13.58 | 0 |
| 2016-12-01 | $16.05 | $16.05 | $16.05 | $16.05 | $13.58 | 0 |
| 2016-11-30 | $16.00 | $16.05 | $16.00 | $16.05 | $13.58 | 2,925 |
| 2016-11-29 | $15.80 | $15.90 | $15.80 | $15.90 | $13.45 | 7,350 |
| 2016-11-28 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 0 |
| 2016-11-25 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 0 |
| 2016-11-23 | $15.76 | $15.80 | $15.65 | $15.80 | $13.37 | 20,126 |
| 2016-11-22 | $15.80 | $15.85 | $15.80 | $15.83 | $13.39 | 2,300 |
| 2016-11-21 | $15.76 | $15.80 | $15.75 | $15.75 | $13.32 | 70,176 |
| 2016-11-18 | $15.85 | $15.85 | $15.76 | $15.76 | $13.33 | 6,130 |
| 2016-11-17 | $15.90 | $15.90 | $15.90 | $15.90 | $13.45 | 300 |
| 2016-11-16 | $15.90 | $15.90 | $15.90 | $15.90 | $13.45 | 0 |
| 2016-11-15 | $15.90 | $15.90 | $15.90 | $15.90 | $13.45 | 3,000 |
| 2016-11-14 | $15.90 | $15.90 | $15.90 | $15.90 | $13.45 | 0 |
| 2016-11-11 | $15.80 | $15.90 | $15.80 | $15.90 | $13.45 | 2,000 |
| 2016-11-10 | $15.79 | $15.79 | $15.75 | $15.75 | $13.32 | 8,541 |
| 2016-11-09 | $15.72 | $15.78 | $15.72 | $15.78 | $13.35 | 1,800 |
| 2016-11-08 | $15.72 | $15.72 | $15.72 | $15.72 | $13.30 | 2 |
| 2016-11-07 | $15.72 | $15.72 | $15.72 | $15.72 | $13.30 | 500 |
| 2016-11-04 | $15.72 | $15.72 | $15.72 | $15.72 | $13.30 | 160 |
| 2016-11-03 | $15.72 | $15.72 | $15.72 | $15.72 | $13.30 | 15,060 |
| 2016-11-02 | $15.72 | $15.72 | $15.72 | $15.72 | $13.30 | 0 |
| 2016-11-01 | $15.72 | $15.72 | $15.72 | $15.72 | $13.30 | 0 |
| 2016-10-31 | $15.72 | $15.72 | $15.72 | $15.72 | $13.30 | 5,000 |
| 2016-10-28 | $15.67 | $15.73 | $15.67 | $15.72 | $13.30 | 50,500 |
| 2016-10-27 | $15.85 | $15.85 | $15.75 | $15.79 | $13.36 | 800 |
| 2016-10-26 | $15.85 | $15.85 | $15.85 | $15.85 | $13.41 | 16,940 |
| 2016-10-25 | $15.80 | $15.80 | $15.75 | $15.80 | $13.37 | 3,660 |
| 2016-10-24 | $15.75 | $15.80 | $15.74 | $15.75 | $13.32 | 17,129 |
| 2016-10-21 | $15.80 | $15.80 | $15.75 | $15.75 | $13.32 | 7,500 |
| 2016-10-20 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 0 |
| 2016-10-19 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 0 |
| 2016-10-18 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 4,950 |
| 2016-10-17 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 679 |
| 2016-10-14 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 1,000 |
| 2016-10-13 | $15.82 | $15.82 | $15.82 | $15.82 | $13.38 | 0 |
| 2016-10-12 | $15.82 | $15.82 | $15.82 | $15.82 | $13.38 | 21 |
| 2016-10-11 | $15.82 | $15.82 | $15.82 | $15.82 | $13.38 | 2,600 |
| 2016-10-10 | $15.85 | $15.85 | $15.85 | $15.85 | $13.41 | 400 |
| 2016-10-07 | $15.80 | $15.90 | $15.80 | $15.85 | $13.41 | 7,842 |
| 2016-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 2,500 |
| 2016-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 475 |
| 2016-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 0 |
| 2016-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 500 |
| 2016-09-30 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 700 |
