Empire Co. Ltd - Class A (EMLAF) Exchange: PINK
Data as of May 3, 2024
$24.20 ($0.00) 0.00%
Empire Co. Ltd - Class A - Daily Information
Click for more stock information on Empire Co. Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $24.20 |
| Previous Close | $24.20 |
| High | $24.20 |
| Low | $24.20 |
| Adjusted Open | $24.20 |
| Previous Adjusted Close | $24.20 |
| Adjusted High | $24.20 |
| Adjusted Low | $24.20 |
About Empire Co. Ltd - Class A (EMLAF)
No Description Available
Invest in Empire Co. Ltd - Class A (EMLAF)
Historical Stock Data for Empire Co. Ltd - Class A (EMLAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 12 |
| 2024-04-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 23 |
| 2024-04-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2024-04-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2024-04-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 55 |
| 2024-04-05 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2024-04-04 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 12 |
| 2024-04-03 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2024-04-02 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 19 |
| 2024-04-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 19 |
| 2024-03-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 1 |
| 2024-03-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2024-03-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 151 |
| 2024-03-25 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1,669 |
| 2024-03-22 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 7 |
| 2024-03-21 | $24.50 | $24.51 | $24.46 | $24.46 | $24.46 | 901 |
| 2024-03-20 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2024-03-19 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2024-03-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 327 |
| 2024-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 21 |
| 2024-03-14 | $25.05 | $25.12 | $24.50 | $24.50 | $24.50 | 500 |
| 2024-03-13 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1 |
| 2024-03-12 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 83 |
| 2024-03-11 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 83 |
| 2024-03-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 135 |
| 2024-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 57 |
| 2024-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 110 |
| 2024-03-04 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2024-03-01 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2024-02-29 | $25.42 | $25.42 | $25.38 | $25.38 | $25.38 | 27,328 |
| 2024-02-28 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2024-02-27 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 106 |
| 2024-02-26 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 203 |
| 2024-02-23 | $25.72 | $25.75 | $25.72 | $25.75 | $25.75 | 308 |
| 2024-02-22 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 212 |
| 2024-02-21 | $25.71 | $25.71 | $25.70 | $25.71 | $25.71 | 717 |
| 2024-02-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-02-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 303 |
| 2024-02-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 349 |
| 2024-02-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 690 |
| 2024-02-13 | $25.17 | $25.17 | $24.75 | $24.75 | $24.75 | 7,686 |
| 2024-02-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 16,437 |
| 2024-02-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 2,028 |
| 2024-02-08 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 965 |
| 2024-02-07 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 2 |
| 2024-02-06 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 7,365 |
| 2024-02-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 21,757 |
| 2024-02-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 21,757 |
| 2024-02-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 47,816 |
| 2024-01-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-01-30 | $26.09 | $26.10 | $26.09 | $26.10 | $26.10 | 1,619 |
| 2024-01-29 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1,071 |
| 2024-01-26 | $26.03 | $26.03 | $26.02 | $26.02 | $26.02 | 27,926 |
| 2024-01-25 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 13,592 |
| 2024-01-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 5,705 |
| 2024-01-23 | $26.71 | $26.71 | $26.69 | $26.69 | $26.69 | 18,740 |
| 2024-01-22 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 10,684 |
| 2024-01-19 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 4,910 |
| 2024-01-18 | $26.14 | $26.14 | $26.01 | $26.01 | $26.01 | 33,733 |
| 2024-01-17 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 428 |
