Eastern Michigan Financial Corp (EFIN) Exchange: PINK
Data as of May 3, 2024
$28.52 ($0.01) 0.04%
Eastern Michigan Financial Corp - Daily Information
Click for more stock information on Eastern Michigan Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $28.52 |
| Previous Close | $28.52 |
| High | $28.52 |
| Low | $28.52 |
| Adjusted Open | $28.52 |
| Previous Adjusted Close | $28.52 |
| Adjusted High | $28.52 |
| Adjusted Low | $28.52 |
About Eastern Michigan Financial Corp (EFIN)
No Description Available
Invest in Eastern Michigan Financial Corp (EFIN)
Historical Stock Data for Eastern Michigan Financial Corp (EFIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 100 |
| 2024-04-25 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 100 |
| 2024-04-24 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-04-23 | $28.52 | $28.52 | $28.51 | $28.51 | $28.51 | 1,821 |
| 2024-04-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-04-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 250 |
| 2024-04-18 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2024-04-17 | $30.03 | $30.03 | $29.71 | $30.03 | $30.03 | 527 |
| 2024-04-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2024-04-15 | $29.00 | $29.00 | $28.51 | $28.51 | $28.51 | 211 |
| 2024-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-04-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-04-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 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 | 0 |
| 2024-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-04-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-04-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-04-02 | $29.85 | $30.03 | $29.85 | $30.00 | $30.00 | 1,460 |
| 2024-04-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 103 |
| 2024-03-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-03-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 103 |
| 2024-03-26 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2024-03-25 | $28.50 | $28.86 | $28.50 | $28.50 | $28.50 | 2,159 |
| 2024-03-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 428 |
| 2024-03-21 | $28.25 | $28.45 | $28.25 | $28.45 | $28.45 | 579 |
| 2024-03-20 | $28.45 | $28.45 | $28.45 | $28.45 | $28.06 | 3 |
| 2024-03-19 | $28.45 | $28.45 | $28.45 | $28.45 | $28.06 | 0 |
| 2024-03-18 | $28.45 | $28.45 | $28.45 | $28.45 | $28.06 | 72 |
| 2024-03-15 | $28.45 | $28.45 | $28.45 | $28.45 | $28.06 | 172 |
| 2024-03-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.10 | 0 |
| 2024-03-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.10 | 0 |
| 2024-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.10 | 0 |
| 2024-03-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.61 | 3 |
| 2024-03-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.10 | 0 |
| 2024-03-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.10 | 0 |
| 2024-03-06 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 0 |
| 2024-03-05 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 3 |
| 2024-03-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 1 |
| 2024-03-01 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 0 |
| 2024-02-29 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 0 |
| 2024-02-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 9 |
| 2024-02-27 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 1 |
| 2024-02-26 | $28.49 | $28.50 | $28.49 | $28.50 | $27.62 | 460 |
| 2024-02-23 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 35 |
| 2024-02-22 | $28.50 | $28.50 | $28.50 | $28.50 | $27.62 | 100 |
| 2024-02-21 | $29.00 | $29.00 | $28.50 | $28.50 | $28.50 | 320 |
| 2024-02-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 145 |
| 2024-02-16 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 80 |
| 2024-02-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-08 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-07 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-02-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 20 |
| 2024-02-02 | $28.80 | $28.80 | $28.74 | $28.75 | $28.75 | 906 |
| 2024-02-01 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2024-01-31 | $26.24 | $26.49 | $26.24 | $26.49 | $26.49 | 2,110 |
| 2024-01-30 | $26.19 | $26.24 | $26.19 | $26.24 | $26.24 | 4,303 |
| 2024-01-29 | $26.24 | $26.24 | $26.00 | $26.00 | $26.00 | 206 |
| 2024-01-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-01-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 51 |
| 2024-01-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 200 |
| 2024-01-23 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 186 |
| 2024-01-22 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 682 |
| 2024-01-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 186 |
| 2024-01-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 29 |
| 2024-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 350 |
| 2024-01-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-01-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 180 |
| 2024-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 16 |
| 2024-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 224 |
| 2024-01-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-01-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 252 |
| 2024-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 101 |
| 2023-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2023-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 196 |
| 2023-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 60 |
| 2023-12-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.11 | 180 |
| 2023-12-19 | $24.54 | $24.54 | $24.54 | $24.54 | $24.16 | 85 |
| 2023-12-18 | $24.54 | $24.54 | $24.54 | $24.54 | $24.16 | 0 |
| 2023-12-15 | $24.54 | $24.54 | $24.54 | $24.54 | $24.16 | 85 |
| 2023-12-14 | $25.00 | $25.00 | $24.54 | $24.54 | $24.16 | 2,120 |
| 2023-12-13 | $24.35 | $24.35 | $24.35 | $24.35 | $23.97 | 0 |
| 2023-12-12 | $25.00 | $25.00 | $24.35 | $24.35 | $23.97 | 1,181 |
| 2023-12-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.35 | 83 |
| 2023-12-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.35 | 0 |
| 2023-12-07 | $24.50 | $24.73 | $24.50 | $24.73 | $24.35 | 1,900 |
| 2023-12-06 | $24.30 | $24.30 | $24.30 | $24.30 | $23.92 | 652 |
| 2023-12-05 | $24.30 | $24.38 | $24.30 | $24.30 | $23.92 | 799 |
| 2023-12-04 | $24.30 | $24.30 | $24.30 | $24.30 | $23.92 | 0 |
| 2023-12-01 | $24.30 | $24.30 | $24.30 | $24.30 | $23.92 | 1 |
| 2023-11-30 | $24.30 | $24.30 | $24.30 | $24.30 | $23.92 | 1 |
| 2023-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.92 | 1 |
| 2023-11-28 | $24.40 | $24.40 | $24.30 | $24.30 | $23.92 | 3,100 |
| 2023-11-27 | $24.15 | $24.15 | $24.15 | $24.15 | $23.78 | 0 |
| 2023-11-24 | $24.29 | $24.30 | $24.15 | $24.15 | $24.15 | 6,047 |
| 2023-11-22 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-11-21 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 120 |
| 2023-11-20 | $24.20 | $24.60 | $24.20 | $24.55 | $24.55 | 1,849 |
| 2023-11-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-11-16 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-11-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 10 |
| 2023-11-14 | $24.16 | $24.73 | $24.12 | $24.73 | $24.73 | 1,400 |
| 2023-11-13 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2023-11-10 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 100 |
| 2023-11-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-11-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,000 |
| 2023-11-02 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 25 |
| 2023-11-01 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-31 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 29 |
| 2023-10-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-27 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-26 | $24.41 | $24.41 | $24.25 | $24.25 | $24.25 | 1,300 |
| 2023-10-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 840 |
| 2023-10-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 200 |
| 2023-10-20 | $24.30 | $24.50 | $24.30 | $24.50 | $24.50 | 1,019 |
| 2023-10-19 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-10-18 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2023-10-17 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 2,800 |
| 2023-10-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-10-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-10-10 | $24.48 | $24.50 | $24.48 | $24.50 | $24.50 | 550 |
| 2023-10-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 22 |
| 2023-10-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-03 | $24.25 | $24.25 | $24.20 | $24.25 | $24.25 | 1,200 |
| 2023-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 414 |
| 2023-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 24 |
| 2023-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-09-27 | $24.46 | $24.50 | $24.46 | $24.50 | $24.50 | 244 |
| 2023-09-26 | $24.04 | $24.16 | $24.04 | $24.04 | $24.04 | 1,200 |
| 2023-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 145 |
| 2023-09-22 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 331 |
| 2023-09-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-09-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.36 | 0 |
| 2023-09-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.36 | 0 |
| 2023-09-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.36 | 0 |
| 2023-09-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.36 | 44 |
| 2023-09-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 113 |
| 2023-09-13 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-09-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-09-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-09-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 240 |
| 2023-09-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2023-09-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 400 |
| 2023-09-05 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-09-01 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 7 |
| 2023-08-31 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 150 |
| 2023-08-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-28 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 280 |
| 2023-08-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-08-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 300 |
| 2023-08-22 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 0 |
| 2023-08-21 | $24.59 | $24.65 | $24.29 | $24.29 | $24.29 | 2,625 |
| 2023-08-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 600 |
| 2023-08-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-08-16 | $24.20 | $24.50 | $24.20 | $24.50 | $24.50 | 538 |
| 2023-08-15 | $24.12 | $24.12 | $23.75 | $23.75 | $23.75 | 850 |
| 2023-08-14 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 1 |
| 2023-08-11 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 210 |
| 2023-08-10 | $24.15 | $24.15 | $24.11 | $24.11 | $24.11 | 820 |
| 2023-08-09 | $24.10 | $24.15 | $24.10 | $24.15 | $24.15 | 700 |
| 2023-08-08 | $25.00 | $25.00 | $24.14 | $24.15 | $24.15 | 1,000 |
| 2023-08-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 40 |
| 2023-08-04 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-08-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-08-02 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 225 |
| 2023-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-07-31 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 1,534 |
| 2023-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-07-27 | $24.40 | $26.00 | $24.40 | $25.00 | $25.00 | 1,915 |
| 2023-07-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,079 |
| 2023-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-07-24 | $23.82 | $24.00 | $23.80 | $24.00 | $24.00 | 580 |
| 2023-07-21 | $23.80 | $23.90 | $23.68 | $23.90 | $23.90 | 900 |
| 2023-07-20 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 100 |
| 2023-07-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 10 |
| 2023-07-18 | $23.05 | $23.05 | $22.90 | $22.90 | $22.90 | 384 |
| 2023-07-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-07-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 16 |
| 2023-07-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 3,015 |
| 2023-07-12 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2,093 |
| 2023-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-07-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-07-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-07-06 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 2,078 |
| 2023-07-05 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 200 |
| 2023-07-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 289 |
| 2023-06-30 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 73 |
| 2023-06-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-06-28 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 60 |
| 2023-06-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-06-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-06-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-06-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-06-21 | $23.25 | $23.25 | $23.25 | $23.25 | $22.91 | 2,929 |
| 2023-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 0 |
| 2023-06-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 200 |
| 2023-06-15 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 0 |
| 2023-06-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 0 |
| 2023-06-13 | $23.10 | $23.10 | $23.10 | $23.10 | $22.76 | 0 |
| 2023-06-12 | $23.50 | $23.50 | $23.00 | $23.10 | $22.76 | 3,014 |
| 2023-06-09 | $23.85 | $23.85 | $23.85 | $23.85 | $23.50 | 5 |
| 2023-06-08 | $23.60 | $23.85 | $23.50 | $23.85 | $23.50 | 600 |
| 2023-06-07 | $23.55 | $23.55 | $23.55 | $23.55 | $23.20 | 0 |
| 2023-06-06 | $23.85 | $23.85 | $23.55 | $23.55 | $23.20 | 300 |
| 2023-06-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.50 | 315 |
| 2023-06-02 | $23.88 | $23.88 | $23.88 | $23.88 | $23.53 | 0 |
| 2023-06-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.53 | 0 |
| 2023-05-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 246 |
| 2023-05-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 0 |
| 2023-05-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 246 |
| 2023-05-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 6 |
| 2023-05-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.14 | 0 |
| 2023-05-23 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 21 |
| 2023-05-22 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-05-19 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 21 |
| 2023-05-18 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2023-05-17 | $23.94 | $24.08 | $23.94 | $24.08 | $24.08 | 500 |
| 2023-05-16 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 250 |
| 2023-05-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 29 |
| 2023-05-12 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 100 |
| 2023-05-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 10 |
| 2023-05-10 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 100 |
| 2023-05-09 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 100 |
| 2023-05-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-05-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-05-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-05-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 80 |
| 2023-05-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-05-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 30 |
| 2023-04-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2023-04-27 | $24.59 | $24.60 | $24.59 | $24.60 | $24.60 | 200 |
| 2023-04-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-04-25 | $24.28 | $24.50 | $24.25 | $24.50 | $24.50 | 774 |
| 2023-04-24 | $24.65 | $24.75 | $24.25 | $24.40 | $24.40 | 1,887 |
| 2023-04-21 | $24.05 | $24.50 | $24.05 | $24.50 | $24.50 | 200 |
| 2023-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 300 |
| 2023-04-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 129 |
| 2023-04-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 90 |
| 2023-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 204 |
| 2023-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-11 | $23.25 | $24.00 | $23.25 | $24.00 | $24.00 | 861 |
| 2023-04-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 300 |
| 2023-04-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-04-05 | $21.90 | $22.56 | $21.90 | $22.55 | $22.55 | 562 |
| 2023-04-04 | $22.10 | $22.10 | $20.93 | $21.25 | $21.25 | 400 |
| 2023-04-03 | $23.07 | $23.07 | $20.83 | $20.85 | $20.85 | 4,600 |
| 2023-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 408 |