| 2016-09-29 | $15.77 | $15.77 | $15.77 | $15.77 | $13.34 | 200 |
| 2016-09-28 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 100 |
| 2016-09-27 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 2,320 |
| 2016-09-26 | $15.81 | $15.85 | $15.80 | $15.85 | $13.41 | 2,300 |
| 2016-09-23 | $15.85 | $15.85 | $15.85 | $15.85 | $13.41 | 100 |
| 2016-09-22 | $15.90 | $15.90 | $15.90 | $15.90 | $13.45 | 0 |
| 2016-09-21 | $15.80 | $15.90 | $15.80 | $15.90 | $13.45 | 31,820 |
| 2016-09-20 | $15.80 | $15.80 | $15.76 | $15.80 | $13.37 | 17,180 |
| 2016-09-19 | $15.79 | $15.79 | $15.75 | $15.79 | $13.36 | 2,957 |
| 2016-09-16 | $15.70 | $15.78 | $15.70 | $15.75 | $13.32 | 4,900 |
| 2016-09-15 | $15.70 | $15.70 | $15.70 | $15.70 | $13.28 | 0 |
| 2016-09-14 | $15.70 | $15.70 | $15.70 | $15.70 | $13.28 | 0 |
| 2016-09-13 | $15.70 | $15.70 | $15.70 | $15.70 | $13.28 | 5,400 |
| 2016-09-12 | $15.70 | $15.79 | $15.70 | $15.75 | $13.32 | 1,435 |
| 2016-09-09 | $15.75 | $15.75 | $15.75 | $15.75 | $13.32 | 3,199 |
| 2016-09-08 | $15.79 | $15.79 | $15.78 | $15.79 | $13.36 | 2,000 |
| 2016-09-07 | $15.75 | $15.79 | $15.75 | $15.79 | $13.36 | 600 |
| 2016-09-06 | $15.72 | $15.72 | $15.72 | $15.72 | $13.30 | 0 |
| 2016-09-02 | $15.75 | $15.75 | $15.72 | $15.72 | $13.30 | 3,000 |
| 2016-09-01 | $15.75 | $15.75 | $15.70 | $15.70 | $13.28 | 1,100 |
| 2016-08-31 | $15.80 | $15.80 | $15.66 | $15.66 | $13.25 | 5,450 |
| 2016-08-30 | $15.79 | $15.79 | $15.79 | $15.79 | $13.36 | 801 |
| 2016-08-29 | $15.70 | $15.80 | $15.70 | $15.80 | $13.37 | 1,000 |
| 2016-08-26 | $15.40 | $15.60 | $15.40 | $15.50 | $13.11 | 1,400 |
| 2016-08-25 | $15.30 | $15.31 | $15.30 | $15.30 | $12.94 | 1,700 |
| 2016-08-24 | $15.19 | $15.25 | $15.17 | $15.22 | $12.88 | 4,390 |
| 2016-08-23 | $15.12 | $15.12 | $15.10 | $15.10 | $12.77 | 1,969 |
| 2016-08-22 | $15.10 | $15.15 | $15.10 | $15.13 | $12.80 | 6,435 |
| 2016-08-19 | $15.09 | $15.09 | $15.09 | $15.09 | $12.77 | 5,170 |
| 2016-08-18 | $14.86 | $14.86 | $14.86 | $14.86 | $12.57 | 0 |
| 2016-08-17 | $14.86 | $14.86 | $14.86 | $14.86 | $12.57 | 0 |
| 2016-08-16 | $14.86 | $14.86 | $14.86 | $14.86 | $12.57 | 0 |
| 2016-08-15 | $14.86 | $14.86 | $14.86 | $14.86 | $12.57 | 0 |
| 2016-08-12 | $14.96 | $14.96 | $14.86 | $14.86 | $12.57 | 4,500 |
| 2016-08-11 | $15.17 | $15.17 | $14.95 | $14.95 | $12.65 | 4,112 |
| 2016-08-10 | $15.27 | $15.27 | $15.16 | $15.16 | $12.82 | 3,100 |
| 2016-08-09 | $15.50 | $15.50 | $15.24 | $15.24 | $12.89 | 3,100 |
| 2016-08-08 | $15.75 | $15.75 | $15.75 | $15.75 | $13.32 | 0 |
| 2016-08-05 | $15.60 | $15.75 | $15.45 | $15.75 | $13.32 | 1,300 |
| 2016-08-04 | $16.00 | $16.25 | $15.50 | $15.50 | $13.11 | 4,400 |
| 2016-08-03 | $15.60 | $15.90 | $15.50 | $15.90 | $13.45 | 2,200 |
| 2016-08-02 | $16.20 | $16.30 | $15.45 | $16.00 | $13.54 | 7,600 |
| 2016-08-01 | $16.10 | $16.10 | $16.10 | $16.10 | $13.62 | 40 |
| 2016-07-29 | $16.00 | $16.10 | $16.00 | $16.10 | $13.62 | 450 |
| 2016-07-28 | $15.75 | $15.75 | $15.65 | $15.65 | $13.24 | 3,000 |