| 2024-01-16 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 13,700 |
| 2024-01-12 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 23,209 |
| 2024-01-11 | $26.19 | $26.19 | $26.19 | $26.19 | $26.05 | 17,401 |
| 2024-01-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.07 | 79,653 |
| 2024-01-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.11 | 202 |
| 2024-01-08 | $26.24 | $26.26 | $26.24 | $26.26 | $26.12 | 13,468 |
| 2024-01-05 | $26.29 | $26.29 | $26.29 | $26.29 | $26.15 | 66,731 |
| 2024-01-04 | $26.29 | $26.29 | $26.29 | $26.29 | $26.15 | 28,015 |
| 2024-01-03 | $26.22 | $26.30 | $26.22 | $26.30 | $26.17 | 22,918 |
| 2024-01-02 | $26.24 | $26.24 | $26.24 | $26.24 | $26.10 | 24,532 |
| 2023-12-29 | $26.32 | $26.32 | $26.32 | $26.32 | $26.19 | 12,756 |
| 2023-12-28 | $26.32 | $26.32 | $26.32 | $26.32 | $26.19 | 47,363 |
| 2023-12-27 | $26.41 | $26.41 | $26.32 | $26.32 | $26.18 | 16,205 |
| 2023-12-26 | $25.65 | $25.65 | $25.65 | $25.65 | $25.52 | 6 |
| 2023-12-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.52 | 19,879 |
| 2023-12-21 | $25.72 | $25.72 | $25.65 | $25.65 | $25.52 | 23,007 |
| 2023-12-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.35 | 34,425 |
| 2023-12-19 | $25.48 | $25.48 | $25.48 | $25.48 | $25.35 | 50,756 |
| 2023-12-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.88 | 47,441 |
| 2023-12-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.23 | 246,094 |
| 2023-12-14 | $26.46 | $26.46 | $25.74 | $25.74 | $25.61 | 27,144 |
| 2023-12-13 | $28.27 | $28.27 | $28.27 | $28.27 | $28.13 | 49,064 |
| 2023-12-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 44 |
| 2023-12-11 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 5 |
| 2023-12-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 39 |
| 2023-12-07 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 202 |
| 2023-12-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 0 |
| 2023-12-05 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 0 |
| 2023-12-04 | $27.69 | $27.69 | $27.69 | $27.69 | $27.55 | 938 |
| 2023-12-01 | $27.34 | $27.34 | $27.34 | $27.34 | $27.20 | 300 |
| 2023-11-30 | $27.60 | $27.60 | $27.60 | $27.60 | $27.46 | 415 |
| 2023-11-29 | $27.60 | $27.60 | $27.60 | $27.60 | $27.46 | 0 |
| 2023-11-28 | $27.60 | $27.60 | $27.60 | $27.60 | $27.46 | 15 |
| 2023-11-27 | $27.60 | $27.60 | $27.60 | $27.60 | $27.46 | 0 |
| 2023-11-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.46 | 251 |
| 2023-11-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.04 | 121 |
| 2023-11-21 | $28.27 | $28.27 | $28.27 | $28.27 | $28.13 | 1,076 |
| 2023-11-20 | $28.27 | $28.27 | $28.27 | $28.27 | $28.13 | 572 |
| 2023-11-17 | $29.18 | $29.18 | $29.18 | $29.18 | $29.03 | 0 |
| 2023-11-16 | $29.18 | $29.18 | $29.18 | $29.18 | $29.03 | 41 |
| 2023-11-15 | $29.18 | $29.18 | $29.18 | $29.18 | $29.03 | 35,178 |
| 2023-11-14 | $29.18 | $29.18 | $29.18 | $29.18 | $29.03 | 74,494 |
| 2023-11-13 | $29.18 | $29.18 | $29.18 | $29.18 | $29.03 | 29,736 |
| 2023-11-10 | $29.18 | $29.18 | $29.18 | $29.18 | $29.03 | 12,501 |
| 2023-11-09 | $29.18 | $29.18 | $29.18 | $29.18 | $29.03 | 20,265 |
| 2023-11-08 | $29.13 | $29.13 | $29.13 | $29.13 | $28.98 | 8,230 |
| 2023-11-07 | $29.13 | $29.13 | $29.13 | $29.13 | $28.98 | 10,844 |
| 2023-11-06 | $29.13 | $29.13 | $29.13 | $29.13 | $28.98 | 10,059 |
| 2023-11-03 | $28.96 | $28.96 | $28.96 | $28.96 | $28.81 | 12,679 |
| 2023-11-02 | $28.48 | $28.76 | $28.48 | $28.76 | $28.61 | 46,519 |
| 2023-11-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.15 | 3,286 |
| 2023-10-31 | $27.29 | $27.29 | $27.29 | $27.29 | $27.15 | 10,861 |
| 2023-10-30 | $27.29 | $27.29 | $27.29 | $27.29 | $27.15 | 13,670 |
| 2023-10-27 | $27.68 | $27.68 | $27.68 | $27.68 | $27.54 | 24,972 |
| 2023-10-26 | $27.68 | $27.68 | $27.68 | $27.68 | $27.54 | 51,968 |
| 2023-10-25 | $27.68 | $27.68 | $27.68 | $27.68 | $27.54 | 3,590 |
| 2023-10-24 | $27.52 | $27.52 | $27.52 | $27.52 | $27.38 | 10,464 |
| 2023-10-23 | $27.72 | $27.72 | $27.52 | $27.52 | $27.38 | 6,492 |
| 2023-10-20 | $27.38 | $27.38 | $27.38 | $27.38 | $27.24 | 2,347 |
| 2023-10-19 | $27.29 | $27.29 | $27.29 | $27.29 | $27.14 | 3,194 |
| 2023-10-18 | $27.43 | $27.49 | $27.40 | $27.40 | $27.26 | 24,289 |
| 2023-10-17 | $27.59 | $27.59 | $27.56 | $27.56 | $27.42 | 5,584 |
| 2023-10-16 | $27.66 | $27.66 | $27.54 | $27.54 | $27.40 | 16,247 |
| 2023-10-13 | $27.68 | $27.68 | $27.68 | $27.68 | $27.54 | 27,160 |
| 2023-10-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.54 | 20,739 |
| 2023-10-11 | $28.09 | $28.10 | $27.68 | $27.68 | $27.36 | 31,964 |
| 2023-10-10 | $28.02 | $28.02 | $28.02 | $28.02 | $27.69 | 32,840 |