| 2023-03-30 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 600 |
| 2023-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-03-28 | $23.23 | $23.25 | $23.23 | $23.25 | $23.25 | 866 |
| 2023-03-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-03-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 300 |
| 2023-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
| 2023-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.65 | 0 |
| 2023-03-21 | $25.00 | $25.00 | $24.75 | $25.00 | $24.65 | 4,318 |
| 2023-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.65 | 0 |
| 2023-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 237 |
| 2023-03-16 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 197 |
| 2023-03-15 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 180 |
| 2023-03-14 | $25.31 | $25.95 | $24.53 | $25.95 | $25.95 | 11,685 |
| 2023-03-13 | $25.52 | $25.72 | $25.50 | $25.50 | $25.50 | 310 |
| 2023-03-10 | $26.44 | $26.45 | $26.00 | $26.00 | $26.00 | 562 |
| 2023-03-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 21 |
| 2023-03-08 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-03-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 100 |
| 2023-03-06 | $26.44 | $26.45 | $26.44 | $26.45 | $26.45 | 858 |
| 2023-03-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 30 |
| 2023-03-02 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-03-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 20 |
| 2023-02-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 188 |
| 2023-02-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-02-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-02-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-02-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2023-02-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 78 |
| 2023-02-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 157 |
| 2023-02-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-02-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 219 |
| 2023-02-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-02-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 250 |
| 2023-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-02-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-02-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 41 |
| 2023-02-02 | $26.26 | $26.50 | $26.25 | $26.50 | $26.50 | 350 |
| 2023-02-01 | $26.40 | $26.50 | $26.40 | $26.50 | $26.50 | 1,762 |
| 2023-01-31 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 42 |
| 2023-01-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2023-01-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 400 |
| 2023-01-26 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 200 |
| 2023-01-25 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-24 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-23 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-20 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-01-19 | $25.50 | $25.50 | $25.12 | $25.12 | $25.12 | 800 |
| 2023-01-18 | $26.00 | $27.00 | $26.00 | $27.00 | $27.00 | 545 |
| 2023-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-01-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-01-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-01-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2023-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2023-01-03 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2022-12-30 | $25.82 | $25.82 | $25.66 | $25.70 | $25.70 | 900 |
| 2022-12-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-12-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-12-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-12-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-12-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-12-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.35 | 0 |
| 2022-12-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.35 | 0 |
| 2022-12-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.35 | 0 |
| 2022-12-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.35 | 0 |
| 2022-12-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.35 | 0 |
| 2022-12-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.35 | 0 |
| 2022-12-13 | $26.00 | $26.00 | $25.70 | $25.70 | $25.35 | 900 |
| 2022-12-12 | $26.10 | $26.10 | $26.01 | $26.01 | $25.66 | 846 |
| 2022-12-09 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-12-08 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 521 |
| 2022-12-07 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-12-06 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-12-05 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-12-02 | $26.55 | $26.55 | $26.05 | $26.05 | $26.05 | 890 |
| 2022-12-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-11-30 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-11-29 | $26.55 | $26.65 | $26.55 | $26.65 | $26.65 | 1,250 |
| 2022-11-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-11-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-11-23 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-11-22 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 473 |
| 2022-11-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 100 |
| 2022-11-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-11-09 | $26.00 | $26.50 | $26.00 | $26.50 | $26.50 | 200 |
| 2022-11-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
| 2022-11-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-03 | $26.08 | $26.08 | $25.50 | $25.50 | $25.50 | 200 |
| 2022-11-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 200 |
| 2022-11-01 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2022-10-31 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 850 |
| 2022-10-28 | $25.50 | $26.94 | $25.50 | $26.94 | $26.94 | 1,000 |
| 2022-10-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,262 |
| 2022-10-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-24 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 20 |
| 2022-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-18 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-14 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 9,273 |
| 2022-10-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,633 |
| 2022-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3,240 |
| 2022-10-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 128 |
| 2022-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-10-04 | $25.50 | $25.50 | $25.00 | $25.00 | $25.00 | 1,218 |
| 2022-10-03 | $25.49 | $25.50 | $25.49 | $25.50 | $25.50 | 508 |
| 2022-09-30 | $25.50 | $25.50 | $25.25 | $25.25 | $25.25 | 200 |
| 2022-09-29 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 250 |
| 2022-09-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 300 |
| 2022-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 38 |
| 2022-09-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 119 |
| 2022-09-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2022-09-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 300 |
| 2022-09-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.15 | 233 |
| 2022-09-20 | $27.55 | $27.55 | $27.00 | $27.50 | $27.15 | 600 |
| 2022-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.64 | 78 |
| 2022-09-16 | $28.20 | $28.20 | $28.00 | $28.00 | $27.64 | 421 |
| 2022-09-15 | $28.40 | $28.40 | $28.40 | $28.40 | $28.04 | 0 |
| 2022-09-14 | $28.40 | $28.40 | $28.40 | $28.40 | $28.04 | 0 |
| 2022-09-13 | $28.45 | $28.45 | $28.40 | $28.40 | $28.04 | 200 |
| 2022-09-12 | $28.35 | $28.35 | $28.35 | $28.35 | $27.99 | 0 |
| 2022-09-09 | $28.35 | $28.35 | $28.35 | $28.35 | $27.99 | 0 |
| 2022-09-08 | $28.35 | $28.35 | $28.35 | $28.35 | $27.99 | 0 |
| 2022-09-07 | $28.35 | $28.35 | $28.35 | $28.35 | $27.99 | 0 |
| 2022-09-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 150 |
| 2022-09-02 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-09-01 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2022-08-31 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 150 |
| 2022-08-30 | $28.25 | $28.28 | $28.25 | $28.28 | $28.28 | 500 |
| 2022-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 200 |
| 2022-08-26 | $28.51 | $28.51 | $28.00 | $28.00 | $28.00 | 690 |
| 2022-08-25 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 24 |
| 2022-08-24 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2022-08-23 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2022-08-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2022-08-19 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2022-08-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 722 |
| 2022-08-17 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2022-08-16 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 34 |
| 2022-08-15 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2022-08-12 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2022-08-11 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 103 |
| 2022-08-10 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 45 |
| 2022-08-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 117 |
| 2022-08-08 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2022-08-05 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 110 |
| 2022-08-04 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 500 |
| 2022-08-03 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-08-02 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-08-01 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-29 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-28 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-27 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-26 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-25 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-22 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-21 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-20 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-07-19 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 100 |
| 2022-07-18 | $28.75 | $28.75 | $28.13 | $28.13 | $28.13 | 600 |
| 2022-07-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-07-14 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-07-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-07-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-07-11 | $28.50 | $29.75 | $28.50 | $28.75 | $28.75 | 450 |
| 2022-07-08 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-07-07 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 125 |
| 2022-07-06 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-07-01 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-06-30 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-06-29 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 36 |
| 2022-06-28 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-06-27 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-06-24 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-06-23 | $29.00 | $29.00 | $28.01 | $28.01 | $28.01 | 200 |
| 2022-06-22 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 69 |
| 2022-06-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 0 |
| 2022-06-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 0 |
| 2022-06-16 | $28.50 | $28.50 | $28.50 | $28.50 | $28.20 | 100 |
| 2022-06-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 500 |
| 2022-06-14 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 222 |
| 2022-06-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.01 | 21 |
| 2022-06-10 | $28.30 | $28.30 | $28.30 | $28.30 | $28.01 | 100 |
| 2022-06-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.70 | 122 |
| 2022-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-06-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-06-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 50 |
| 2022-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-05-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-05-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 200 |
| 2022-05-25 | $29.50 | $29.50 | $28.10 | $28.10 | $27.81 | 404 |
| 2022-05-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-05-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.69 | 0 |
| 2022-05-20 | $30.20 | $30.20 | $30.00 | $30.00 | $29.69 | 1,800 |
| 2022-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $30.68 | 100 |
| 2022-05-18 | $31.00 | $31.00 | $31.00 | $31.00 | $30.68 | 501 |
| 2022-05-17 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2022-05-16 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2022-05-13 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 600 |
| 2022-05-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 300 |
| 2022-05-11 | $32.75 | $32.75 | $32.50 | $32.50 | $32.16 | 236 |
| 2022-05-10 | $32.51 | $32.51 | $32.51 | $32.51 | $32.17 | 100 |
| 2022-05-09 | $33.20 | $33.20 | $33.00 | $33.00 | $32.66 | 15,106 |
| 2022-05-06 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-05-05 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-05-04 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-05-03 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 14 |
| 2022-05-02 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-04-29 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-04-28 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-04-27 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 139 |
| 2022-04-26 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-04-25 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-04-22 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-04-21 | $35.80 | $35.80 | $35.80 | $35.80 | $35.43 | 0 |
| 2022-04-20 | $35.00 | $35.00 | $35.00 | $35.00 | $34.64 | 100 |
| 2022-04-19 | $35.00 | $35.00 | $35.00 | $35.00 | $34.64 | 0 |
| 2022-04-18 | $35.00 | $35.00 | $35.00 | $35.00 | $34.64 | 0 |
| 2022-04-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.64 | 0 |
| 2022-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $34.64 | 0 |
| 2022-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $34.64 | 100 |
| 2022-04-11 | $33.12 | $33.12 | $33.12 | $33.12 | $32.78 | 0 |
| 2022-04-08 | $33.12 | $33.12 | $33.12 | $33.12 | $32.78 | 0 |
| 2022-04-07 | $33.12 | $33.12 | $33.12 | $33.12 | $32.78 | 0 |
| 2022-04-06 | $33.12 | $33.12 | $33.12 | $33.12 | $32.78 | 0 |
| 2022-04-05 | $33.12 | $33.12 | $33.12 | $33.12 | $32.78 | 31 |
| 2022-04-04 | $33.12 | $33.12 | $33.12 | $33.12 | $32.78 | 200 |
| 2022-04-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2022-03-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2022-03-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2022-03-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.17 | 0 |
| 2022-03-28 | $33.10 | $33.10 | $31.50 | $31.50 | $31.17 | 1,740 |
| 2022-03-25 | $33.54 | $33.54 | $33.54 | $33.54 | $33.19 | 0 |
| 2022-03-24 | $33.54 | $33.54 | $33.54 | $33.54 | $33.19 | 0 |
| 2022-03-23 | $33.54 | $33.54 | $33.54 | $33.54 | $33.19 | 0 |
| 2022-03-22 | $33.54 | $33.54 | $33.54 | $33.54 | $32.90 | 0 |
| 2022-03-21 | $33.54 | $33.54 | $33.54 | $33.54 | $32.90 | 0 |
| 2022-03-18 | $33.54 | $33.54 | $33.54 | $33.54 | $32.90 | 0 |
| 2022-03-17 | $33.54 | $33.54 | $33.54 | $33.54 | $32.90 | 0 |
| 2022-03-16 | $33.54 | $33.54 | $33.54 | $33.54 | $32.90 | 50 |
| 2022-03-15 | $33.54 | $33.54 | $33.54 | $33.54 | $32.90 | 300 |
| 2022-03-14 | $34.40 | $34.40 | $34.40 | $34.40 | $33.74 | 0 |
| 2022-03-11 | $34.40 | $34.40 | $34.40 | $34.40 | $33.74 | 0 |
| 2022-03-10 | $34.40 | $34.40 | $34.40 | $34.40 | $33.74 | 0 |
| 2022-03-09 | $34.40 | $34.40 | $34.40 | $34.40 | $33.74 | 0 |
| 2022-03-08 | $34.40 | $34.40 | $34.40 | $34.40 | $33.74 | 0 |
| 2022-03-07 | $34.40 | $34.40 | $34.40 | $34.40 | $33.74 | 0 |
| 2022-03-04 | $34.40 | $34.40 | $34.40 | $34.40 | $33.74 | 0 |
| 2022-03-03 | $34.40 | $34.40 | $34.40 | $34.40 | $33.74 | 0 |
| 2022-03-02 | $34.40 | $34.40 | $34.40 | $34.40 | $33.26 | 0 |
| 2022-03-01 | $34.40 | $34.40 | $34.40 | $34.40 | $33.26 | 12 |
| 2022-02-28 | $34.40 | $34.40 | $34.40 | $34.40 | $33.26 | 0 |
| 2022-02-25 | $34.40 | $34.40 | $34.40 | $34.40 | $33.26 | 0 |
| 2022-02-24 | $34.40 | $34.40 | $34.40 | $34.40 | $33.26 | 0 |
| 2022-02-23 | $34.40 | $34.40 | $34.40 | $34.40 | $33.26 | 0 |
| 2022-02-22 | $34.40 | $34.40 | $34.40 | $34.40 | $33.26 | 0 |
| 2022-02-18 | $34.40 | $34.40 | $34.40 | $34.40 | $33.26 | 400 |
| 2022-02-17 | $33.75 | $33.75 | $33.75 | $33.75 | $32.63 | 0 |
| 2022-02-16 | $33.75 | $33.75 | $33.75 | $33.75 | $32.63 | 400 |
| 2022-02-15 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-02-14 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-02-11 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-02-10 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-02-09 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-02-08 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-02-07 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 257 |