| 2016-07-27 | $15.60 | $16.10 | $15.60 | $16.10 | $13.62 | 905 |
| 2016-07-26 | $15.35 | $15.50 | $15.35 | $15.50 | $13.11 | 900 |
| 2016-07-25 | $15.00 | $15.30 | $15.00 | $15.30 | $12.94 | 3,529 |
| 2016-07-22 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 160 |
| 2016-07-21 | $14.90 | $14.90 | $14.90 | $14.90 | $12.61 | 0 |
| 2016-07-20 | $14.95 | $14.95 | $14.90 | $14.90 | $12.61 | 700 |
| 2016-07-19 | $14.80 | $14.90 | $14.80 | $14.87 | $12.58 | 9,332 |
| 2016-07-18 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2016-07-15 | $14.82 | $14.82 | $14.80 | $14.80 | $12.52 | 3,256 |
| 2016-07-14 | $14.77 | $14.77 | $14.77 | $14.77 | $12.50 | 0 |
| 2016-07-13 | $14.77 | $14.77 | $14.77 | $14.77 | $12.50 | 0 |
| 2016-07-12 | $14.77 | $14.77 | $14.77 | $14.77 | $12.50 | 0 |
| 2016-07-11 | $14.77 | $14.77 | $14.77 | $14.77 | $12.50 | 50 |
| 2016-07-08 | $14.77 | $14.77 | $14.77 | $14.77 | $12.50 | 900 |
| 2016-07-07 | $15.05 | $15.05 | $15.05 | $15.05 | $12.73 | 0 |
| 2016-07-06 | $15.05 | $15.05 | $15.05 | $15.05 | $12.73 | 0 |
| 2016-07-05 | $15.05 | $15.05 | $15.05 | $15.05 | $12.73 | 0 |
| 2016-07-01 | $14.60 | $15.05 | $14.57 | $15.05 | $12.73 | 14,693 |
| 2016-06-30 | $14.70 | $14.70 | $14.70 | $14.70 | $12.43 | 500 |
| 2016-06-29 | $14.62 | $14.62 | $14.60 | $14.60 | $12.35 | 2,000 |
| 2016-06-28 | $14.60 | $14.60 | $14.60 | $14.60 | $12.35 | 0 |
| 2016-06-27 | $14.60 | $14.60 | $14.60 | $14.60 | $12.35 | 9,009 |
| 2016-06-24 | $14.60 | $14.60 | $14.60 | $14.60 | $12.35 | 1,500 |
| 2016-06-23 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 400 |
| 2016-06-22 | $14.65 | $14.70 | $14.65 | $14.65 | $12.39 | 3,283 |
| 2016-06-21 | $14.67 | $14.67 | $14.67 | $14.67 | $12.41 | 0 |
| 2016-06-20 | $14.67 | $14.67 | $14.67 | $14.67 | $12.41 | 800 |
| 2016-06-17 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 10 |
| 2016-06-16 | $14.66 | $14.66 | $14.65 | $14.65 | $12.39 | 2,571 |
| 2016-06-15 | $14.66 | $14.66 | $14.66 | $14.66 | $12.40 | 0 |
| 2016-06-14 | $14.66 | $14.66 | $14.66 | $14.66 | $12.40 | 471 |
| 2016-06-13 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 0 |
| 2016-06-10 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 0 |
| 2016-06-09 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 0 |
| 2016-06-08 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 2,501 |
| 2016-06-07 | $14.66 | $14.66 | $14.55 | $14.65 | $12.39 | 16,419 |
| 2016-06-06 | $14.65 | $14.66 | $14.61 | $14.65 | $12.39 | 17,690 |
| 2016-06-03 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 0 |
| 2016-06-02 | $14.66 | $14.66 | $14.65 | $14.65 | $12.39 | 1,923 |
| 2016-06-01 | $14.73 | $14.73 | $14.73 | $14.73 | $12.46 | 1,996 |
| 2016-05-31 | $14.70 | $14.70 | $14.56 | $14.56 | $12.32 | 1,200 |
| 2016-05-27 | $14.71 | $14.71 | $14.70 | $14.70 | $12.44 | 3,580 |
| 2016-05-26 | $14.56 | $14.56 | $14.56 | $14.56 | $12.32 | 0 |
| 2016-05-25 | $14.56 | $14.56 | $14.56 | $14.56 | $12.32 | 0 |
| 2016-05-24 | $14.56 | $14.56 | $14.56 | $14.56 | $12.32 | 0 |