| 2023-10-09 | $27.17 | $27.17 | $27.17 | $27.17 | $26.85 | 23 |
| 2023-10-06 | $27.17 | $27.17 | $27.17 | $27.17 | $26.85 | 2,309 |
| 2023-10-05 | $27.17 | $27.17 | $27.17 | $27.17 | $26.85 | 38,098 |
| 2023-10-04 | $27.17 | $27.17 | $27.17 | $27.17 | $26.85 | 2,789 |
| 2023-10-03 | $27.17 | $27.17 | $27.17 | $27.17 | $26.85 | 75,384 |
| 2023-10-02 | $27.17 | $27.17 | $27.17 | $27.17 | $26.85 | 4,637 |
| 2023-09-29 | $27.17 | $27.17 | $27.17 | $27.17 | $26.85 | 26,661 |
| 2023-09-28 | $27.17 | $27.17 | $27.17 | $27.17 | $26.85 | 5,216 |
| 2023-09-27 | $27.40 | $27.40 | $27.40 | $27.40 | $27.08 | 20,021 |
| 2023-09-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.08 | 25,058 |
| 2023-09-25 | $27.39 | $27.39 | $27.39 | $27.39 | $27.07 | 10,231 |
| 2023-09-22 | $27.39 | $27.39 | $27.39 | $27.39 | $27.07 | 31,233 |
| 2023-09-21 | $27.50 | $27.50 | $27.50 | $27.50 | $27.18 | 8,266 |
| 2023-09-20 | $27.62 | $27.62 | $27.50 | $27.50 | $27.18 | 47,701 |
| 2023-09-19 | $27.86 | $27.90 | $27.41 | $27.41 | $27.09 | 9,690 |
| 2023-09-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.22 | 63,465 |
| 2023-09-15 | $25.68 | $25.68 | $25.68 | $25.68 | $25.38 | 10,373 |
| 2023-09-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.38 | 34,878 |
| 2023-09-13 | $25.68 | $25.68 | $25.68 | $25.68 | $25.38 | 70,120 |
| 2023-09-12 | $25.68 | $25.68 | $25.68 | $25.68 | $25.38 | 6,232 |
| 2023-09-11 | $25.54 | $25.68 | $25.54 | $25.68 | $25.38 | 12,369 |
| 2023-09-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.60 | 62,564 |
| 2023-09-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.60 | 22,458 |
| 2023-09-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.60 | 24,513 |
| 2023-09-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.60 | 1 |
| 2023-09-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.60 | 37 |
| 2023-08-31 | $25.78 | $25.90 | $25.78 | $25.90 | $25.60 | 20,006 |
| 2023-08-30 | $26.19 | $26.19 | $26.10 | $26.10 | $25.79 | 625 |
| 2023-08-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.38 | 0 |
| 2023-08-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.38 | 6 |
| 2023-08-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 20 |
| 2023-08-24 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 1,803 |
| 2023-08-23 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 3,803 |
| 2023-08-22 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 25 |
| 2023-08-21 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 377 |
| 2023-08-18 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1,675 |
| 2023-08-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 12 |
| 2023-08-16 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 7 |
| 2023-08-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-08-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 291 |
| 2023-08-11 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 18 |
| 2023-08-10 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 100 |
| 2023-08-09 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-08-08 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-08-07 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-08-04 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-08-03 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 37 |
| 2023-08-02 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2023-08-01 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 567 |
| 2023-07-31 | $27.12 | $27.24 | $27.12 | $27.24 | $27.24 | 2,202 |
| 2023-07-28 | $27.24 | $27.24 | $27.10 | $27.10 | $27.10 | 223 |
| 2023-07-27 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 100 |
| 2023-07-26 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 100 |
| 2023-07-25 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2023-07-24 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2023-07-21 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2023-07-20 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2023-07-19 | $27.78 | $27.78 | $27.76 | $27.76 | $27.76 | 200 |
| 2023-07-18 | $27.72 | $27.72 | $27.56 | $27.65 | $27.65 | 714 |
| 2023-07-17 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2023-07-14 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2023-07-13 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 100 |
| 2023-07-12 | $27.79 | $27.79 | $27.79 | $27.79 | $27.65 | 0 |
| 2023-07-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.65 | 0 |
| 2023-07-10 | $27.79 | $27.79 | $27.79 | $27.79 | $27.65 | 0 |
| 2023-07-07 | $27.79 | $27.79 | $27.79 | $27.79 | $27.65 | 0 |
| 2023-07-06 | $27.80 | $27.80 | $27.79 | $27.79 | $27.65 | 300 |
| 2023-07-05 | $27.64 | $27.64 | $27.64 | $27.64 | $27.50 | 0 |