| 2022-02-04 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-02-03 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 300 |
| 2022-02-02 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-02-01 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-31 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-28 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-27 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-26 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-25 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-24 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 5,200 |
| 2022-01-21 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-20 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 100 |
| 2022-01-19 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-18 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-14 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 0 |
| 2022-01-13 | $33.80 | $33.80 | $33.80 | $33.80 | $32.68 | 139 |
| 2022-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $32.87 | 0 |
| 2022-01-11 | $34.00 | $34.00 | $34.00 | $34.00 | $32.87 | 210 |
| 2022-01-10 | $34.00 | $34.00 | $34.00 | $34.00 | $32.87 | 0 |
| 2022-01-07 | $34.00 | $34.00 | $34.00 | $34.00 | $32.87 | 210 |
| 2022-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $32.87 | 0 |
| 2022-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $32.87 | 0 |
| 2022-01-04 | $34.90 | $34.90 | $34.00 | $34.00 | $32.87 | 1,225 |
| 2022-01-03 | $35.75 | $35.75 | $35.75 | $35.75 | $34.56 | 0 |
| 2021-12-31 | $35.75 | $35.75 | $35.75 | $35.75 | $34.56 | 0 |
| 2021-12-30 | $35.75 | $35.75 | $35.75 | $35.75 | $34.56 | 110 |
| 2021-12-29 | $34.75 | $34.75 | $34.75 | $34.75 | $33.59 | 0 |
| 2021-12-28 | $34.75 | $34.75 | $34.75 | $34.75 | $33.59 | 0 |
| 2021-12-27 | $35.75 | $35.75 | $34.75 | $34.75 | $33.59 | 200 |
| 2021-12-23 | $34.50 | $34.50 | $34.50 | $34.50 | $33.35 | 0 |
| 2021-12-22 | $34.50 | $34.50 | $34.50 | $34.50 | $33.35 | 0 |
| 2021-12-21 | $34.50 | $34.50 | $34.50 | $34.50 | $33.07 | 0 |
| 2021-12-20 | $34.50 | $34.50 | $34.50 | $34.50 | $33.07 | 100 |
| 2021-12-17 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 0 |
| 2021-12-16 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 0 |
| 2021-12-15 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 5 |
| 2021-12-14 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 0 |
| 2021-12-13 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 0 |
| 2021-12-10 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 0 |
| 2021-12-09 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 0 |
| 2021-12-08 | $33.15 | $33.15 | $33.15 | $33.15 | $31.77 | 1,000 |
| 2021-12-07 | $33.50 | $33.50 | $33.50 | $33.50 | $32.11 | 0 |
| 2021-12-06 | $33.50 | $33.50 | $33.50 | $33.50 | $32.11 | 102 |
| 2021-12-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-12-01 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-30 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 1 |
| 2021-11-26 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-24 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-19 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-18 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-15 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-12 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-11 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-10 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-09 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-08 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 2 |
| 2021-11-04 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-03 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-02 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-11-01 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-10-29 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 0 |
| 2021-10-28 | $32.00 | $32.00 | $32.00 | $32.00 | $30.67 | 1,100 |
| 2021-10-27 | $32.50 | $32.70 | $32.50 | $32.70 | $31.34 | 301 |
| 2021-10-26 | $31.90 | $31.90 | $31.90 | $31.90 | $30.57 | 713 |
| 2021-10-25 | $31.90 | $31.90 | $31.90 | $31.90 | $30.57 | 0 |
| 2021-10-22 | $31.90 | $31.90 | $31.90 | $31.90 | $30.57 | 0 |
| 2021-10-21 | $31.90 | $31.90 | $31.90 | $31.90 | $30.57 | 1 |
| 2021-10-20 | $31.95 | $31.95 | $31.90 | $31.90 | $30.57 | 662 |
| 2021-10-19 | $31.90 | $31.90 | $31.90 | $31.90 | $30.57 | 637 |
| 2021-10-18 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-15 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-14 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-13 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-12 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-11 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-08 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-07 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-06 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-05 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-04 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-10-01 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-09-30 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-09-29 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-09-28 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-09-27 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 0 |
| 2021-09-24 | $31.80 | $31.80 | $31.80 | $31.80 | $30.48 | 67 |
| 2021-09-23 | $31.65 | $31.80 | $31.65 | $31.80 | $30.48 | 800 |
| 2021-09-22 | $31.50 | $31.50 | $31.50 | $31.50 | $30.19 | 387 |
| 2021-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.38 | 0 |
| 2021-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $30.38 | 0 |
| 2021-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.38 | 200 |
| 2021-09-16 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 987 |
| 2021-09-15 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-14 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-13 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-10 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-09 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-07 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-03 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-02 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-09-01 | $31.50 | $31.50 | $31.50 | $31.50 | $29.91 | 0 |
| 2021-08-31 | $32.10 | $32.10 | $31.50 | $31.50 | $29.91 | 237 |
| 2021-08-30 | $32.70 | $32.70 | $32.70 | $32.70 | $31.04 | 1 |
| 2021-08-27 | $32.70 | $32.70 | $32.70 | $32.70 | $31.04 | 0 |
| 2021-08-26 | $32.70 | $32.70 | $32.70 | $32.70 | $31.04 | 100 |
| 2021-08-25 | $32.00 | $32.00 | $31.42 | $31.42 | $29.83 | 3,340 |
| 2021-08-24 | $31.50 | $31.70 | $31.50 | $31.70 | $30.10 | 1,290 |
| 2021-08-23 | $31.65 | $31.65 | $31.65 | $31.65 | $30.05 | 0 |
| 2021-08-20 | $31.65 | $31.65 | $31.65 | $31.65 | $30.05 | 517 |
| 2021-08-19 | $31.60 | $31.60 | $31.30 | $31.30 | $29.72 | 1,400 |
| 2021-08-18 | $31.25 | $31.25 | $31.25 | $31.25 | $29.67 | 2,250 |
| 2021-08-17 | $31.05 | $31.05 | $31.05 | $31.05 | $29.48 | 0 |
| 2021-08-16 | $31.05 | $31.05 | $31.05 | $31.05 | $29.48 | 0 |
| 2021-08-13 | $31.05 | $31.05 | $31.05 | $31.05 | $29.48 | 0 |
| 2021-08-12 | $31.05 | $31.05 | $31.05 | $31.05 | $29.48 | 0 |
| 2021-08-11 | $31.05 | $31.05 | $31.05 | $31.05 | $29.48 | 0 |
| 2021-08-10 | $31.05 | $31.05 | $31.05 | $31.05 | $29.48 | 0 |
| 2021-08-09 | $31.05 | $31.05 | $31.05 | $31.05 | $29.48 | 0 |
| 2021-08-06 | $31.40 | $31.40 | $31.05 | $31.05 | $29.48 | 8,850 |
| 2021-08-05 | $31.01 | $31.01 | $31.01 | $31.01 | $29.44 | 13 |
| 2021-08-04 | $31.01 | $31.01 | $31.01 | $31.01 | $29.44 | 0 |
| 2021-08-03 | $31.01 | $31.01 | $31.01 | $31.01 | $29.44 | 0 |
| 2021-08-02 | $31.01 | $31.01 | $31.01 | $31.01 | $29.44 | 50 |
| 2021-07-30 | $31.01 | $31.01 | $31.01 | $31.01 | $29.44 | 0 |
| 2021-07-29 | $31.01 | $31.01 | $31.01 | $31.01 | $29.44 | 1,460 |
| 2021-07-28 | $31.00 | $31.00 | $31.00 | $31.00 | $29.43 | 10,000 |
| 2021-07-27 | $31.40 | $31.40 | $31.40 | $31.40 | $29.81 | 0 |
| 2021-07-26 | $31.40 | $31.40 | $31.40 | $31.40 | $29.81 | 0 |
| 2021-07-23 | $31.40 | $31.40 | $31.40 | $31.40 | $29.81 | 0 |
| 2021-07-22 | $31.40 | $31.40 | $31.40 | $31.40 | $29.81 | 0 |
| 2021-07-21 | $31.38 | $31.40 | $31.38 | $31.40 | $29.81 | 559 |
| 2021-07-20 | $31.40 | $31.40 | $31.40 | $31.40 | $29.81 | 0 |
| 2021-07-19 | $31.40 | $31.40 | $31.40 | $31.40 | $29.81 | 0 |
| 2021-07-16 | $31.40 | $31.40 | $31.40 | $31.40 | $29.81 | 100 |
| 2021-07-15 | $31.20 | $31.20 | $31.20 | $31.20 | $29.62 | 10,753 |
| 2021-07-14 | $31.20 | $31.20 | $31.20 | $31.20 | $29.62 | 9,200 |
| 2021-07-13 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-07-12 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-07-09 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-07-08 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-07-07 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-07-06 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 41 |
| 2021-07-02 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-07-01 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-06-30 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-06-29 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-06-28 | $30.75 | $30.75 | $30.75 | $30.75 | $29.19 | 0 |
| 2021-06-25 | $30.65 | $30.75 | $30.65 | $30.75 | $29.19 | 403 |
| 2021-06-24 | $30.50 | $30.50 | $30.50 | $30.50 | $28.96 | 600 |
| 2021-06-23 | $30.25 | $30.25 | $30.25 | $30.25 | $28.72 | 100 |
| 2021-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $28.48 | 403 |
| 2021-06-21 | $29.16 | $29.16 | $29.16 | $29.16 | $27.46 | 10 |
| 2021-06-18 | $29.16 | $29.16 | $29.16 | $29.16 | $27.46 | 0 |
| 2021-06-17 | $29.16 | $29.16 | $29.16 | $29.16 | $27.46 | 0 |
| 2021-06-16 | $29.16 | $29.16 | $29.16 | $29.16 | $27.46 | 0 |
| 2021-06-15 | $29.16 | $29.16 | $29.16 | $29.16 | $27.46 | 0 |
| 2021-06-14 | $29.16 | $29.16 | $29.16 | $29.16 | $27.46 | 0 |
| 2021-06-11 | $29.16 | $29.16 | $29.16 | $29.16 | $27.46 | 400 |
| 2021-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-06-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-06-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 500 |
| 2021-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-28 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-26 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-25 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-24 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-21 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-20 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 200 |
| 2021-05-18 | $29.15 | $29.15 | $29.15 | $29.15 | $27.45 | 0 |
| 2021-05-17 | $29.15 | $29.15 | $29.15 | $29.15 | $27.45 | 200 |
| 2021-05-14 | $29.70 | $29.70 | $29.65 | $29.65 | $27.92 | 200 |
| 2021-05-13 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 1,000 |
| 2021-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-11 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 175 |
| 2021-05-10 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 100 |
| 2021-05-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 462 |
| 2021-05-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 3 |
| 2021-05-03 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-04-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.25 | 0 |
| 2021-04-29 | $29.90 | $30.00 | $29.90 | $30.00 | $28.25 | 300 |
| 2021-04-28 | $29.05 | $29.05 | $29.05 | $29.05 | $27.35 | 0 |
| 2021-04-27 | $29.05 | $29.05 | $29.05 | $29.05 | $27.35 | 0 |
| 2021-04-26 | $29.05 | $29.05 | $29.05 | $29.05 | $27.35 | 0 |
| 2021-04-23 | $29.05 | $29.05 | $29.05 | $29.05 | $27.35 | 0 |
| 2021-04-22 | $29.05 | $29.05 | $29.05 | $29.05 | $27.35 | 442 |
| 2021-04-21 | $29.00 | $29.00 | $29.00 | $29.00 | $27.30 | 0 |
| 2021-04-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.30 | 400 |
| 2021-04-19 | $29.20 | $29.20 | $29.20 | $29.20 | $27.49 | 0 |
| 2021-04-16 | $29.20 | $29.20 | $29.20 | $29.20 | $27.49 | 0 |
| 2021-04-15 | $29.20 | $29.20 | $29.20 | $29.20 | $27.49 | 105 |
| 2021-04-14 | $28.95 | $29.20 | $28.55 | $29.20 | $27.49 | 1,002 |
| 2021-04-13 | $28.96 | $28.96 | $28.96 | $28.96 | $27.27 | 0 |
| 2021-04-12 | $28.96 | $28.96 | $28.96 | $28.96 | $27.27 | 197 |
| 2021-04-09 | $28.48 | $28.48 | $28.48 | $28.48 | $26.81 | 0 |
| 2021-04-08 | $28.48 | $28.48 | $28.48 | $28.48 | $26.81 | 0 |
| 2021-04-07 | $28.48 | $28.48 | $28.48 | $28.48 | $26.81 | 0 |
| 2021-04-06 | $28.48 | $28.48 | $28.48 | $28.48 | $26.81 | 0 |
| 2021-04-05 | $28.48 | $28.48 | $28.48 | $28.48 | $26.81 | 0 |
| 2021-04-01 | $28.48 | $28.48 | $28.48 | $28.48 | $26.81 | 0 |
| 2021-03-31 | $28.48 | $28.48 | $28.48 | $28.48 | $26.81 | 390 |
| 2021-03-30 | $28.44 | $28.44 | $28.44 | $28.44 | $26.78 | 3 |
| 2021-03-29 | $28.41 | $28.44 | $28.41 | $28.44 | $26.78 | 351 |
| 2021-03-26 | $28.44 | $28.44 | $28.44 | $28.44 | $26.78 | 500 |
| 2021-03-25 | $28.51 | $28.51 | $28.40 | $28.40 | $26.74 | 3,162 |
| 2021-03-24 | $28.51 | $28.51 | $28.51 | $28.51 | $26.84 | 49 |
| 2021-03-23 | $28.80 | $28.80 | $28.51 | $28.51 | $26.84 | 550 |
| 2021-03-22 | $28.95 | $28.95 | $28.95 | $28.95 | $27.02 | 200 |
| 2021-03-19 | $28.95 | $28.95 | $28.95 | $28.95 | $27.02 | 0 |
| 2021-03-18 | $28.95 | $28.95 | $28.95 | $28.95 | $27.02 | 13 |
| 2021-03-17 | $28.95 | $28.95 | $28.95 | $28.95 | $27.02 | 0 |
| 2021-03-16 | $28.95 | $28.95 | $28.95 | $28.95 | $27.02 | 1 |
| 2021-03-15 | $28.95 | $28.95 | $28.95 | $28.95 | $27.02 | 800 |
| 2021-03-12 | $28.06 | $29.00 | $28.06 | $29.00 | $27.07 | 3,000 |
| 2021-03-11 | $27.80 | $27.80 | $27.80 | $27.80 | $25.95 | 600 |
| 2021-03-10 | $27.78 | $27.78 | $27.78 | $27.78 | $25.93 | 0 |
| 2021-03-09 | $27.78 | $27.78 | $27.78 | $27.78 | $25.93 | 0 |
| 2021-03-08 | $27.78 | $27.78 | $27.78 | $27.78 | $25.93 | 1,000 |
| 2021-03-05 | $27.76 | $27.76 | $27.76 | $27.76 | $25.91 | 1,000 |
| 2021-03-04 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-03-03 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-03-02 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 3,000 |
| 2021-03-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.13 | 0 |
| 2021-02-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.13 | 0 |
| 2021-02-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.13 | 0 |
| 2021-02-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.13 | 0 |
| 2021-02-23 | $28.00 | $28.00 | $28.00 | $28.00 | $26.13 | 150 |
| 2021-02-22 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-19 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-18 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-17 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-16 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-12 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-11 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-10 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-09 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-08 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-05 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-04 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-03 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 1,625 |
| 2021-02-02 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-02-01 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 100 |
| 2021-01-29 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-01-28 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 1 |
| 2021-01-27 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 0 |
| 2021-01-26 | $27.75 | $27.75 | $27.75 | $27.75 | $25.90 | 300 |
| 2021-01-25 | $28.50 | $28.50 | $28.50 | $28.50 | $26.60 | 0 |
| 2021-01-22 | $28.50 | $28.50 | $28.50 | $28.50 | $26.60 | 0 |
| 2021-01-21 | $28.50 | $28.50 | $28.50 | $28.50 | $26.60 | 0 |
| 2021-01-20 | $28.50 | $28.50 | $28.50 | $28.50 | $26.60 | 100 |
| 2021-01-19 | $28.25 | $28.25 | $28.25 | $28.25 | $26.37 | 0 |
| 2021-01-15 | $28.25 | $28.25 | $28.25 | $28.25 | $26.37 | 0 |
| 2021-01-14 | $28.25 | $28.25 | $28.25 | $28.25 | $26.37 | 1 |
| 2021-01-13 | $28.00 | $28.25 | $28.00 | $28.25 | $26.37 | 600 |
| 2021-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $25.67 | 0 |
| 2021-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $25.67 | 0 |
| 2021-01-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.67 | 0 |
| 2021-01-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.67 | 0 |
| 2021-01-06 | $27.50 | $27.50 | $27.50 | $27.50 | $25.67 | 1 |
| 2021-01-05 | $27.50 | $27.50 | $27.50 | $27.50 | $25.67 | 0 |
| 2021-01-04 | $27.50 | $27.50 | $27.50 | $27.50 | $25.67 | 75 |
| 2020-12-31 | $27.50 | $27.50 | $27.50 | $27.50 | $25.67 | 300 |