| 2016-05-23 | $14.56 | $14.56 | $14.56 | $14.56 | $12.32 | 0 |
| 2016-05-20 | $14.56 | $14.56 | $14.56 | $14.56 | $12.32 | 100 |
| 2016-05-19 | $14.70 | $14.70 | $14.70 | $14.70 | $12.44 | 0 |
| 2016-05-18 | $14.70 | $14.70 | $14.70 | $14.70 | $12.44 | 2,188 |
| 2016-05-17 | $14.70 | $14.70 | $14.70 | $14.70 | $12.44 | 350 |
| 2016-05-16 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 4,248 |
| 2016-05-13 | $14.70 | $14.70 | $14.65 | $14.65 | $12.39 | 1,300 |
| 2016-05-12 | $14.70 | $14.70 | $14.70 | $14.70 | $12.44 | 8,283 |
| 2016-05-11 | $14.70 | $14.75 | $14.70 | $14.75 | $12.48 | 4,300 |
| 2016-05-10 | $14.75 | $14.75 | $14.75 | $14.75 | $12.48 | 9,550 |
| 2016-05-09 | $14.76 | $14.76 | $14.75 | $14.75 | $12.48 | 3,350 |
| 2016-05-06 | $14.75 | $14.75 | $14.75 | $14.75 | $12.48 | 0 |
| 2016-05-05 | $14.75 | $14.75 | $14.75 | $14.75 | $12.48 | 0 |
| 2016-05-04 | $14.80 | $14.80 | $14.75 | $14.75 | $12.48 | 6,360 |
| 2016-05-03 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 612 |
| 2016-05-02 | $14.75 | $14.75 | $14.75 | $14.75 | $12.48 | 0 |
| 2016-04-29 | $14.75 | $14.75 | $14.75 | $14.75 | $12.48 | 0 |
| 2016-04-28 | $14.75 | $14.75 | $14.75 | $14.75 | $12.48 | 383 |
| 2016-04-27 | $14.62 | $14.65 | $14.62 | $14.65 | $12.39 | 1,227 |
| 2016-04-26 | $14.60 | $14.60 | $14.60 | $14.60 | $12.35 | 0 |
| 2016-04-25 | $14.60 | $14.60 | $14.60 | $14.60 | $12.35 | 3,325 |
| 2016-04-22 | $14.60 | $14.60 | $14.60 | $14.60 | $12.35 | 2,404 |
| 2016-04-21 | $14.65 | $14.65 | $14.65 | $14.65 | $12.39 | 3,248 |
| 2016-04-20 | $14.81 | $14.81 | $14.55 | $14.55 | $12.31 | 58,013 |
| 2016-04-19 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 20 |
| 2016-04-18 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-04-15 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 2,000 |
| 2016-04-14 | $14.90 | $14.90 | $14.90 | $14.90 | $12.61 | 2,100 |
| 2016-04-13 | $14.90 | $14.90 | $14.90 | $14.90 | $12.61 | 210 |
| 2016-04-12 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-04-11 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-04-08 | $14.85 | $14.85 | $14.69 | $14.85 | $12.56 | 5,250 |
| 2016-04-07 | $14.84 | $14.85 | $14.82 | $14.85 | $12.56 | 1,902 |
| 2016-04-06 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-04-05 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-04-04 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 391 |
| 2016-04-01 | $14.86 | $14.86 | $14.85 | $14.85 | $12.56 | 1,726 |
| 2016-03-31 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-30 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-29 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-28 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 1 |
| 2016-03-24 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-23 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 600 |
| 2016-03-22 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 8 |
| 2016-03-21 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 100 |
| 2016-03-18 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 1 |
| 2016-03-17 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-16 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 1,000 |
| 2016-03-15 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-14 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-11 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-10 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-09 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-08 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 668 |
| 2016-03-07 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-04 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-03 | $14.85 | $14.85 | $14.85 | $14.85 | $12.56 | 0 |
| 2016-03-02 | $15.00 | $15.00 | $14.85 | $14.85 | $12.56 | 21,000 |
| 2016-03-01 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2016-02-29 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2016-02-26 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 1,500 |
| 2016-02-25 | $14.95 | $14.95 | $14.95 | $14.95 | $12.65 | 12,471 |
| 2016-02-24 | $14.80 | $15.00 | $14.80 | $15.00 | $12.69 | 12,900 |
| 2016-02-23 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 900 |
| 2016-02-22 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 1 |
| 2016-02-19 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2016-02-18 | $14.85 | $14.85 | $14.80 | $14.80 | $12.52 | 3,573 |
| 2016-02-17 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2016-02-16 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 90 |
| 2016-02-12 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 51,960 |
| 2016-02-11 | $14.82 | $14.82 | $14.61 | $14.76 | $12.49 | 44,399 |
| 2016-02-10 | $14.90 | $14.90 | $14.90 | $14.90 | $12.61 | 71 |
| 2016-02-09 | $14.90 | $14.90 | $14.90 | $14.90 | $12.61 | 40 |
| 2016-02-08 | $14.90 | $14.90 | $14.90 | $14.90 | $12.61 | 100 |
| 2016-02-05 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2016-02-04 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2016-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2016-02-02 | $14.85 | $14.85 | $14.80 | $14.80 | $12.52 | 5,751 |
| 2016-02-01 | $14.95 | $14.95 | $14.90 | $14.90 | $12.61 | 3,163 |
| 2016-01-29 | $14.95 | $14.95 | $14.95 | $14.95 | $12.65 | 0 |
| 2016-01-28 | $14.95 | $14.95 | $14.95 | $14.95 | $12.65 | 0 |
| 2016-01-27 | $14.95 | $14.95 | $14.95 | $14.95 | $12.65 | 100 |
| 2016-01-26 | $14.85 | $14.95 | $14.80 | $14.95 | $12.65 | 6,756 |
| 2016-01-25 | $14.86 | $14.86 | $14.82 | $14.84 | $12.55 | 3,072 |
| 2016-01-22 | $14.85 | $14.90 | $14.85 | $14.90 | $12.61 | 900 |
| 2016-01-21 | $14.90 | $14.90 | $14.75 | $14.85 | $12.56 | 4,000 |
| 2016-01-20 | $15.40 | $15.40 | $14.85 | $14.85 | $12.56 | 3,750 |
| 2016-01-19 | $15.75 | $15.95 | $15.40 | $15.40 | $13.03 | 5,349 |
| 2016-01-15 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 0 |
| 2016-01-14 | $15.80 | $15.80 | $15.80 | $15.80 | $13.37 | 1,700 |
| 2016-01-13 | $15.95 | $15.95 | $15.90 | $15.90 | $13.45 | 560 |