| 2020-12-30 | $26.82 | $26.82 | $26.82 | $26.82 | $25.03 | 102 |
| 2020-12-29 | $27.00 | $27.50 | $27.00 | $27.50 | $25.67 | 500 |
| 2020-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.20 | 100 |
| 2020-12-24 | $27.00 | $27.00 | $27.00 | $27.00 | $25.20 | 102 |
| 2020-12-23 | $27.45 | $27.45 | $27.45 | $27.45 | $25.62 | 0 |
| 2020-12-22 | $27.50 | $27.50 | $27.45 | $27.45 | $25.39 | 200 |
| 2020-12-21 | $27.50 | $27.50 | $27.50 | $27.50 | $25.44 | 2 |
| 2020-12-18 | $27.50 | $27.50 | $27.50 | $27.50 | $25.44 | 0 |
| 2020-12-17 | $27.50 | $27.50 | $27.50 | $27.50 | $25.44 | 80 |
| 2020-12-16 | $26.50 | $26.50 | $26.50 | $26.50 | $24.51 | 815 |
| 2020-12-15 | $26.50 | $26.50 | $26.50 | $26.50 | $24.51 | 0 |
| 2020-12-14 | $26.50 | $26.50 | $26.50 | $26.50 | $24.51 | 0 |
| 2020-12-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.51 | 815 |
| 2020-12-10 | $26.52 | $26.52 | $26.52 | $26.52 | $24.53 | 0 |
| 2020-12-09 | $26.40 | $27.00 | $26.40 | $26.52 | $24.53 | 2,739 |
| 2020-12-08 | $26.55 | $26.55 | $26.35 | $26.35 | $24.37 | 6,400 |
| 2020-12-07 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-12-04 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-12-03 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-12-02 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-12-01 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-11-30 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-11-27 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-11-25 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-11-24 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-11-23 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-11-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 0 |
| 2020-11-19 | $26.30 | $26.30 | $26.30 | $26.30 | $24.33 | 522 |
| 2020-11-18 | $26.15 | $26.15 | $26.15 | $26.15 | $24.19 | 0 |
| 2020-11-17 | $26.15 | $26.15 | $26.15 | $26.15 | $24.19 | 0 |
| 2020-11-16 | $26.15 | $26.15 | $26.15 | $26.15 | $24.19 | 0 |
| 2020-11-13 | $26.25 | $26.25 | $26.15 | $26.15 | $24.19 | 500 |
| 2020-11-12 | $27.00 | $27.00 | $26.00 | $26.00 | $24.05 | 3,200 |
| 2020-11-11 | $28.00 | $28.00 | $28.00 | $28.00 | $25.90 | 0 |
| 2020-11-10 | $28.00 | $28.00 | $28.00 | $28.00 | $25.90 | 0 |
| 2020-11-09 | $26.35 | $28.00 | $26.35 | $28.00 | $25.90 | 824 |
| 2020-11-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.72 | 0 |
| 2020-11-05 | $25.65 | $25.65 | $25.65 | $25.65 | $23.72 | 2,626 |
| 2020-11-04 | $25.46 | $25.46 | $25.46 | $25.46 | $23.55 | 0 |
| 2020-11-03 | $25.46 | $25.46 | $25.46 | $25.46 | $23.55 | 0 |
| 2020-11-02 | $25.46 | $25.46 | $25.46 | $25.46 | $23.55 | 0 |
| 2020-10-30 | $25.46 | $25.46 | $25.46 | $25.46 | $23.55 | 0 |
| 2020-10-29 | $25.46 | $25.46 | $25.46 | $25.46 | $23.55 | 0 |
| 2020-10-28 | $25.46 | $25.46 | $25.46 | $25.46 | $23.55 | 7,945 |
| 2020-10-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.59 | 0 |
| 2020-10-26 | $25.73 | $25.73 | $25.50 | $25.50 | $23.59 | 6,381 |
| 2020-10-23 | $26.08 | $26.08 | $26.08 | $26.08 | $24.12 | 0 |
| 2020-10-22 | $26.08 | $26.08 | $26.08 | $26.08 | $24.12 | 129 |
| 2020-10-21 | $26.45 | $26.45 | $26.45 | $26.45 | $24.46 | 100 |
| 2020-10-20 | $25.66 | $25.66 | $25.66 | $25.66 | $23.73 | 60 |
| 2020-10-19 | $25.66 | $25.66 | $25.66 | $25.66 | $23.73 | 0 |
| 2020-10-16 | $25.66 | $25.66 | $25.66 | $25.66 | $23.73 | 0 |
| 2020-10-15 | $25.90 | $25.90 | $25.66 | $25.66 | $23.73 | 775 |
| 2020-10-14 | $26.10 | $26.10 | $26.10 | $26.10 | $24.14 | 0 |
| 2020-10-13 | $26.10 | $26.10 | $26.10 | $26.10 | $24.14 | 0 |
| 2020-10-12 | $26.10 | $26.10 | $26.10 | $26.10 | $24.14 | 0 |
| 2020-10-09 | $26.10 | $26.10 | $26.10 | $26.10 | $24.14 | 100 |
| 2020-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.05 | 0 |
| 2020-10-07 | $26.42 | $26.54 | $26.00 | $26.00 | $24.05 | 2,844 |
| 2020-10-06 | $26.60 | $26.60 | $26.60 | $26.60 | $24.60 | 0 |
| 2020-10-05 | $26.60 | $26.60 | $26.60 | $26.60 | $24.60 | 582 |
| 2020-10-02 | $26.60 | $26.60 | $26.60 | $26.60 | $24.60 | 142 |
| 2020-10-01 | $26.60 | $26.60 | $26.60 | $26.60 | $24.60 | 218 |
| 2020-09-30 | $26.50 | $26.50 | $26.50 | $26.50 | $24.51 | 0 |
| 2020-09-29 | $26.50 | $26.50 | $26.50 | $26.50 | $24.51 | 200 |
| 2020-09-28 | $26.10 | $26.10 | $26.10 | $26.10 | $24.14 | 0 |
| 2020-09-25 | $26.10 | $26.10 | $26.10 | $26.10 | $24.14 | 0 |
| 2020-09-24 | $26.10 | $26.10 | $26.10 | $26.10 | $24.14 | 0 |
| 2020-09-23 | $26.10 | $26.10 | $26.10 | $26.10 | $24.14 | 1,500 |
| 2020-09-22 | $27.00 | $27.00 | $26.25 | $26.25 | $24.28 | 2,601 |
| 2020-09-21 | $26.80 | $27.00 | $26.80 | $27.00 | $24.74 | 1,085 |
| 2020-09-18 | $26.76 | $26.76 | $26.76 | $26.76 | $24.52 | 400 |
| 2020-09-17 | $26.60 | $26.70 | $26.60 | $26.70 | $24.46 | 1,100 |
| 2020-09-16 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 350 |
| 2020-09-15 | $26.05 | $26.05 | $26.05 | $26.05 | $23.87 | 790 |
| 2020-09-14 | $26.25 | $26.25 | $26.10 | $26.10 | $23.91 | 200 |
| 2020-09-11 | $26.10 | $26.10 | $26.10 | $26.10 | $23.91 | 0 |
| 2020-09-10 | $26.10 | $26.10 | $26.10 | $26.10 | $23.91 | 0 |
| 2020-09-09 | $26.10 | $26.10 | $26.10 | $26.10 | $23.91 | 641 |
| 2020-09-08 | $26.35 | $26.35 | $26.35 | $26.35 | $24.14 | 0 |
| 2020-09-04 | $26.35 | $26.35 | $26.35 | $26.35 | $24.14 | 25 |
| 2020-09-03 | $26.35 | $26.35 | $26.35 | $26.35 | $24.14 | 0 |
| 2020-09-02 | $26.35 | $26.35 | $26.35 | $26.35 | $24.14 | 0 |
| 2020-09-01 | $26.35 | $26.35 | $26.35 | $26.35 | $24.14 | 200 |
| 2020-08-31 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 200 |
| 2020-08-28 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-27 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-26 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 1 |
| 2020-08-25 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-24 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-21 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-20 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-19 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-18 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-17 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-14 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 0 |
| 2020-08-13 | $26.40 | $26.40 | $26.40 | $26.40 | $24.19 | 300 |
| 2020-08-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 0 |
| 2020-08-11 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 0 |
| 2020-08-10 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 1 |
| 2020-08-07 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 0 |
| 2020-08-06 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 0 |
| 2020-08-05 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 0 |
| 2020-08-04 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 1,500 |
| 2020-08-03 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 54 |
| 2020-07-31 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 0 |
| 2020-07-30 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 50 |
| 2020-07-29 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 675 |
| 2020-07-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 442 |
| 2020-07-27 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 25 |
| 2020-07-24 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-23 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 700 |
| 2020-07-22 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-21 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-20 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-17 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-16 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-15 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-14 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-13 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-10 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 0 |
| 2020-07-09 | $26.26 | $26.26 | $26.26 | $26.26 | $24.06 | 700 |
| 2020-07-08 | $26.50 | $26.50 | $26.25 | $26.25 | $24.05 | 3,132 |
| 2020-07-07 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-07-06 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-07-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-07-01 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 11 |
| 2020-06-30 | $26.25 | $26.25 | $26.25 | $26.25 | $24.05 | 12 |
| 2020-06-29 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-06-25 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-06-24 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-06-23 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $24.28 | 0 |
| 2020-06-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.05 | 201 |
| 2020-06-18 | $25.51 | $25.51 | $25.51 | $25.51 | $23.15 | 0 |
| 2020-06-17 | $25.51 | $25.51 | $25.51 | $25.51 | $23.15 | 0 |
| 2020-06-16 | $25.51 | $25.51 | $25.51 | $25.51 | $23.15 | 0 |
| 2020-06-15 | $25.60 | $25.60 | $25.51 | $25.51 | $23.15 | 880 |
| 2020-06-12 | $25.35 | $25.35 | $25.35 | $25.35 | $23.01 | 1,000 |
| 2020-06-11 | $25.15 | $25.15 | $25.15 | $25.15 | $22.83 | 0 |
| 2020-06-10 | $25.15 | $25.15 | $25.15 | $25.15 | $22.83 | 0 |
| 2020-06-09 | $25.15 | $25.15 | $25.15 | $25.15 | $22.83 | 0 |
| 2020-06-08 | $25.15 | $25.15 | $25.15 | $25.15 | $22.83 | 0 |
| 2020-06-05 | $25.15 | $25.15 | $25.15 | $25.15 | $22.83 | 0 |
| 2020-06-04 | $25.15 | $25.15 | $25.15 | $25.15 | $22.83 | 0 |
| 2020-06-03 | $25.15 | $25.15 | $25.15 | $25.15 | $22.83 | 65 |
| 2020-06-02 | $25.15 | $25.15 | $25.15 | $25.15 | $22.83 | 400 |
| 2020-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-05-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-05-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-05-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-05-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-05-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-05-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 1,741 |
| 2020-05-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 0 |
| 2020-05-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 0 |
| 2020-05-15 | $25.50 | $26.00 | $25.50 | $26.00 | $23.60 | 295 |
| 2020-05-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 0 |
| 2020-05-13 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 0 |
| 2020-05-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 0 |
| 2020-05-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 0 |
| 2020-05-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 0 |
| 2020-05-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 0 |
| 2020-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.60 | 100 |
| 2020-05-05 | $24.80 | $24.80 | $24.80 | $24.80 | $22.51 | 0 |
| 2020-05-04 | $24.95 | $24.95 | $24.80 | $24.80 | $22.51 | 313 |
| 2020-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-04-30 | $25.00 | $25.00 | $25.00 | $25.00 | $22.69 | 0 |
| 2020-04-29 | $25.00 | $25.00 | $24.80 | $25.00 | $22.69 | 500 |
| 2020-04-28 | $24.79 | $24.79 | $24.79 | $24.79 | $22.50 | 8 |
| 2020-04-27 | $24.79 | $24.79 | $24.79 | $24.79 | $22.50 | 0 |
| 2020-04-24 | $24.79 | $24.79 | $24.79 | $24.79 | $22.50 | 0 |
| 2020-04-23 | $24.79 | $24.79 | $24.79 | $24.79 | $22.50 | 0 |
| 2020-04-22 | $24.79 | $24.79 | $24.79 | $24.79 | $22.50 | 3,210 |
| 2020-04-21 | $24.96 | $25.00 | $24.55 | $24.55 | $22.28 | 1,793 |
| 2020-04-20 | $24.55 | $24.55 | $24.55 | $24.55 | $22.28 | 0 |
| 2020-04-17 | $24.55 | $24.55 | $24.55 | $24.55 | $22.28 | 1,020 |
| 2020-04-16 | $24.80 | $24.80 | $24.80 | $24.80 | $22.51 | 63 |
| 2020-04-15 | $24.80 | $24.80 | $24.80 | $24.80 | $22.51 | 1,921 |
| 2020-04-14 | $25.00 | $25.00 | $24.90 | $24.90 | $22.60 | 1,035 |
| 2020-04-13 | $23.90 | $25.00 | $23.90 | $25.00 | $22.69 | 1,940 |
| 2020-04-09 | $22.60 | $22.60 | $22.60 | $22.60 | $20.51 | 260 |
| 2020-04-08 | $22.09 | $22.09 | $22.09 | $22.09 | $20.05 | 0 |
| 2020-04-07 | $22.09 | $22.09 | $22.09 | $22.09 | $20.05 | 0 |
| 2020-04-06 | $22.09 | $22.09 | $22.09 | $22.09 | $20.05 | 0 |
| 2020-04-03 | $22.09 | $22.09 | $22.09 | $22.09 | $20.05 | 0 |
| 2020-04-02 | $22.09 | $22.09 | $22.09 | $22.09 | $20.05 | 986 |
| 2020-04-01 | $22.10 | $22.10 | $22.10 | $22.10 | $20.06 | 15 |
| 2020-03-31 | $22.10 | $22.10 | $22.10 | $22.10 | $20.06 | 15 |
| 2020-03-30 | $23.00 | $23.00 | $22.10 | $22.10 | $20.06 | 3,500 |
| 2020-03-27 | $22.10 | $22.10 | $22.00 | $22.00 | $19.97 | 4,300 |
| 2020-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.97 | 110 |
| 2020-03-25 | $20.50 | $23.50 | $20.01 | $21.50 | $19.51 | 14,893 |
| 2020-03-24 | $19.26 | $20.00 | $19.26 | $20.00 | $18.15 | 8,000 |
| 2020-03-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.25 | 129 |
| 2020-03-20 | $22.00 | $22.00 | $20.25 | $20.25 | $18.14 | 695 |
| 2020-03-19 | $22.99 | $23.00 | $22.99 | $23.00 | $20.60 | 1,100 |
| 2020-03-18 | $25.00 | $25.51 | $23.50 | $23.50 | $21.05 | 1,070 |
| 2020-03-17 | $26.25 | $26.25 | $26.25 | $26.25 | $23.52 | 0 |
| 2020-03-16 | $27.25 | $27.28 | $26.25 | $26.25 | $23.52 | 7,000 |
| 2020-03-13 | $29.50 | $29.50 | $29.50 | $29.50 | $26.43 | 0 |
| 2020-03-12 | $29.50 | $29.50 | $29.50 | $29.50 | $26.43 | 0 |
| 2020-03-11 | $29.50 | $29.50 | $29.50 | $29.50 | $26.43 | 0 |
| 2020-03-10 | $29.50 | $29.50 | $29.50 | $29.50 | $26.43 | 0 |
| 2020-03-09 | $29.55 | $29.55 | $29.50 | $29.50 | $26.43 | 1,323 |
| 2020-03-06 | $29.55 | $30.00 | $29.53 | $29.62 | $26.54 | 5,191 |
| 2020-03-05 | $30.02 | $30.40 | $29.80 | $29.80 | $26.70 | 5,258 |
| 2020-03-04 | $30.05 | $30.05 | $30.05 | $30.05 | $26.92 | 265 |
| 2020-03-03 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 104 |
| 2020-03-02 | $30.00 | $30.00 | $30.00 | $30.00 | $26.88 | 55 |
| 2020-02-28 | $30.06 | $30.25 | $29.55 | $30.00 | $26.88 | 18,027 |
| 2020-02-27 | $30.25 | $30.25 | $30.06 | $30.06 | $26.93 | 3,569 |
| 2020-02-26 | $30.25 | $30.25 | $30.25 | $30.25 | $27.10 | 222 |
| 2020-02-25 | $30.44 | $30.44 | $30.44 | $30.44 | $27.27 | 0 |
| 2020-02-24 | $30.16 | $31.00 | $30.15 | $30.44 | $27.27 | 3,439 |
| 2020-02-21 | $30.25 | $30.25 | $30.25 | $30.25 | $27.10 | 0 |
| 2020-02-20 | $30.25 | $30.25 | $30.25 | $30.25 | $27.10 | 0 |
| 2020-02-19 | $30.25 | $30.25 | $30.25 | $30.25 | $27.10 | 110 |
| 2020-02-18 | $30.15 | $30.15 | $30.15 | $30.15 | $27.01 | 385 |
| 2020-02-14 | $30.40 | $30.40 | $30.40 | $30.40 | $27.23 | 1,000 |
| 2020-02-13 | $30.16 | $30.16 | $30.16 | $30.16 | $27.02 | 208 |
| 2020-02-12 | $30.15 | $30.15 | $30.15 | $30.15 | $27.01 | 0 |
| 2020-02-11 | $30.15 | $30.15 | $30.15 | $30.15 | $27.01 | 0 |
| 2020-02-10 | $30.15 | $30.15 | $30.15 | $30.15 | $27.01 | 0 |
| 2020-02-07 | $30.15 | $30.15 | $30.15 | $30.15 | $27.01 | 100 |
| 2020-02-06 | $30.30 | $30.30 | $30.30 | $30.30 | $27.14 | 230 |
| 2020-02-05 | $30.29 | $30.29 | $30.29 | $30.29 | $27.14 | 50 |
| 2020-02-04 | $30.29 | $30.29 | $30.29 | $30.29 | $27.14 | 0 |
| 2020-02-03 | $30.30 | $30.30 | $30.29 | $30.29 | $27.14 | 2,114 |
| 2020-01-31 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 0 |
| 2020-01-29 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 0 |
| 2020-01-28 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 50 |
| 2020-01-27 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 0 |
| 2020-01-24 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 0 |
| 2020-01-23 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 0 |
| 2020-01-22 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 0 |
| 2020-01-21 | $30.50 | $30.50 | $30.50 | $30.50 | $27.32 | 379 |
| 2020-01-17 | $30.32 | $30.32 | $30.32 | $30.32 | $27.16 | 33 |
| 2020-01-16 | $30.32 | $30.32 | $30.32 | $30.32 | $27.16 | 0 |
| 2020-01-15 | $30.32 | $30.32 | $30.32 | $30.32 | $27.16 | 1,879 |
| 2020-01-14 | $30.60 | $30.60 | $30.60 | $30.60 | $27.41 | 0 |
| 2020-01-13 | $30.60 | $30.60 | $30.60 | $30.60 | $27.41 | 0 |
| 2020-01-10 | $30.60 | $30.60 | $30.60 | $30.60 | $27.41 | 0 |
| 2020-01-09 | $30.60 | $30.60 | $30.60 | $30.60 | $27.41 | 0 |
| 2020-01-08 | $30.60 | $30.60 | $30.60 | $30.60 | $27.41 | 0 |
| 2020-01-07 | $30.60 | $30.60 | $30.60 | $30.60 | $27.41 | 500 |
| 2020-01-06 | $30.29 | $30.29 | $30.29 | $30.29 | $27.14 | 2 |
| 2020-01-03 | $30.29 | $30.29 | $30.29 | $30.29 | $27.14 | 0 |
| 2020-01-02 | $30.29 | $30.29 | $30.29 | $30.29 | $27.14 | 1,011 |
| 2019-12-31 | $30.29 | $30.29 | $30.29 | $30.29 | $27.14 | 10 |
| 2019-12-30 | $30.29 | $30.29 | $30.29 | $30.29 | $27.14 | 136 |
| 2019-12-27 | $30.29 | $30.29 | $30.29 | $30.29 | $27.14 | 125 |
| 2019-12-26 | $31.00 | $31.00 | $31.00 | $31.00 | $27.77 | 0 |
| 2019-12-24 | $31.00 | $31.00 | $31.00 | $31.00 | $27.77 | 407 |
| 2019-12-23 | $30.30 | $30.30 | $30.30 | $30.30 | $27.14 | 0 |
| 2019-12-20 | $30.30 | $30.30 | $30.30 | $30.30 | $27.14 | 0 |
| 2019-12-19 | $30.50 | $30.50 | $30.30 | $30.30 | $26.92 | 900 |
| 2019-12-18 | $30.28 | $30.28 | $30.28 | $30.28 | $26.90 | 0 |
| 2019-12-17 | $30.28 | $30.28 | $30.28 | $30.28 | $26.90 | 4,708 |