| 2016-01-12 | $16.05 | $16.05 | $16.05 | $16.05 | $13.58 | 0 |
| 2016-01-11 | $16.05 | $16.05 | $16.05 | $16.05 | $13.58 | 0 |
| 2016-01-08 | $16.05 | $16.05 | $16.05 | $16.05 | $13.58 | 0 |
| 2016-01-07 | $16.05 | $16.05 | $16.05 | $16.05 | $13.58 | 0 |
| 2016-01-06 | $16.05 | $16.05 | $16.05 | $16.05 | $13.58 | 0 |
| 2016-01-05 | $16.05 | $16.05 | $16.05 | $16.05 | $13.58 | 750 |
| 2016-01-04 | $16.00 | $16.00 | $16.00 | $16.00 | $13.54 | 95 |
| 2015-12-31 | $16.00 | $16.00 | $16.00 | $16.00 | $13.54 | 1,000 |
| 2015-12-30 | $16.00 | $16.00 | $16.00 | $16.00 | $13.54 | 89 |
| 2015-12-29 | $16.00 | $16.00 | $16.00 | $16.00 | $13.54 | 0 |
| 2015-12-28 | $16.00 | $16.00 | $16.00 | $16.00 | $13.54 | 1,000 |
| 2015-12-24 | $16.00 | $16.00 | $16.00 | $16.00 | $13.54 | 100 |
| 2015-12-23 | $16.00 | $16.05 | $16.00 | $16.05 | $13.58 | 1,100 |
| 2015-12-22 | $16.10 | $16.10 | $16.10 | $16.10 | $13.62 | 0 |
| 2015-12-21 | $16.05 | $16.10 | $16.00 | $16.10 | $13.62 | 2,200 |
| 2015-12-18 | $16.20 | $16.20 | $16.20 | $16.20 | $13.70 | 5 |
| 2015-12-17 | $16.10 | $16.20 | $16.00 | $16.20 | $13.70 | 2,100 |
| 2015-12-16 | $16.20 | $16.20 | $16.20 | $16.20 | $13.70 | 51 |
| 2015-12-15 | $16.30 | $16.30 | $16.20 | $16.20 | $13.70 | 2,400 |
| 2015-12-14 | $16.50 | $16.50 | $16.50 | $16.50 | $13.96 | 0 |
| 2015-12-11 | $16.25 | $16.50 | $16.10 | $16.50 | $13.96 | 1,700 |
| 2015-12-10 | $16.45 | $16.45 | $16.25 | $16.25 | $13.75 | 1,000 |
| 2015-12-09 | $16.30 | $16.30 | $16.30 | $16.30 | $13.79 | 0 |
| 2015-12-08 | $16.30 | $16.30 | $16.30 | $16.30 | $13.79 | 0 |
| 2015-12-07 | $16.30 | $16.30 | $16.30 | $16.30 | $13.79 | 0 |
| 2015-12-04 | $16.30 | $16.50 | $16.30 | $16.30 | $13.79 | 4,150 |
| 2015-12-03 | $15.60 | $16.00 | $15.60 | $16.00 | $13.54 | 2,300 |
| 2015-12-02 | $15.20 | $15.50 | $15.20 | $15.50 | $13.11 | 12,408 |
| 2015-12-01 | $14.95 | $15.10 | $14.95 | $15.00 | $12.69 | 3,104 |
| 2015-11-30 | $14.75 | $14.80 | $14.75 | $14.80 | $12.52 | 260 |
| 2015-11-27 | $14.78 | $14.78 | $14.78 | $14.78 | $12.50 | 0 |
| 2015-11-25 | $14.78 | $14.78 | $14.78 | $14.78 | $12.50 | 40 |
| 2015-11-24 | $14.80 | $14.80 | $14.75 | $14.78 | $12.50 | 400 |
| 2015-11-23 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 0 |
| 2015-11-20 | $14.80 | $14.80 | $14.80 | $14.80 | $12.52 | 100 |
| 2015-11-19 | $14.51 | $14.75 | $14.50 | $14.75 | $12.48 | 6,346 |
| 2015-11-18 | $14.35 | $14.35 | $14.35 | $14.35 | $12.14 | 0 |
| 2015-11-17 | $14.35 | $14.35 | $14.35 | $14.35 | $12.14 | 0 |
| 2015-11-16 | $14.35 | $14.35 | $14.35 | $14.35 | $12.14 | 0 |
| 2015-11-13 | $14.35 | $14.35 | $14.35 | $14.35 | $12.14 | 100 |
| 2015-11-12 | $14.50 | $14.50 | $14.50 | $14.50 | $12.27 | 0 |
| 2015-11-11 | $14.50 | $14.50 | $14.50 | $14.50 | $12.27 | 0 |
| 2015-11-10 | $14.50 | $14.50 | $14.50 | $14.50 | $12.27 | 0 |
| 2015-11-09 | $14.30 | $14.50 | $14.30 | $14.50 | $12.27 | 4,771 |
| 2015-11-06 | $14.25 | $14.25 | $14.25 | $14.25 | $12.06 | 1,000 |