| 2019-12-16 | $30.25 | $30.75 | $30.25 | $30.75 | $27.32 | 4,325 |
| 2019-12-13 | $30.25 | $30.25 | $30.25 | $30.25 | $26.88 | 100 |
| 2019-12-12 | $30.50 | $30.50 | $29.80 | $30.00 | $26.66 | 3,711 |
| 2019-12-11 | $30.00 | $30.00 | $29.75 | $30.00 | $26.66 | 1,008 |
| 2019-12-10 | $29.75 | $29.75 | $29.75 | $29.75 | $26.43 | 100 |
| 2019-12-09 | $29.52 | $29.52 | $29.52 | $29.52 | $26.23 | 0 |
| 2019-12-06 | $29.50 | $29.57 | $29.50 | $29.52 | $26.23 | 1,284 |
| 2019-12-05 | $29.07 | $29.07 | $29.07 | $29.07 | $25.83 | 0 |
| 2019-12-04 | $29.07 | $29.07 | $29.07 | $29.07 | $25.83 | 0 |
| 2019-12-03 | $29.07 | $29.07 | $29.07 | $29.07 | $25.83 | 600 |
| 2019-12-02 | $29.06 | $29.06 | $29.06 | $29.06 | $25.82 | 0 |
| 2019-11-29 | $29.06 | $29.06 | $29.06 | $29.06 | $25.82 | 0 |
| 2019-11-27 | $29.06 | $29.06 | $29.06 | $29.06 | $25.82 | 200 |
| 2019-11-26 | $29.25 | $29.25 | $29.25 | $29.25 | $25.99 | 93 |
| 2019-11-25 | $29.06 | $29.25 | $29.06 | $29.25 | $25.99 | 400 |
| 2019-11-22 | $29.00 | $29.00 | $29.00 | $29.00 | $25.77 | 400 |
| 2019-11-21 | $29.00 | $29.00 | $29.00 | $29.00 | $25.77 | 400 |
| 2019-11-20 | $28.85 | $28.85 | $28.85 | $28.85 | $25.63 | 1,000 |
| 2019-11-19 | $28.75 | $29.00 | $28.75 | $29.00 | $25.77 | 900 |
| 2019-11-18 | $28.70 | $28.70 | $28.70 | $28.70 | $25.50 | 1,100 |
| 2019-11-15 | $28.65 | $28.70 | $28.65 | $28.70 | $25.50 | 1,231 |
| 2019-11-14 | $28.51 | $29.00 | $28.51 | $28.60 | $25.41 | 10,739 |
| 2019-11-13 | $28.50 | $29.00 | $28.50 | $29.00 | $25.77 | 1,800 |
| 2019-11-12 | $28.25 | $28.25 | $28.25 | $28.25 | $25.10 | 727 |
| 2019-11-11 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 0 |
| 2019-11-08 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 0 |
| 2019-11-07 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 0 |
| 2019-11-06 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 0 |
| 2019-11-05 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 0 |
| 2019-11-04 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 100 |
| 2019-11-01 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 0 |
| 2019-10-31 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 0 |
| 2019-10-30 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 125 |
| 2019-10-29 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 225 |
| 2019-10-28 | $27.81 | $27.81 | $27.81 | $27.81 | $24.71 | 600 |
| 2019-10-25 | $27.80 | $27.80 | $27.80 | $27.80 | $24.70 | 75 |
| 2019-10-24 | $27.65 | $29.65 | $27.65 | $27.80 | $24.70 | 2,425 |
| 2019-10-23 | $26.00 | $27.25 | $26.00 | $27.25 | $24.21 | 2,252 |
| 2019-10-22 | $26.10 | $26.10 | $26.10 | $26.10 | $23.19 | 600 |
| 2019-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2019-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 1,000 |
| 2019-10-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 200 |
| 2019-10-16 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2019-10-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2019-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2019-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2019-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 200 |
| 2019-10-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2019-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2019-10-07 | $26.06 | $26.06 | $26.00 | $26.00 | $23.10 | 2,600 |
| 2019-10-04 | $26.75 | $26.75 | $26.75 | $26.75 | $23.77 | 0 |
| 2019-10-03 | $26.75 | $26.75 | $26.75 | $26.75 | $23.77 | 0 |
| 2019-10-02 | $26.75 | $26.75 | $26.75 | $26.75 | $23.77 | 1 |
| 2019-10-01 | $26.75 | $26.75 | $26.75 | $26.75 | $23.77 | 0 |
| 2019-09-30 | $26.86 | $26.86 | $26.75 | $26.75 | $23.77 | 393 |
| 2019-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 80 |
| 2019-09-26 | $26.88 | $26.88 | $26.00 | $26.00 | $23.10 | 2,022 |
| 2019-09-25 | $26.87 | $26.87 | $26.87 | $26.87 | $23.87 | 500 |
| 2019-09-24 | $26.50 | $26.50 | $26.50 | $26.50 | $23.55 | 0 |
| 2019-09-23 | $26.50 | $26.50 | $26.50 | $26.50 | $23.55 | 0 |
| 2019-09-20 | $26.75 | $26.75 | $26.50 | $26.50 | $23.55 | 275 |
| 2019-09-19 | $26.72 | $27.00 | $26.72 | $27.00 | $23.77 | 1,100 |
| 2019-09-18 | $26.50 | $26.55 | $26.50 | $26.55 | $23.37 | 245 |
| 2019-09-17 | $26.25 | $26.25 | $26.25 | $26.25 | $23.11 | 0 |
| 2019-09-16 | $26.25 | $26.25 | $26.25 | $26.25 | $23.11 | 200 |
| 2019-09-13 | $26.31 | $26.31 | $26.31 | $26.31 | $23.16 | 850 |
| 2019-09-12 | $26.25 | $26.25 | $26.25 | $26.25 | $23.11 | 0 |
| 2019-09-11 | $26.25 | $26.25 | $26.25 | $26.25 | $23.11 | 0 |
| 2019-09-10 | $26.25 | $26.25 | $26.25 | $26.25 | $23.11 | 500 |
| 2019-09-09 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 0 |
| 2019-09-06 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 800 |
| 2019-09-05 | $26.49 | $26.50 | $26.49 | $26.50 | $23.33 | 400 |
| 2019-09-04 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 200 |
| 2019-09-03 | $26.70 | $26.88 | $26.15 | $26.15 | $23.02 | 3,921 |
| 2019-08-30 | $26.50 | $26.60 | $26.50 | $26.60 | $23.41 | 1,020 |
| 2019-08-29 | $26.60 | $26.60 | $26.60 | $26.60 | $23.41 | 80 |
| 2019-08-28 | $26.60 | $26.60 | $26.60 | $26.60 | $23.41 | 0 |
| 2019-08-27 | $26.60 | $26.60 | $26.60 | $26.60 | $23.41 | 1,120 |
| 2019-08-26 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 0 |
| 2019-08-23 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 0 |
| 2019-08-22 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 0 |
| 2019-08-21 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 800 |
| 2019-08-20 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 0 |
| 2019-08-19 | $26.50 | $26.50 | $26.50 | $26.50 | $23.33 | 471 |
| 2019-08-16 | $26.20 | $26.50 | $26.20 | $26.50 | $23.33 | 1,361 |
| 2019-08-15 | $26.15 | $26.66 | $26.15 | $26.20 | $23.06 | 1,300 |
| 2019-08-14 | $26.15 | $26.66 | $26.15 | $26.20 | $23.06 | 1,320 |
| 2019-08-13 | $26.17 | $26.17 | $26.16 | $26.16 | $23.03 | 1,200 |
| 2019-08-12 | $26.17 | $26.17 | $26.17 | $26.17 | $23.04 | 0 |
| 2019-08-09 | $26.17 | $26.17 | $26.16 | $26.17 | $23.04 | 1,200 |
| 2019-08-08 | $26.20 | $26.20 | $26.15 | $26.20 | $23.06 | 700 |
| 2019-08-07 | $26.20 | $26.20 | $26.15 | $26.20 | $23.06 | 700 |
| 2019-08-06 | $26.25 | $26.25 | $26.10 | $26.16 | $23.03 | 700 |
| 2019-08-05 | $26.25 | $26.25 | $26.10 | $26.16 | $23.03 | 725 |
| 2019-08-02 | $26.75 | $26.75 | $26.75 | $26.75 | $23.55 | 14 |
| 2019-08-01 | $26.75 | $26.75 | $26.75 | $26.75 | $23.55 | 100 |
| 2019-07-31 | $26.75 | $26.75 | $26.75 | $26.75 | $23.55 | 100 |
| 2019-07-30 | $25.67 | $25.67 | $25.67 | $25.67 | $22.60 | 100 |
| 2019-07-29 | $25.67 | $25.67 | $25.67 | $25.67 | $22.60 | 4 |
| 2019-07-26 | $25.67 | $25.67 | $25.67 | $25.67 | $22.60 | 100 |
| 2019-07-25 | $25.65 | $25.65 | $25.65 | $25.65 | $22.58 | 200 |
| 2019-07-24 | $25.60 | $25.60 | $25.60 | $25.60 | $22.53 | 500 |
| 2019-07-23 | $26.50 | $26.50 | $25.50 | $25.50 | $22.45 | 1,778 |
| 2019-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 0 |
| 2019-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 0 |
| 2019-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 500 |
| 2019-07-17 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 0 |
| 2019-07-16 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 0 |
| 2019-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 0 |
| 2019-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 0 |
| 2019-07-11 | $25.75 | $25.75 | $25.75 | $25.75 | $22.67 | 0 |
| 2019-07-10 | $25.36 | $25.75 | $25.36 | $25.75 | $22.67 | 720 |
| 2019-07-09 | $25.25 | $25.25 | $25.25 | $25.25 | $22.23 | 0 |
| 2019-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.23 | 0 |
| 2019-07-05 | $25.50 | $25.50 | $25.25 | $25.25 | $22.23 | 200 |
| 2019-07-03 | $25.60 | $25.60 | $25.60 | $25.60 | $22.53 | 97 |
| 2019-07-02 | $25.60 | $25.60 | $25.60 | $25.60 | $22.53 | 0 |
| 2019-07-01 | $25.60 | $25.60 | $25.60 | $25.60 | $22.53 | 200 |
| 2019-06-28 | $25.30 | $25.30 | $25.30 | $25.30 | $22.27 | 1,019 |
| 2019-06-27 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 0 |
| 2019-06-26 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 0 |
| 2019-06-25 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 0 |
| 2019-06-24 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 0 |
| 2019-06-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 0 |
| 2019-06-19 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 400 |
| 2019-06-18 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 0 |
| 2019-06-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 200 |
| 2019-06-14 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 290 |
| 2019-06-13 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 140 |
| 2019-06-12 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 140 |
| 2019-06-11 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 100 |
| 2019-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 140 |
| 2019-06-07 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 100 |
| 2019-06-06 | $25.50 | $25.50 | $25.15 | $25.15 | $22.14 | 3,270 |
| 2019-06-05 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 100 |
| 2019-06-04 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 100 |
| 2019-06-03 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 100 |
| 2019-05-31 | $25.11 | $25.11 | $25.11 | $25.11 | $22.10 | 30 |
| 2019-05-30 | $25.11 | $25.11 | $25.11 | $25.11 | $22.10 | 200 |
| 2019-05-29 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 300 |
| 2019-05-28 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 0 |
| 2019-05-24 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 0 |
| 2019-05-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.45 | 1,500 |
| 2019-05-22 | $25.10 | $25.10 | $25.10 | $25.10 | $22.09 | 400 |
| 2019-05-21 | $25.80 | $25.80 | $25.06 | $25.06 | $22.06 | 1,520 |
| 2019-05-20 | $26.00 | $26.00 | $25.90 | $25.90 | $22.80 | 400 |
| 2019-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $22.71 | 0 |
| 2019-05-16 | $25.80 | $25.80 | $25.80 | $25.80 | $22.71 | 0 |
| 2019-05-15 | $25.80 | $25.80 | $25.80 | $25.80 | $22.71 | 0 |
| 2019-05-14 | $25.90 | $25.90 | $25.80 | $25.80 | $22.71 | 600 |
| 2019-05-13 | $25.78 | $25.78 | $25.78 | $25.78 | $22.69 | 2,654 |
| 2019-05-10 | $25.95 | $25.95 | $25.95 | $25.95 | $22.84 | 0 |
| 2019-05-09 | $26.00 | $26.00 | $25.95 | $25.95 | $22.84 | 292 |
| 2019-05-08 | $25.65 | $25.65 | $25.65 | $25.65 | $22.58 | 0 |
| 2019-05-07 | $25.65 | $25.65 | $25.65 | $25.65 | $22.58 | 0 |
| 2019-05-06 | $25.65 | $25.65 | $25.65 | $25.65 | $22.58 | 0 |
| 2019-05-03 | $25.65 | $25.65 | $25.65 | $25.65 | $22.58 | 0 |
| 2019-05-02 | $25.65 | $25.65 | $25.65 | $25.65 | $22.58 | 0 |
| 2019-05-01 | $25.65 | $25.65 | $25.65 | $25.65 | $22.58 | 110 |
| 2019-04-30 | $25.45 | $25.45 | $25.45 | $25.45 | $22.40 | 50 |
| 2019-04-29 | $25.45 | $25.45 | $25.45 | $25.45 | $22.40 | 200 |
| 2019-04-25 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 0 |
| 2019-04-24 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 0 |
| 2019-04-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 1,209 |
| 2019-04-22 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 0 |
| 2019-04-18 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 285 |
| 2019-04-17 | $26.00 | $26.00 | $26.00 | $26.00 | $22.89 | 200 |
| 2019-04-16 | $25.99 | $25.99 | $25.99 | $25.99 | $22.88 | 200 |
| 2019-04-15 | $24.48 | $24.48 | $24.48 | $24.48 | $21.55 | 91 |
| 2019-04-12 | $24.48 | $24.48 | $24.48 | $24.48 | $21.55 | 0 |
| 2019-04-11 | $24.70 | $24.70 | $24.48 | $24.48 | $21.55 | 951 |
| 2019-04-10 | $24.60 | $24.60 | $24.50 | $24.50 | $21.57 | 1,100 |
| 2019-04-09 | $25.05 | $25.05 | $25.05 | $25.05 | $22.05 | 0 |
| 2019-04-08 | $25.05 | $25.05 | $25.05 | $25.05 | $22.05 | 100 |
| 2019-04-05 | $24.55 | $24.55 | $24.55 | $24.55 | $21.61 | 0 |
| 2019-04-04 | $24.55 | $24.55 | $24.55 | $24.55 | $21.61 | 100 |
| 2019-04-03 | $25.04 | $25.04 | $25.04 | $25.04 | $22.04 | 0 |
| 2019-04-02 | $25.04 | $25.04 | $25.04 | $25.04 | $22.04 | 200 |
| 2019-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 0 |
| 2019-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 9 |
| 2019-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 0 |
| 2019-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 0 |
| 2019-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 0 |
| 2019-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.01 | 0 |
| 2019-03-22 | $25.15 | $25.15 | $24.48 | $25.00 | $22.01 | 1,829 |
| 2019-03-21 | $25.15 | $25.15 | $25.15 | $25.15 | $22.14 | 2,956 |
| 2019-03-20 | $24.66 | $25.50 | $24.66 | $25.50 | $22.29 | 2,755 |
| 2019-03-19 | $24.67 | $24.67 | $24.67 | $24.67 | $21.57 | 550 |
| 2019-03-18 | $24.65 | $24.65 | $24.65 | $24.65 | $21.55 | 0 |
| 2019-03-14 | $24.65 | $24.65 | $24.65 | $24.65 | $21.55 | 0 |
| 2019-03-13 | $24.65 | $24.65 | $24.65 | $24.65 | $21.55 | 500 |
| 2019-03-12 | $24.70 | $24.70 | $24.70 | $24.70 | $21.60 | 500 |
| 2019-03-11 | $24.51 | $24.51 | $24.51 | $24.51 | $21.43 | 0 |
| 2019-03-08 | $24.51 | $24.51 | $24.51 | $24.51 | $21.43 | 0 |
| 2019-03-07 | $24.51 | $24.51 | $24.51 | $24.51 | $21.43 | 0 |
| 2019-03-06 | $24.51 | $24.51 | $24.51 | $24.51 | $21.43 | 4,400 |
| 2019-03-05 | $24.44 | $24.50 | $24.43 | $24.50 | $21.42 | 1,551 |
| 2019-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 0 |
| 2019-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 0 |
| 2019-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 100 |
| 2019-02-27 | $24.40 | $24.40 | $24.40 | $24.40 | $21.33 | 525 |
| 2019-02-26 | $24.50 | $24.50 | $24.50 | $24.50 | $21.42 | 300 |
| 2019-02-22 | $24.30 | $24.30 | $24.30 | $24.30 | $21.25 | 250 |
| 2019-02-21 | $24.25 | $24.25 | $24.25 | $24.25 | $21.20 | 48 |
| 2019-02-20 | $24.25 | $24.25 | $24.25 | $24.25 | $21.20 | 0 |
| 2019-02-19 | $24.25 | $24.25 | $24.25 | $24.25 | $21.20 | 100 |
| 2019-02-15 | $24.25 | $24.25 | $24.25 | $24.25 | $21.20 | 0 |
| 2019-02-14 | $24.25 | $24.25 | $24.25 | $24.25 | $21.20 | 100 |
| 2019-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 0 |
| 2019-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 0 |
| 2019-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 0 |
| 2019-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 0 |
| 2019-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 2,000 |
| 2019-02-06 | $24.75 | $24.75 | $24.75 | $24.75 | $21.64 | 0 |
| 2019-02-05 | $24.75 | $24.75 | $24.75 | $24.75 | $21.64 | 0 |
| 2019-02-04 | $24.75 | $24.75 | $24.75 | $24.75 | $21.64 | 0 |
| 2019-02-01 | $24.75 | $24.75 | $24.75 | $24.75 | $21.64 | 0 |
| 2019-01-31 | $24.75 | $24.75 | $24.75 | $24.75 | $21.64 | 0 |
| 2019-01-30 | $24.30 | $24.75 | $24.30 | $24.75 | $21.64 | 300 |
| 2019-01-29 | $24.30 | $24.30 | $24.30 | $24.30 | $21.25 | 0 |
| 2019-01-28 | $24.30 | $24.30 | $24.30 | $24.30 | $21.25 | 0 |
| 2019-01-25 | $24.30 | $24.30 | $24.30 | $24.30 | $21.25 | 400 |
| 2019-01-24 | $24.10 | $24.20 | $24.00 | $24.20 | $21.16 | 1,180 |
| 2019-01-23 | $23.77 | $23.77 | $23.77 | $23.77 | $20.78 | 500 |
| 2019-01-18 | $23.35 | $23.35 | $23.35 | $23.35 | $20.42 | 0 |
| 2019-01-17 | $23.45 | $23.45 | $23.35 | $23.35 | $20.42 | 1,000 |
| 2019-01-16 | $23.15 | $23.15 | $23.15 | $23.15 | $20.24 | 0 |
| 2019-01-15 | $23.75 | $23.75 | $23.15 | $23.15 | $20.24 | 200 |
| 2019-01-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.11 | 55 |
| 2019-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.11 | 0 |
| 2019-01-10 | $23.75 | $23.77 | $23.00 | $23.00 | $20.11 | 958 |
| 2019-01-09 | $23.05 | $23.05 | $23.05 | $23.05 | $20.15 | 0 |
| 2019-01-08 | $23.05 | $23.05 | $23.05 | $23.05 | $20.15 | 0 |
| 2019-01-07 | $23.20 | $23.20 | $23.05 | $23.05 | $20.15 | 2,450 |
| 2019-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.11 | 0 |
| 2019-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $20.11 | 100 |
| 2019-01-02 | $23.70 | $23.70 | $23.70 | $23.70 | $20.72 | 401 |
| 2018-12-31 | $22.35 | $22.35 | $22.35 | $22.35 | $19.54 | 754 |
| 2018-12-27 | $23.50 | $23.50 | $23.25 | $23.50 | $20.55 | 2,100 |
| 2018-12-26 | $23.75 | $23.75 | $23.75 | $23.75 | $20.76 | 0 |
| 2018-12-24 | $23.75 | $23.75 | $23.75 | $23.75 | $20.76 | 0 |
| 2018-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $20.76 | 0 |
| 2018-12-20 | $24.50 | $24.50 | $23.75 | $23.75 | $20.62 | 3,530 |
| 2018-12-18 | $24.50 | $24.50 | $24.40 | $24.40 | $21.18 | 700 |
| 2018-12-14 | $24.60 | $24.60 | $24.60 | $24.60 | $21.36 | 100 |
| 2018-12-13 | $24.88 | $24.88 | $24.88 | $24.88 | $21.60 | 0 |
| 2018-12-12 | $24.88 | $24.88 | $24.88 | $24.88 | $21.60 | 100 |
| 2018-12-11 | $24.60 | $24.60 | $24.60 | $24.60 | $21.36 | 100 |
| 2018-12-10 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 100 |
| 2018-12-07 | $24.42 | $24.42 | $24.42 | $24.42 | $21.20 | 90 |
| 2018-12-06 | $24.41 | $24.42 | $24.41 | $24.42 | $21.20 | 2,100 |