| 2015-11-05 | $14.20 | $14.20 | $14.20 | $14.20 | $12.01 | 600 |
| 2015-11-04 | $14.25 | $14.30 | $14.20 | $14.30 | $12.10 | 15,616 |
| 2015-11-03 | $14.30 | $14.30 | $14.20 | $14.20 | $12.01 | 800 |
| 2015-11-02 | $14.34 | $14.34 | $14.30 | $14.30 | $12.10 | 4,232 |
| 2015-10-30 | $14.30 | $14.30 | $14.30 | $14.30 | $12.10 | 0 |
| 2015-10-29 | $14.10 | $14.30 | $14.10 | $14.30 | $12.10 | 9,589 |
| 2015-10-28 | $14.25 | $14.25 | $14.10 | $14.10 | $11.93 | 8,591 |
| 2015-10-27 | $14.10 | $14.25 | $14.10 | $14.25 | $12.06 | 21,350 |
| 2015-10-26 | $14.00 | $14.00 | $13.95 | $14.00 | $11.84 | 2,251 |
| 2015-10-23 | $14.00 | $14.00 | $14.00 | $14.00 | $11.84 | 600 |
| 2015-10-22 | $14.00 | $14.00 | $14.00 | $14.00 | $11.84 | 0 |
| 2015-10-21 | $14.10 | $14.10 | $14.00 | $14.00 | $11.84 | 1,215 |
| 2015-10-20 | $14.28 | $14.28 | $14.28 | $14.28 | $12.08 | 0 |
| 2015-10-19 | $14.20 | $14.28 | $14.10 | $14.28 | $12.08 | 1,100 |
| 2015-10-16 | $14.28 | $14.28 | $14.25 | $14.25 | $12.06 | 700 |
| 2015-10-15 | $14.24 | $14.25 | $14.23 | $14.23 | $12.04 | 6,700 |
| 2015-10-14 | $14.20 | $14.20 | $14.20 | $14.20 | $12.01 | 0 |
| 2015-10-13 | $14.05 | $14.20 | $14.05 | $14.20 | $12.01 | 1,550 |
| 2015-10-12 | $14.05 | $14.05 | $14.05 | $14.05 | $11.89 | 0 |
| 2015-10-09 | $14.05 | $14.05 | $14.05 | $14.05 | $11.89 | 0 |
| 2015-10-08 | $14.05 | $14.05 | $14.05 | $14.05 | $11.89 | 0 |
| 2015-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $11.89 | 300 |
| 2015-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $11.89 | 0 |
| 2015-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $11.89 | 0 |
| 2015-10-02 | $14.05 | $14.05 | $14.05 | $14.05 | $11.89 | 1,922 |
| 2015-10-01 | $14.00 | $14.05 | $14.00 | $14.05 | $11.89 | 1,042 |
| 2015-09-30 | $14.00 | $14.00 | $14.00 | $14.00 | $11.84 | 0 |
| 2015-09-29 | $14.00 | $14.00 | $14.00 | $14.00 | $11.84 | 0 |
| 2015-09-28 | $13.95 | $14.10 | $13.95 | $14.00 | $11.84 | 7,335 |
| 2015-09-25 | $13.84 | $13.84 | $13.80 | $13.80 | $11.67 | 3,665 |
| 2015-09-24 | $13.95 | $13.95 | $13.80 | $13.87 | $11.73 | 5,747 |
| 2015-09-23 | $13.95 | $13.95 | $13.95 | $13.95 | $11.80 | 0 |
| 2015-09-22 | $13.95 | $13.95 | $13.95 | $13.95 | $11.80 | 2,688 |
| 2015-09-21 | $13.95 | $13.95 | $13.95 | $13.95 | $11.80 | 1 |
| 2015-09-18 | $13.95 | $13.95 | $13.95 | $13.95 | $11.80 | 2,440 |
| 2015-09-17 | $14.00 | $14.00 | $14.00 | $14.00 | $11.84 | 0 |
| 2015-09-16 | $14.00 | $14.00 | $14.00 | $14.00 | $11.84 | 0 |
| 2015-09-15 | $14.10 | $14.10 | $14.00 | $14.00 | $11.84 | 4,900 |
| 2015-09-14 | $14.20 | $14.20 | $14.10 | $14.10 | $11.93 | 800 |
| 2015-09-11 | $14.30 | $14.30 | $14.30 | $14.30 | $12.10 | 0 |
| 2015-09-10 | $14.30 | $14.30 | $14.30 | $14.30 | $12.10 | 0 |
| 2015-09-09 | $14.30 | $14.30 | $14.30 | $14.30 | $12.10 | 0 |
| 2015-09-08 | $14.30 | $14.30 | $14.30 | $14.30 | $12.10 | 979 |
CW Bancorp (CWBK) News Headlines
Recent CW Bancorp (CWBK) News
Similar Companies to CW Bancorp (CWBK) 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 | -- | -- | -- |