| 2018-12-04 | $24.27 | $24.27 | $24.25 | $24.25 | $21.05 | 650 |
| 2018-12-03 | $24.50 | $24.50 | $24.50 | $24.50 | $21.27 | 1,000 |
| 2018-11-30 | $24.00 | $24.00 | $24.00 | $24.00 | $20.83 | 0 |
| 2018-11-29 | $24.50 | $24.50 | $24.00 | $24.00 | $20.83 | 500 |
| 2018-11-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.49 | 0 |
| 2018-11-27 | $24.75 | $24.75 | $24.75 | $24.75 | $21.49 | 1,100 |
| 2018-11-26 | $24.75 | $24.75 | $24.75 | $24.75 | $21.49 | 100 |
| 2018-11-21 | $24.99 | $24.99 | $24.99 | $24.99 | $21.69 | 0 |
| 2018-11-20 | $24.99 | $24.99 | $24.99 | $24.99 | $21.69 | 0 |
| 2018-11-19 | $24.99 | $24.99 | $24.99 | $24.99 | $21.69 | 0 |
| 2018-11-16 | $24.99 | $24.99 | $24.99 | $24.99 | $21.69 | 90 |
| 2018-11-15 | $24.99 | $24.99 | $24.99 | $24.99 | $21.69 | 590 |
| 2018-11-14 | $24.42 | $24.42 | $24.42 | $24.42 | $21.20 | 0 |
| 2018-11-13 | $24.42 | $24.42 | $24.42 | $24.42 | $21.20 | 0 |
| 2018-11-12 | $24.42 | $24.42 | $24.41 | $24.42 | $21.20 | 2,432 |
| 2018-11-09 | $24.99 | $24.99 | $24.99 | $24.99 | $21.69 | 235 |
| 2018-11-08 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 200 |
| 2018-11-07 | $24.22 | $24.90 | $24.22 | $24.90 | $21.62 | 1,435 |
| 2018-11-06 | $24.25 | $24.25 | $24.25 | $24.25 | $21.05 | 0 |
| 2018-11-05 | $24.25 | $24.25 | $24.25 | $24.25 | $21.05 | 1,000 |
| 2018-11-02 | $24.90 | $24.90 | $24.52 | $24.52 | $21.29 | 1,306 |
| 2018-11-01 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 100 |
| 2018-10-31 | $24.50 | $24.50 | $24.50 | $24.50 | $21.27 | 200 |
| 2018-10-30 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2018-10-29 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 0 |
| 2018-10-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.62 | 100 |
| 2018-10-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.49 | 265 |
| 2018-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $20.83 | 10 |
| 2018-10-23 | $24.22 | $24.22 | $23.90 | $24.00 | $20.83 | 1,200 |
| 2018-10-22 | $24.65 | $24.65 | $24.65 | $24.65 | $21.40 | 1,000 |
| 2018-10-19 | $24.50 | $24.50 | $24.50 | $24.50 | $21.27 | 100 |
| 2018-10-18 | $24.25 | $24.25 | $24.25 | $24.25 | $21.05 | 0 |
| 2018-10-17 | $24.25 | $24.25 | $24.25 | $24.25 | $21.05 | 94 |
| 2018-10-16 | $24.25 | $24.25 | $24.25 | $24.25 | $21.05 | 0 |
| 2018-10-15 | $24.25 | $24.25 | $24.25 | $24.25 | $21.05 | 0 |
| 2018-10-12 | $24.10 | $24.30 | $24.10 | $24.25 | $21.05 | 1,903 |
| 2018-10-11 | $24.30 | $24.30 | $24.25 | $24.25 | $21.05 | 500 |
| 2018-10-10 | $24.30 | $24.30 | $24.30 | $24.30 | $21.09 | 500 |
| 2018-10-09 | $24.30 | $24.30 | $24.30 | $24.30 | $21.09 | 0 |
| 2018-10-08 | $24.30 | $24.30 | $24.30 | $24.30 | $21.09 | 0 |
| 2018-10-05 | $24.30 | $24.30 | $24.30 | $24.30 | $21.09 | 110 |
| 2018-10-04 | $24.30 | $24.30 | $24.30 | $24.30 | $21.09 | 0 |
| 2018-10-03 | $24.28 | $24.45 | $24.28 | $24.30 | $21.09 | 1,116 |
| 2018-10-02 | $24.27 | $24.27 | $24.27 | $24.27 | $21.07 | 0 |
| 2018-10-01 | $24.27 | $24.27 | $24.27 | $24.27 | $21.07 | 0 |
| 2018-09-28 | $24.27 | $24.27 | $24.27 | $24.27 | $21.07 | 9 |
| 2018-09-27 | $24.27 | $24.27 | $24.27 | $24.27 | $21.07 | 400 |
| 2018-09-26 | $24.75 | $24.75 | $24.75 | $24.75 | $21.49 | 0 |
| 2018-09-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.49 | 900 |
| 2018-09-24 | $24.34 | $24.34 | $24.34 | $24.34 | $21.13 | 345 |
| 2018-09-21 | $24.17 | $24.17 | $24.17 | $24.17 | $20.98 | 0 |
| 2018-09-20 | $24.34 | $24.34 | $24.34 | $24.34 | $21.13 | 1 |
| 2018-09-19 | $24.40 | $24.40 | $24.28 | $24.34 | $20.98 | 1,100 |
| 2018-09-18 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 1 |
| 2018-09-17 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 0 |
| 2018-09-14 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 0 |
| 2018-09-13 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 0 |
| 2018-09-12 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 0 |
| 2018-09-11 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 500 |
| 2018-09-10 | $24.60 | $24.60 | $24.60 | $24.60 | $21.21 | 0 |
| 2018-09-07 | $24.60 | $24.60 | $24.60 | $24.60 | $21.21 | 0 |
| 2018-09-06 | $24.60 | $24.60 | $24.60 | $24.60 | $21.21 | 0 |
| 2018-09-05 | $24.60 | $24.60 | $24.60 | $24.60 | $21.21 | 1,500 |
| 2018-09-04 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 175 |
| 2018-08-31 | $24.95 | $24.95 | $24.95 | $24.95 | $21.51 | 0 |
| 2018-08-30 | $24.95 | $24.95 | $24.95 | $24.95 | $21.51 | 0 |
| 2018-08-29 | $24.95 | $24.95 | $24.95 | $24.95 | $21.51 | 0 |
| 2018-08-28 | $24.95 | $24.95 | $24.95 | $24.95 | $21.51 | 0 |
| 2018-08-27 | $24.95 | $24.95 | $24.95 | $24.95 | $21.51 | 0 |
| 2018-08-24 | $24.95 | $24.95 | $24.95 | $24.95 | $21.51 | 0 |
| 2018-08-23 | $24.95 | $24.95 | $24.95 | $24.95 | $21.51 | 2,800 |
| 2018-08-22 | $24.65 | $24.65 | $24.65 | $24.65 | $21.25 | 0 |
| 2018-08-21 | $24.60 | $24.65 | $24.60 | $24.65 | $21.25 | 300 |
| 2018-08-20 | $24.50 | $24.55 | $24.50 | $24.55 | $21.16 | 1,381 |
| 2018-08-17 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 0 |
| 2018-08-16 | $24.55 | $24.55 | $24.55 | $24.55 | $21.16 | 200 |
| 2018-08-15 | $24.50 | $24.50 | $24.50 | $24.50 | $21.12 | 0 |
| 2018-08-14 | $24.50 | $24.50 | $24.50 | $24.50 | $21.12 | 0 |
| 2018-08-13 | $24.50 | $24.50 | $24.50 | $24.50 | $21.12 | 0 |
| 2018-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $21.12 | 0 |
| 2018-08-09 | $24.50 | $24.50 | $24.50 | $24.50 | $21.12 | 0 |
| 2018-08-08 | $24.50 | $24.50 | $24.50 | $24.50 | $21.12 | 0 |
| 2018-08-07 | $24.50 | $24.50 | $24.50 | $24.50 | $21.12 | 660 |
| 2018-08-06 | $24.50 | $24.50 | $24.50 | $24.50 | $21.12 | 0 |
| 2018-08-03 | $24.45 | $24.50 | $24.38 | $24.50 | $21.12 | 4,760 |
| 2018-08-02 | $24.30 | $24.30 | $24.30 | $24.30 | $20.95 | 0 |
| 2018-08-01 | $24.30 | $24.30 | $24.30 | $24.30 | $20.95 | 0 |
| 2018-07-31 | $24.30 | $24.30 | $24.30 | $24.30 | $20.95 | 100 |
| 2018-07-30 | $24.40 | $24.40 | $24.40 | $24.40 | $21.03 | 0 |
| 2018-07-27 | $24.40 | $24.40 | $24.40 | $24.40 | $21.03 | 0 |
| 2018-07-26 | $24.65 | $24.65 | $24.40 | $24.40 | $21.03 | 1,855 |
| 2018-07-25 | $24.65 | $24.65 | $24.65 | $24.65 | $21.25 | 50 |
| 2018-07-24 | $25.00 | $25.00 | $24.65 | $24.65 | $21.25 | 400 |
| 2018-07-23 | $25.35 | $25.35 | $25.35 | $25.35 | $21.85 | 0 |
| 2018-07-20 | $25.35 | $25.35 | $25.35 | $25.35 | $21.85 | 0 |
| 2018-07-19 | $25.35 | $25.35 | $25.35 | $25.35 | $21.85 | 1,000 |
| 2018-07-18 | $24.66 | $24.66 | $24.66 | $24.66 | $21.26 | 0 |
| 2018-07-17 | $24.66 | $24.66 | $24.66 | $24.66 | $21.26 | 1,000 |
| 2018-07-16 | $24.81 | $25.35 | $24.81 | $25.35 | $21.85 | 1,119 |
| 2018-07-13 | $24.81 | $24.81 | $24.81 | $24.81 | $21.39 | 0 |
| 2018-07-12 | $24.81 | $24.81 | $24.81 | $24.81 | $21.39 | 0 |
| 2018-07-11 | $24.81 | $24.81 | $24.81 | $24.81 | $21.39 | 0 |
| 2018-07-10 | $24.81 | $24.81 | $24.81 | $24.81 | $21.39 | 0 |
| 2018-07-09 | $25.00 | $25.00 | $24.81 | $24.81 | $21.39 | 700 |
| 2018-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-07-02 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-06-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 108 |
| 2018-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-06-27 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 1 |
| 2018-06-26 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $21.55 | 0 |
| 2018-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $21.44 | 0 |
| 2018-06-19 | $25.00 | $25.00 | $25.00 | $25.00 | $21.44 | 0 |
| 2018-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $21.44 | 0 |
| 2018-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.44 | 1,000 |
| 2018-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.44 | 100 |
| 2018-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $21.44 | 300 |
| 2018-06-12 | $25.25 | $25.25 | $25.25 | $25.25 | $21.65 | 0 |
| 2018-06-11 | $25.25 | $25.25 | $25.25 | $25.25 | $21.65 | 0 |
| 2018-06-08 | $25.25 | $25.25 | $25.25 | $25.25 | $21.65 | 0 |
| 2018-06-07 | $25.25 | $25.25 | $25.25 | $25.25 | $21.65 | 0 |
| 2018-06-06 | $25.10 | $25.25 | $25.10 | $25.25 | $21.65 | 300 |
| 2018-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.44 | 5,271 |
| 2018-06-04 | $24.90 | $24.90 | $24.90 | $24.90 | $21.35 | 0 |
| 2018-06-01 | $24.90 | $24.90 | $24.90 | $24.90 | $21.35 | 0 |
| 2018-05-31 | $24.90 | $24.90 | $24.90 | $24.90 | $21.35 | 0 |
| 2018-05-30 | $24.85 | $24.90 | $24.85 | $24.90 | $21.35 | 2,100 |
| 2018-05-29 | $24.50 | $24.90 | $24.50 | $24.75 | $21.23 | 1,240 |
| 2018-05-25 | $24.25 | $24.25 | $24.25 | $24.25 | $20.80 | 0 |
| 2018-05-24 | $24.25 | $24.25 | $24.25 | $24.25 | $20.80 | 0 |
| 2018-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $20.80 | 0 |
| 2018-05-22 | $24.25 | $24.25 | $24.25 | $24.25 | $20.80 | 800 |
| 2018-05-21 | $24.75 | $24.75 | $24.75 | $24.75 | $21.23 | 0 |
| 2018-05-18 | $24.75 | $24.75 | $24.75 | $24.75 | $21.23 | 0 |
| 2018-05-17 | $24.75 | $24.75 | $24.75 | $24.75 | $21.23 | 300 |
| 2018-05-16 | $24.55 | $24.70 | $24.55 | $24.70 | $21.18 | 887 |
| 2018-05-15 | $24.55 | $24.55 | $24.55 | $24.55 | $21.05 | 100 |
| 2018-05-14 | $24.55 | $24.55 | $23.75 | $24.50 | $21.01 | 2,320 |
| 2018-05-11 | $24.85 | $24.85 | $24.85 | $24.85 | $21.31 | 1,200 |
| 2018-05-10 | $24.80 | $24.80 | $24.80 | $24.80 | $21.27 | 40 |
| 2018-05-09 | $24.80 | $24.80 | $24.80 | $24.80 | $21.27 | 0 |
| 2018-05-08 | $24.80 | $24.80 | $24.80 | $24.80 | $21.27 | 240 |
| 2018-05-07 | $24.55 | $24.65 | $24.55 | $24.65 | $21.14 | 1,394 |
| 2018-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $20.58 | 0 |
| 2018-05-03 | $23.85 | $24.00 | $23.85 | $24.00 | $20.58 | 1,100 |
| 2018-05-02 | $23.60 | $23.60 | $23.60 | $23.60 | $20.24 | 0 |
| 2018-05-01 | $23.15 | $23.60 | $23.15 | $23.60 | $20.24 | 300 |
| 2018-04-30 | $23.90 | $23.90 | $23.90 | $23.90 | $20.50 | 0 |
| 2018-04-27 | $23.85 | $23.90 | $23.85 | $23.90 | $20.50 | 600 |
| 2018-04-26 | $23.50 | $23.50 | $23.50 | $23.50 | $20.15 | 0 |
| 2018-04-25 | $23.50 | $23.50 | $23.50 | $23.50 | $20.15 | 0 |
| 2018-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $20.15 | 1,000 |
| 2018-04-23 | $23.50 | $23.50 | $23.50 | $23.50 | $20.15 | 0 |
| 2018-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $20.15 | 0 |
| 2018-04-19 | $23.49 | $23.50 | $23.49 | $23.50 | $20.15 | 360 |
| 2018-04-18 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-17 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-16 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-13 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-12 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-11 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-10 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-09 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-06 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 0 |
| 2018-04-05 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 130 |
| 2018-04-04 | $23.56 | $23.56 | $23.56 | $23.56 | $20.21 | 100 |
| 2018-04-03 | $23.75 | $23.75 | $23.75 | $23.75 | $20.37 | 0 |
| 2018-04-02 | $23.75 | $23.75 | $23.75 | $23.75 | $20.37 | 0 |
| 2018-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $20.37 | 3,800 |
| 2018-03-28 | $23.66 | $23.66 | $23.66 | $23.66 | $20.29 | 1 |
| 2018-03-27 | $23.66 | $23.66 | $23.66 | $23.66 | $20.29 | 20 |
| 2018-03-26 | $23.66 | $23.66 | $23.66 | $23.66 | $20.29 | 0 |
| 2018-03-23 | $23.66 | $23.66 | $23.66 | $23.66 | $20.29 | 0 |
| 2018-03-22 | $23.66 | $23.66 | $23.66 | $23.66 | $20.29 | 0 |
| 2018-03-21 | $23.65 | $23.66 | $23.65 | $23.66 | $20.18 | 654 |
| 2018-03-20 | $23.41 | $23.41 | $23.41 | $23.41 | $19.97 | 1,100 |
| 2018-03-19 | $23.25 | $23.25 | $23.25 | $23.25 | $19.83 | 0 |
| 2018-03-16 | $23.25 | $23.25 | $23.25 | $23.25 | $19.83 | 800 |
| 2018-03-15 | $24.05 | $24.05 | $22.45 | $23.00 | $19.62 | 7,855 |
| 2018-03-14 | $24.00 | $24.00 | $24.00 | $24.00 | $20.47 | 0 |
| 2018-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $20.47 | 0 |
| 2018-03-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.47 | 0 |
| 2018-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.47 | 0 |
| 2018-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.47 | 0 |
| 2018-03-07 | $24.50 | $24.50 | $24.00 | $24.00 | $20.47 | 1,950 |
| 2018-03-06 | $23.45 | $25.00 | $23.45 | $25.00 | $21.32 | 670 |
| 2018-03-05 | $23.05 | $23.05 | $23.05 | $23.05 | $19.66 | 2,830 |
| 2018-03-02 | $23.19 | $23.25 | $23.19 | $23.20 | $19.79 | 500 |
| 2018-03-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-02-28 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-02-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-02-26 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-02-23 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 1,000 |
| 2018-02-22 | $22.55 | $22.55 | $22.55 | $22.55 | $19.23 | 0 |
| 2018-02-21 | $22.55 | $22.55 | $22.55 | $22.55 | $19.23 | 0 |
| 2018-02-20 | $22.55 | $22.55 | $22.55 | $22.55 | $19.23 | 0 |
| 2018-02-16 | $22.55 | $22.55 | $22.55 | $22.55 | $19.23 | 0 |
| 2018-02-15 | $22.55 | $22.55 | $22.55 | $22.55 | $19.23 | 0 |
| 2018-02-14 | $22.55 | $22.55 | $22.55 | $22.55 | $19.23 | 0 |
| 2018-02-13 | $22.55 | $22.55 | $22.55 | $22.55 | $19.23 | 100 |
| 2018-02-12 | $23.19 | $23.19 | $23.19 | $23.19 | $19.78 | 130 |
| 2018-02-09 | $22.51 | $22.51 | $22.51 | $22.51 | $19.20 | 140 |
| 2018-02-08 | $22.65 | $22.65 | $22.65 | $22.65 | $19.32 | 0 |
| 2018-02-07 | $22.65 | $22.65 | $22.65 | $22.65 | $19.32 | 0 |
| 2018-02-06 | $22.65 | $22.65 | $22.65 | $22.65 | $19.32 | 0 |
| 2018-02-05 | $22.65 | $22.65 | $22.65 | $22.65 | $19.32 | 0 |
| 2018-02-02 | $22.65 | $22.65 | $22.65 | $22.65 | $19.32 | 0 |
| 2018-02-01 | $22.65 | $22.65 | $22.65 | $22.65 | $19.32 | 0 |
| 2018-01-31 | $22.45 | $22.65 | $22.45 | $22.65 | $19.32 | 787 |
| 2018-01-30 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-01-23 | $22.95 | $23.00 | $22.95 | $23.00 | $19.62 | 1,335 |
| 2018-01-22 | $22.65 | $22.65 | $22.65 | $22.65 | $19.32 | 435 |
| 2018-01-19 | $22.95 | $22.95 | $22.95 | $22.95 | $19.57 | 0 |
| 2018-01-18 | $22.95 | $22.95 | $22.95 | $22.95 | $19.57 | 800 |
| 2018-01-17 | $22.50 | $22.50 | $22.50 | $22.50 | $19.19 | 0 |
| 2018-01-16 | $22.67 | $22.67 | $22.50 | $22.50 | $19.19 | 550 |
| 2018-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $19.62 | 0 |
| 2018-01-10 | $22.99 | $23.00 | $22.99 | $23.00 | $19.62 | 700 |
| 2018-01-09 | $22.65 | $22.65 | $22.25 | $22.25 | $18.98 | 575 |
| 2018-01-08 | $22.90 | $22.90 | $22.90 | $22.90 | $19.53 | 100 |
| 2018-01-05 | $23.00 | $23.00 | $22.17 | $22.65 | $19.32 | 2,385 |
| 2018-01-04 | $22.75 | $22.75 | $22.75 | $22.75 | $19.40 | 0 |
| 2018-01-03 | $22.75 | $22.75 | $22.75 | $22.75 | $19.40 | 600 |
| 2018-01-02 | $22.80 | $22.80 | $22.80 | $22.80 | $19.45 | 400 |
| 2017-12-29 | $22.60 | $22.60 | $22.60 | $22.60 | $19.28 | 1 |
| 2017-12-28 | $22.60 | $22.60 | $22.60 | $22.60 | $19.28 | 1,000 |
| 2017-12-27 | $22.32 | $22.32 | $22.32 | $22.32 | $19.04 | 42 |
| 2017-12-26 | $22.45 | $22.45 | $22.45 | $22.45 | $19.15 | 0 |
| 2017-12-22 | $22.45 | $22.45 | $22.45 | $22.45 | $19.15 | 0 |
| 2017-12-21 | $22.45 | $22.45 | $22.45 | $22.45 | $19.15 | 0 |
| 2017-12-20 | $22.45 | $22.45 | $22.45 | $22.45 | $19.04 | 100 |
| 2017-12-19 | $22.45 | $22.45 | $22.45 | $22.45 | $19.04 | 0 |
| 2017-12-18 | $22.45 | $22.45 | $22.45 | $22.45 | $19.04 | 0 |
| 2017-12-15 | $22.45 | $22.45 | $22.45 | $22.45 | $19.04 | 0 |
| 2017-12-14 | $22.45 | $22.45 | $22.45 | $22.45 | $19.04 | 0 |
| 2017-12-13 | $22.45 | $22.45 | $22.45 | $22.45 | $19.04 | 0 |
| 2017-12-12 | $22.45 | $22.45 | $22.45 | $22.45 | $19.04 | 0 |
| 2017-12-11 | $22.45 | $22.45 | $22.45 | $22.45 | $19.04 | 2,500 |
| 2017-12-08 | $21.95 | $21.95 | $21.95 | $21.95 | $18.61 | 2,500 |
| 2017-12-07 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 0 |
| 2017-12-06 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 0 |
| 2017-12-05 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 0 |
| 2017-12-04 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 0 |
| 2017-12-01 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 65 |
| 2017-11-30 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 100 |
| 2017-11-29 | $22.75 | $22.75 | $22.75 | $22.75 | $19.29 | 60 |
| 2017-11-28 | $22.75 | $22.75 | $22.75 | $22.75 | $19.29 | 0 |
| 2017-11-27 | $22.75 | $22.75 | $22.75 | $22.75 | $19.29 | 0 |
| 2017-11-24 | $22.75 | $22.75 | $22.75 | $22.75 | $19.29 | 0 |
| 2017-11-22 | $22.40 | $22.75 | $22.40 | $22.75 | $19.29 | 2,640 |
| 2017-11-21 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 0 |
| 2017-11-20 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 0 |
| 2017-11-17 | $21.90 | $21.90 | $21.90 | $21.90 | $18.57 | 600 |
| 2017-11-16 | $22.30 | $22.30 | $22.30 | $22.30 | $18.91 | 0 |
| 2017-11-15 | $21.76 | $22.30 | $21.76 | $22.30 | $18.91 | 1,700 |
| 2017-11-14 | $22.60 | $22.60 | $22.60 | $22.60 | $19.17 | 0 |
| 2017-11-13 | $22.60 | $22.60 | $22.60 | $22.60 | $19.17 | 0 |
| 2017-11-10 | $22.60 | $22.60 | $22.60 | $22.60 | $19.17 | 37 |
| 2017-11-09 | $22.60 | $22.60 | $22.60 | $22.60 | $19.17 | 0 |
| 2017-11-08 | $22.60 | $22.60 | $22.60 | $22.60 | $19.17 | 0 |
| 2017-11-07 | $22.60 | $22.60 | $22.60 | $22.60 | $19.17 | 0 |
| 2017-11-06 | $22.60 | $22.60 | $22.60 | $22.60 | $19.17 | 0 |
| 2017-11-03 | $22.60 | $22.60 | $22.60 | $22.60 | $19.17 | 600 |
| 2017-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $18.91 | 0 |
| 2017-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $18.91 | 0 |
| 2017-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $18.91 | 0 |
| 2017-10-30 | $22.30 | $22.30 | $22.30 | $22.30 | $18.91 | 0 |
| 2017-10-27 | $22.30 | $22.30 | $22.30 | $22.30 | $18.91 | 500 |
| 2017-10-26 | $22.25 | $22.25 | $21.50 | $21.50 | $18.23 | 2,000 |
| 2017-10-25 | $21.80 | $21.80 | $21.80 | $21.80 | $18.49 | 0 |
| 2017-10-24 | $21.80 | $21.80 | $21.80 | $21.80 | $18.49 | 50 |
| 2017-10-23 | $21.80 | $21.80 | $21.80 | $21.80 | $18.49 | 112 |
| 2017-10-20 | $21.80 | $21.80 | $21.80 | $21.80 | $18.49 | 0 |
| 2017-10-19 | $21.80 | $21.80 | $21.80 | $21.80 | $18.49 | 500 |
| 2017-10-18 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-16 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-09 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-03 | $21.50 | $21.50 | $21.50 | $21.50 | $18.23 | 0 |
| 2017-10-02 | $21.40 | $21.50 | $21.40 | $21.50 | $18.23 | 2,679 |
| 2017-09-29 | $21.05 | $21.05 | $21.05 | $21.05 | $17.85 | 0 |
| 2017-09-28 | $21.65 | $21.65 | $21.00 | $21.05 | $17.85 | 4,000 |
| 2017-09-27 | $21.40 | $21.40 | $21.40 | $21.40 | $18.15 | 1 |
| 2017-09-26 | $21.40 | $21.40 | $21.40 | $21.40 | $18.15 | 0 |
| 2017-09-25 | $21.40 | $21.40 | $21.40 | $21.40 | $18.15 | 0 |
| 2017-09-22 | $21.40 | $21.40 | $21.40 | $21.40 | $18.15 | 0 |
| 2017-09-21 | $21.40 | $21.40 | $21.40 | $21.40 | $18.15 | 0 |
| 2017-09-20 | $21.40 | $21.40 | $21.40 | $21.40 | $18.04 | 0 |
| 2017-09-19 | $21.40 | $21.40 | $21.40 | $21.40 | $18.04 | 0 |
| 2017-09-18 | $21.40 | $21.40 | $21.40 | $21.40 | $18.04 | 0 |
| 2017-09-15 | $21.40 | $21.40 | $21.40 | $21.40 | $18.04 | 0 |
| 2017-09-14 | $21.40 | $21.40 | $21.40 | $21.40 | $18.04 | 50 |
| 2017-09-13 | $21.40 | $21.40 | $21.40 | $21.40 | $18.04 | 0 |
| 2017-09-12 | $21.40 | $21.40 | $21.40 | $21.40 | $18.04 | 0 |
| 2017-09-11 | $21.03 | $21.40 | $21.03 | $21.40 | $18.04 | 900 |
| 2017-09-08 | $20.65 | $20.65 | $20.65 | $20.65 | $17.41 | 0 |
| 2017-09-07 | $21.30 | $21.30 | $20.65 | $20.65 | $17.41 | 2,000 |
| 2017-09-06 | $21.30 | $21.30 | $21.30 | $21.30 | $17.95 | 0 |
| 2017-09-05 | $21.30 | $21.30 | $21.30 | $21.30 | $17.95 | 0 |
| 2017-09-01 | $21.30 | $21.30 | $21.30 | $21.30 | $17.95 | 0 |
| 2017-08-31 | $21.30 | $21.30 | $21.30 | $21.30 | $17.95 | 100 |
| 2017-08-30 | $21.30 | $21.30 | $21.30 | $21.30 | $17.95 | 0 |
| 2017-08-29 | $21.30 | $21.30 | $21.30 | $21.30 | $17.95 | 0 |
| 2017-08-28 | $21.30 | $21.30 | $21.30 | $21.30 | $17.95 | 0 |
| 2017-08-25 | $21.30 | $21.30 | $21.30 | $21.30 | $17.95 | 500 |
| 2017-08-24 | $21.25 | $21.25 | $21.25 | $21.25 | $17.91 | 0 |
| 2017-08-23 | $21.25 | $21.25 | $21.25 | $21.25 | $17.91 | 0 |
| 2017-08-22 | $21.25 | $21.25 | $21.25 | $21.25 | $17.91 | 2 |
| 2017-08-21 | $21.25 | $21.25 | $21.25 | $21.25 | $17.91 | 0 |
| 2017-08-18 | $21.25 | $21.25 | $21.25 | $21.25 | $17.91 | 0 |
| 2017-08-17 | $21.25 | $21.25 | $21.25 | $21.25 | $17.91 | 0 |
| 2017-08-16 | $21.25 | $21.25 | $21.25 | $21.25 | $17.91 | 0 |
| 2017-08-15 | $21.25 | $21.25 | $21.25 | $21.25 | $17.91 | 100 |
| 2017-08-14 | $22.10 | $22.10 | $20.65 | $21.25 | $17.91 | 4,500 |
| 2017-08-11 | $22.10 | $22.10 | $22.10 | $22.10 | $18.63 | 0 |
| 2017-08-10 | $22.10 | $22.10 | $22.10 | $22.10 | $18.63 | 0 |
| 2017-08-09 | $22.10 | $22.10 | $22.10 | $22.10 | $18.63 | 100 |
| 2017-08-08 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-08-07 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-08-01 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-31 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-25 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-19 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-18 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 0 |
| 2017-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $18.54 | 100 |
| 2017-07-13 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-07-12 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-07-11 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-07-10 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-07-07 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-07-06 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-07-05 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-07-03 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-06-30 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-06-29 | $21.58 | $21.58 | $21.58 | $21.58 | $18.19 | 0 |
| 2017-06-28 | $22.34 | $22.34 | $21.58 | $21.58 | $18.19 | 800 |
| 2017-06-27 | $22.99 | $22.99 | $22.99 | $22.99 | $19.38 | 1 |
| 2017-06-26 | $22.99 | $22.99 | $22.99 | $22.99 | $19.38 | 0 |
| 2017-06-23 | $22.99 | $22.99 | $22.99 | $22.99 | $19.38 | 0 |
| 2017-06-22 | $22.99 | $22.99 | $22.99 | $22.99 | $19.38 | 700 |
| 2017-06-21 | $22.99 | $22.99 | $22.99 | $22.99 | $19.38 | 200 |
| 2017-06-20 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-19 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-16 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-15 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 25 |
| 2017-06-14 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-13 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-12 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-09 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-08 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-07 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-06 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-05 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-06-02 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 17 |
| 2017-06-01 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-31 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-30 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-26 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-25 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-23 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-22 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-19 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-18 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-17 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-16 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 45 |
| 2017-05-15 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-12 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 0 |
| 2017-05-11 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 1,000 |
| 2017-05-10 | $22.30 | $22.30 | $22.30 | $22.30 | $18.70 | 646 |
| 2017-05-09 | $22.20 | $22.20 | $22.20 | $22.20 | $18.62 | 0 |
| 2017-05-08 | $22.20 | $22.20 | $22.20 | $22.20 | $18.62 | 200 |
| 2017-05-05 | $22.20 | $22.20 | $22.20 | $22.20 | $18.62 | 100 |
| 2017-05-04 | $22.05 | $22.05 | $22.05 | $22.05 | $18.49 | 0 |
| 2017-05-03 | $22.05 | $22.05 | $22.05 | $22.05 | $18.49 | 0 |
| 2017-05-02 | $22.05 | $22.05 | $22.05 | $22.05 | $18.49 | 0 |
| 2017-05-01 | $22.05 | $22.05 | $22.05 | $22.05 | $18.49 | 59 |
| 2017-04-28 | $22.05 | $22.05 | $22.05 | $22.05 | $18.49 | 200 |
| 2017-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $18.45 | 0 |
| 2017-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $18.45 | 0 |
| 2017-04-25 | $21.99 | $22.00 | $21.99 | $22.00 | $18.45 | 1,200 |
| 2017-04-24 | $21.84 | $21.99 | $21.80 | $21.99 | $18.44 | 1,050 |
| 2017-04-21 | $21.99 | $21.99 | $21.99 | $21.99 | $18.44 | 0 |
| 2017-04-20 | $21.99 | $21.99 | $21.99 | $21.99 | $18.44 | 300 |
| 2017-04-19 | $21.72 | $21.72 | $21.72 | $21.72 | $18.21 | 0 |
| 2017-04-18 | $21.72 | $21.72 | $21.72 | $21.72 | $18.21 | 0 |
| 2017-04-17 | $21.72 | $21.72 | $21.72 | $21.72 | $18.21 | 700 |
| 2017-04-13 | $21.72 | $21.75 | $21.72 | $21.72 | $18.21 | 2,000 |
| 2017-04-12 | $21.55 | $21.55 | $21.55 | $21.55 | $18.07 | 0 |
| 2017-04-11 | $21.88 | $21.88 | $21.55 | $21.55 | $18.07 | 475 |
| 2017-04-10 | $21.88 | $21.88 | $21.88 | $21.88 | $18.35 | 0 |
| 2017-04-07 | $21.88 | $21.88 | $21.88 | $21.88 | $18.35 | 0 |
| 2017-04-06 | $21.88 | $21.88 | $21.88 | $21.88 | $18.35 | 800 |
| 2017-04-05 | $21.88 | $21.88 | $21.88 | $21.88 | $18.35 | 1,000 |
| 2017-04-04 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-04-03 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-03-31 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-03-30 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-03-29 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-03-28 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 1 |
| 2017-03-27 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-03-24 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-03-23 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-03-22 | $21.50 | $21.50 | $21.50 | $21.50 | $18.03 | 0 |
| 2017-03-21 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 0 |
| 2017-03-20 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 5,000 |
| 2017-03-17 | $21.50 | $21.50 | $21.40 | $21.45 | $17.89 | 15,679 |
| 2017-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 1,374 |
| 2017-03-15 | $22.20 | $22.20 | $21.00 | $21.30 | $17.76 | 1,400 |
| 2017-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $18.35 | 0 |
| 2017-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $18.35 | 0 |
| 2017-03-10 | $22.00 | $22.00 | $22.00 | $22.00 | $18.35 | 0 |
| 2017-03-09 | $22.00 | $22.00 | $22.00 | $22.00 | $18.35 | 1,400 |
| 2017-03-08 | $21.62 | $21.62 | $21.62 | $21.62 | $18.03 | 0 |
| 2017-03-07 | $21.62 | $21.62 | $21.62 | $21.62 | $18.03 | 0 |
| 2017-03-06 | $21.62 | $21.62 | $21.62 | $21.62 | $18.03 | 400 |
| 2017-03-03 | $21.35 | $21.35 | $21.35 | $21.35 | $17.80 | 0 |
| 2017-03-02 | $21.35 | $21.35 | $21.35 | $21.35 | $17.80 | 0 |
| 2017-03-01 | $21.35 | $21.35 | $21.35 | $21.35 | $17.80 | 0 |
| 2017-02-28 | $21.35 | $21.35 | $21.35 | $21.35 | $17.80 | 0 |
| 2017-02-27 | $21.35 | $21.35 | $21.35 | $21.35 | $17.80 | 0 |
| 2017-02-24 | $21.35 | $21.35 | $21.35 | $21.35 | $17.80 | 0 |
| 2017-02-23 | $21.35 | $21.35 | $21.35 | $21.35 | $17.80 | 600 |
| 2017-02-22 | $21.30 | $21.30 | $21.30 | $21.30 | $17.76 | 0 |
| 2017-02-21 | $21.30 | $21.30 | $21.30 | $21.30 | $17.76 | 65 |
| 2017-02-17 | $21.30 | $21.30 | $21.30 | $21.30 | $17.76 | 600 |
| 2017-02-16 | $21.25 | $21.25 | $21.25 | $21.25 | $17.72 | 0 |
| 2017-02-15 | $21.25 | $21.25 | $21.25 | $21.25 | $17.72 | 0 |
| 2017-02-14 | $21.25 | $21.25 | $21.25 | $21.25 | $17.72 | 0 |
| 2017-02-13 | $21.25 | $21.25 | $21.25 | $21.25 | $17.72 | 0 |
| 2017-02-10 | $23.50 | $23.50 | $21.25 | $21.25 | $17.72 | 300 |
| 2017-02-09 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 5 |
| 2017-02-08 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 0 |
| 2017-02-07 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 300 |
| 2017-02-06 | $21.15 | $21.15 | $21.15 | $21.15 | $17.64 | 0 |
| 2017-02-03 | $21.15 | $21.15 | $21.15 | $21.15 | $17.64 | 0 |
| 2017-02-02 | $21.15 | $21.15 | $21.15 | $21.15 | $17.64 | 0 |
| 2017-02-01 | $21.15 | $21.15 | $21.15 | $21.15 | $17.64 | 0 |
| 2017-01-31 | $21.15 | $21.15 | $21.15 | $21.15 | $17.64 | 25 |
| 2017-01-30 | $21.15 | $21.15 | $21.15 | $21.15 | $17.64 | 0 |
| 2017-01-27 | $21.15 | $21.15 | $21.15 | $21.15 | $17.64 | 400 |
| 2017-01-26 | $21.15 | $21.15 | $21.15 | $21.15 | $17.64 | 100 |
| 2017-01-25 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 0 |
| 2017-01-24 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 0 |
| 2017-01-23 | $21.50 | $21.50 | $21.50 | $21.50 | $17.93 | 325 |
| 2017-01-20 | $20.55 | $20.55 | $20.55 | $20.55 | $17.14 | 0 |
| 2017-01-19 | $20.55 | $20.55 | $20.55 | $20.55 | $17.14 | 68 |
| 2017-01-18 | $20.55 | $20.55 | $20.55 | $20.55 | $17.14 | 0 |
| 2017-01-17 | $20.55 | $20.55 | $20.55 | $20.55 | $17.14 | 0 |
| 2017-01-13 | $21.00 | $21.00 | $20.55 | $20.55 | $17.14 | 1,640 |
| 2017-01-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.51 | 1,000 |
| 2017-01-11 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2017-01-10 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2017-01-09 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2017-01-06 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2017-01-05 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2017-01-04 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2017-01-03 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2016-12-30 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 1 |
| 2016-12-29 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2016-12-28 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 200 |
| 2016-12-27 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 1 |
| 2016-12-23 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 0 |
| 2016-12-22 | $20.10 | $20.10 | $20.10 | $20.10 | $16.76 | 3,727 |
| 2016-12-21 | $20.11 | $20.90 | $20.10 | $20.90 | $17.43 | 3,300 |
| 2016-12-20 | $20.63 | $20.63 | $20.33 | $20.50 | $16.90 | 1,524 |
| 2016-12-19 | $20.74 | $21.49 | $20.55 | $20.55 | $16.94 | 900 |
| 2016-12-16 | $20.65 | $20.68 | $20.60 | $20.68 | $17.05 | 2,622 |
| 2016-12-15 | $20.65 | $21.00 | $20.65 | $20.65 | $17.02 | 2,300 |
| 2016-12-14 | $20.60 | $20.60 | $20.60 | $20.60 | $16.98 | 0 |
| 2016-12-13 | $20.60 | $20.60 | $20.60 | $20.60 | $16.98 | 100 |
| 2016-12-12 | $22.50 | $22.50 | $22.50 | $22.50 | $18.55 | 0 |
| 2016-12-09 | $22.50 | $22.50 | $22.50 | $22.50 | $18.55 | 0 |
| 2016-12-08 | $22.50 | $22.50 | $22.50 | $22.50 | $18.55 | 0 |
| 2016-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $18.55 | 100 |
| 2016-12-06 | $20.55 | $20.55 | $20.55 | $20.55 | $16.94 | 0 |
| 2016-12-05 | $22.55 | $22.55 | $20.55 | $20.55 | $16.94 | 1,203 |
| 2016-12-02 | $20.55 | $20.55 | $20.55 | $20.55 | $16.94 | 0 |
| 2016-12-01 | $20.55 | $20.55 | $20.55 | $20.55 | $16.94 | 397 |
| 2016-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.49 | 0 |
| 2016-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $16.49 | 0 |
| 2016-11-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.49 | 0 |
| 2016-11-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.49 | 0 |
| 2016-11-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.49 | 0 |
| 2016-11-22 | $19.75 | $20.00 | $19.75 | $20.00 | $16.49 | 1,497 |
| 2016-11-21 | $19.75 | $19.75 | $19.75 | $19.75 | $16.28 | 0 |
| 2016-11-18 | $19.75 | $19.75 | $19.75 | $19.75 | $16.28 | 0 |
| 2016-11-17 | $19.75 | $19.75 | $19.75 | $19.75 | $16.28 | 0 |
| 2016-11-16 | $19.75 | $19.75 | $19.75 | $19.75 | $16.28 | 30 |
| 2016-11-15 | $19.75 | $19.75 | $19.75 | $19.75 | $16.28 | 284 |
| 2016-11-14 | $19.75 | $19.75 | $19.75 | $19.75 | $16.28 | 100 |
| 2016-11-11 | $19.75 | $19.75 | $19.75 | $19.75 | $16.28 | 200 |
| 2016-11-10 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 13 |
| 2016-11-09 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-11-08 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-11-07 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 1,000 |
| 2016-11-04 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-11-03 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-11-02 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-10-31 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-10-28 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-10-27 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-10-26 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-10-25 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-10-24 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2016-10-21 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 500 |
| 2016-10-20 | $19.30 | $19.30 | $19.30 | $19.30 | $15.91 | 250 |
| 2016-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 1,000 |
| 2016-10-18 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-17 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-14 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-13 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-12 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-11 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-10 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-07 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-04 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-10-03 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-09-30 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 1 |
| 2016-09-29 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-09-28 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 0 |
| 2016-09-27 | $18.25 | $18.25 | $18.25 | $18.25 | $15.05 | 118 |
| 2016-09-26 | $18.12 | $18.12 | $18.12 | $18.12 | $14.94 | 0 |
| 2016-09-23 | $18.12 | $18.12 | $18.12 | $18.12 | $14.94 | 0 |
| 2016-09-22 | $18.12 | $18.12 | $18.12 | $18.12 | $14.94 | 0 |
| 2016-09-21 | $18.12 | $18.12 | $18.12 | $18.12 | $14.94 | 0 |
| 2016-09-20 | $18.12 | $18.12 | $18.12 | $18.12 | $14.84 | 0 |
| 2016-09-19 | $18.12 | $18.12 | $18.12 | $18.12 | $14.84 | 727 |
| 2016-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 0 |
| 2016-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 0 |
| 2016-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 3,000 |
| 2016-09-13 | $18.50 | $18.50 | $18.50 | $18.50 | $15.15 | 0 |
| 2016-09-12 | $18.50 | $18.50 | $18.50 | $18.50 | $15.15 | 0 |
| 2016-09-09 | $17.60 | $18.50 | $17.60 | $18.50 | $15.15 | 1,680 |
| 2016-09-08 | $17.55 | $17.55 | $17.51 | $17.51 | $14.34 | 1,720 |
| 2016-09-07 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-09-06 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-09-02 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-09-01 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-31 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-30 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-29 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-26 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-25 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-24 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-23 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 4 |
| 2016-08-22 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-19 | $18.00 | $18.00 | $17.21 | $17.21 | $14.09 | 1,025 |
| 2016-08-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 166 |
| 2016-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 0 |
| 2016-08-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 0 |
| 2016-08-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 0 |
| 2016-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 0 |
| 2016-08-11 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 0 |
| 2016-08-10 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 100 |
| 2016-08-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 0 |
| 2016-08-08 | $18.00 | $18.00 | $18.00 | $18.00 | $14.74 | 200 |
| 2016-08-05 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-04 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-03 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-02 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-08-01 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-29 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-28 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-27 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-26 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 60 |
| 2016-07-25 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-22 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-21 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-20 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-19 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-18 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-15 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 94 |
| 2016-07-14 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 0 |
| 2016-07-13 | $17.21 | $17.21 | $17.21 | $17.21 | $14.09 | 100 |
| 2016-07-12 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 0 |
| 2016-07-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 0 |
| 2016-07-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 0 |
| 2016-07-07 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 0 |
| 2016-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 0 |
| 2016-07-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 2 |
| 2016-07-01 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 0 |
| 2016-06-30 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 1 |
| 2016-06-29 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 0 |
| 2016-06-28 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 0 |
| 2016-06-27 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 2 |
| 2016-06-24 | $17.50 | $17.50 | $17.50 | $17.50 | $14.33 | 1,000 |
| 2016-06-23 | $18.75 | $18.75 | $18.75 | $18.75 | $15.36 | 0 |
| 2016-06-22 | $18.75 | $18.75 | $18.75 | $18.75 | $15.36 | 0 |
| 2016-06-21 | $18.75 | $18.75 | $18.75 | $18.75 | $15.36 | 0 |
| 2016-06-20 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-17 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-16 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-15 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-14 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-13 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-10 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-07 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-06 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-03 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-02 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-06-01 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-05-31 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 0 |
| 2016-05-27 | $18.75 | $18.75 | $18.75 | $18.75 | $15.26 | 149 |
| 2016-05-26 | $17.75 | $17.75 | $17.75 | $17.75 | $14.44 | 261 |
| 2016-05-25 | $17.75 | $17.75 | $17.75 | $17.75 | $14.44 | 0 |
| 2016-05-24 | $17.75 | $17.75 | $17.75 | $17.75 | $14.44 | 409 |
| 2016-05-23 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 25 |
| 2016-05-20 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 691 |
| 2016-05-19 | $17.45 | $17.45 | $17.45 | $17.45 | $14.20 | 919 |
| 2016-05-18 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-05-17 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-05-16 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-05-13 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-05-12 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-05-11 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-05-10 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-05-09 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-05-06 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 3 |
| 2016-05-05 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 231 |
| 2016-05-04 | $17.49 | $17.49 | $17.49 | $17.49 | $14.23 | 0 |
| 2016-05-03 | $17.49 | $17.49 | $17.49 | $17.49 | $14.23 | 0 |
| 2016-05-02 | $17.49 | $17.49 | $17.49 | $17.49 | $14.23 | 100 |
| 2016-04-29 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-04-28 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-04-27 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-04-26 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-04-25 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 90 |
| 2016-04-22 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-04-21 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 0 |
| 2016-04-20 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 38 |
| 2016-04-19 | $17.25 | $17.25 | $17.25 | $17.25 | $14.04 | 100 |
| 2016-04-18 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 0 |
| 2016-04-15 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 10 |
| 2016-04-14 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 0 |
| 2016-04-13 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 1,199 |
| 2016-04-12 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 0 |
| 2016-04-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 300 |
| 2016-04-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 0 |
| 2016-04-07 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 50 |
| 2016-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 0 |
| 2016-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.24 | 400 |
| 2016-04-04 | $17.75 | $17.75 | $17.75 | $17.75 | $14.44 | 0 |
| 2016-04-01 | $17.75 | $17.75 | $17.75 | $17.75 | $14.44 | 0 |
| 2016-03-31 | $17.75 | $17.75 | $17.75 | $17.75 | $14.44 | 1,001 |
| 2016-03-30 | $17.45 | $17.45 | $17.45 | $17.45 | $14.20 | 100 |
| 2016-03-29 | $17.20 | $17.20 | $17.20 | $17.20 | $14.00 | 0 |
| 2016-03-28 | $17.20 | $17.20 | $17.20 | $17.20 | $14.00 | 2 |
| 2016-03-24 | $17.20 | $17.20 | $17.20 | $17.20 | $14.00 | 0 |
| 2016-03-23 | $17.20 | $17.20 | $17.20 | $17.20 | $14.00 | 0 |
| 2016-03-22 | $17.20 | $17.20 | $17.20 | $17.20 | $14.00 | 0 |
| 2016-03-21 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2016-03-18 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2016-03-17 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2016-03-16 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2016-03-15 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2016-03-14 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 351 |
| 2016-03-11 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-03-10 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-03-09 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-03-08 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-03-07 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-03-04 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-03-03 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-03-02 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-03-01 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-02-29 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-02-26 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 519 |
| 2016-02-25 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2016-02-24 | $17.20 | $17.20 | $17.20 | $17.20 | $13.90 | 0 |
| 2016-02-23 | $16.90 | $17.20 | $16.90 | $17.20 | $13.90 | 3,430 |
| 2016-02-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.74 | 0 |
| 2016-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.74 | 200 |
| 2016-02-18 | $17.05 | $17.05 | $17.00 | $17.00 | $13.74 | 720 |
| 2016-02-17 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 81 |
| 2016-02-16 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-02-12 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-02-11 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-02-10 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-02-09 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-02-08 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-02-05 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 100 |
| 2016-02-04 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-02-03 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 500 |
| 2016-02-02 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 1,319 |
| 2016-02-01 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-01-29 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-01-28 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-01-27 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-01-26 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-01-25 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-01-22 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-01-21 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 0 |
| 2016-01-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.82 | 1,000 |
| 2016-01-19 | $17.05 | $17.05 | $17.02 | $17.02 | $13.75 | 900 |
| 2016-01-15 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-01-14 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-01-13 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-01-12 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-01-11 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-01-08 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-01-07 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-01-06 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2016-01-05 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 1,050 |
| 2016-01-04 | $17.05 | $17.05 | $17.05 | $17.05 | $13.78 | 0 |
| 2015-12-31 | $17.05 | $17.05 | $17.05 | $17.05 | $13.78 | 1,001 |
| 2015-12-30 | $17.05 | $17.05 | $17.05 | $17.05 | $13.78 | 200 |
| 2015-12-29 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2015-12-28 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 2 |
| 2015-12-24 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2015-12-23 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 0 |
| 2015-12-22 | $17.25 | $17.25 | $17.25 | $17.25 | $13.94 | 100 |
| 2015-12-21 | $17.15 | $17.25 | $17.15 | $17.25 | $13.79 | 330 |
| 2015-12-18 | $17.20 | $17.25 | $17.20 | $17.25 | $13.79 | 4,348 |
| 2015-12-17 | $17.35 | $17.35 | $17.35 | $17.35 | $13.87 | 50 |
| 2015-12-16 | $17.35 | $17.35 | $17.35 | $17.35 | $13.87 | 0 |
| 2015-12-15 | $17.35 | $17.35 | $17.35 | $17.35 | $13.87 | 0 |
| 2015-12-14 | $17.35 | $17.35 | $17.35 | $17.35 | $13.87 | 0 |
| 2015-12-11 | $17.35 | $17.35 | $17.35 | $17.35 | $13.87 | 0 |
| 2015-12-10 | $17.35 | $17.35 | $17.35 | $17.35 | $13.87 | 4,000 |
| 2015-12-09 | $17.25 | $17.35 | $17.25 | $17.35 | $13.87 | 4,000 |
| 2015-12-08 | $17.80 | $17.80 | $17.80 | $17.80 | $14.23 | 0 |
| 2015-12-07 | $17.80 | $17.80 | $17.80 | $17.80 | $14.23 | 0 |
| 2015-12-04 | $17.80 | $17.80 | $17.80 | $17.80 | $14.23 | 0 |
| 2015-12-03 | $17.80 | $17.80 | $17.80 | $17.80 | $14.23 | 0 |
| 2015-12-02 | $17.80 | $17.80 | $17.80 | $17.80 | $14.23 | 0 |
| 2015-12-01 | $17.80 | $17.80 | $17.80 | $17.80 | $14.23 | 0 |
| 2015-11-30 | $17.80 | $17.80 | $17.80 | $17.80 | $14.23 | 300 |
| 2015-11-27 | $17.60 | $17.60 | $17.60 | $17.60 | $14.07 | 0 |
| 2015-11-25 | $17.60 | $17.60 | $17.60 | $17.60 | $14.07 | 0 |
| 2015-11-24 | $17.60 | $17.60 | $17.60 | $17.60 | $14.07 | 0 |
| 2015-11-23 | $17.60 | $17.60 | $17.60 | $17.60 | $14.07 | 0 |
| 2015-11-20 | $17.60 | $17.60 | $17.60 | $17.60 | $14.07 | 0 |
| 2015-11-19 | $17.60 | $17.60 | $17.60 | $17.60 | $14.07 | 0 |
| 2015-11-18 | $17.60 | $17.60 | $17.60 | $17.60 | $14.07 | 100 |
| 2015-11-17 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-16 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-13 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-12 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 10 |
| 2015-11-11 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-10 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-09 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-06 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-05 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-04 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-03 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-11-02 | $17.40 | $17.40 | $17.40 | $17.40 | $13.91 | 0 |
| 2015-10-30 | $17.20 | $17.40 | $17.15 | $17.40 | $13.91 | 1,220 |
| 2015-10-29 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2015-10-28 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2015-10-27 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2015-10-26 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2015-10-23 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 0 |
| 2015-10-22 | $17.25 | $17.25 | $17.25 | $17.25 | $13.79 | 200 |
| 2015-10-21 | $17.50 | $17.50 | $17.50 | $17.50 | $13.99 | 0 |
| 2015-10-20 | $17.50 | $17.50 | $17.50 | $17.50 | $13.99 | 243 |
| 2015-10-19 | $17.50 | $17.50 | $17.50 | $17.50 | $13.99 | 320 |
| 2015-10-16 | $17.50 | $17.50 | $17.50 | $17.50 | $13.99 | 100 |
| 2015-10-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-10-14 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-10-13 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 200 |
| 2015-10-12 | $17.85 | $17.85 | $17.83 | $17.83 | $14.25 | 200 |
| 2015-10-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-10-08 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 5 |
| 2015-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-09-30 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 1 |
| 2015-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 6 |
| 2015-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 100 |
| 2015-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $14.39 | 0 |
| 2015-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.29 | 300 |
| 2015-09-17 | $17.95 | $17.95 | $17.95 | $17.95 | $14.25 | 400 |
| 2015-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $14.29 | 0 |
| 2015-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $14.29 | 0 |
| 2015-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $14.29 | 0 |
| 2015-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $14.29 | 300 |
| 2015-09-10 | $17.99 | $17.99 | $17.99 | $17.99 | $14.28 | 0 |
| 2015-09-09 | $17.99 | $17.99 | $17.99 | $17.99 | $14.28 | 0 |
| 2015-09-08 | $17.99 | $17.99 | $17.99 | $17.99 | $14.28 | 0 |
Eastern Michigan Financial Corp (EFIN) News Headlines
Recent Eastern Michigan Financial Corp (EFIN) News
Similar Companies to Eastern Michigan Financial Corp (EFIN) 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 | -- | -- | -- |