| 2023-07-03 | $27.64 | $27.64 | $27.64 | $27.64 | $27.50 | 0 |
| 2023-06-30 | $27.64 | $27.64 | $27.64 | $27.64 | $27.50 | 1 |
| 2023-06-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.50 | 0 |
| 2023-06-28 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-06-27 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-06-26 | $27.80 | $27.80 | $27.64 | $27.64 | $27.64 | 200 |
| 2023-06-23 | $26.87 | $26.90 | $26.87 | $26.90 | $26.90 | 1,223 |
| 2023-06-22 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 7 |
| 2023-06-21 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 198 |
| 2023-06-20 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 100 |
| 2023-06-16 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 100 |
| 2023-06-15 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-06-14 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 100 |
| 2023-06-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 850 |
| 2023-06-12 | $25.42 | $25.42 | $25.41 | $25.41 | $25.41 | 201 |
| 2023-06-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-06-08 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 225 |
| 2023-06-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-06-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-06-05 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-06-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 225 |
| 2023-06-01 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-05-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-05-30 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 28 |
| 2023-05-26 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-05-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
| 2023-05-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2023-05-23 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 138 |
| 2023-05-22 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2023-05-19 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2023-05-18 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 5 |
| 2023-05-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 102 |
| 2023-05-16 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2023-05-15 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2023-05-12 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2023-05-11 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2023-05-10 | $26.49 | $26.49 | $26.23 | $26.23 | $26.23 | 200 |
| 2023-05-09 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-05-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-05-05 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-05-04 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-05-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 5 |
| 2023-05-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 27 |
| 2023-05-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-04-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-04-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-04-26 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 100 |
| 2023-04-25 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 397 |
| 2023-04-24 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2023-04-21 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2023-04-20 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 100 |
| 2023-04-19 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-04-18 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-04-17 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-04-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-04-13 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-04-12 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2023-04-11 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2023-04-10 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2023-04-06 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 1 |
| 2023-04-05 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2023-04-04 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2023-04-03 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2023-03-31 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2023-03-30 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 0 |
| 2023-03-29 | $25.07 | $25.07 | $25.07 | $25.07 | $24.95 | 31 |
| 2023-03-28 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-03-27 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 123,310 |
| 2023-03-24 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 4 |
| 2023-03-23 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2023-03-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 32 |
| 2023-03-20 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 100 |
| 2023-03-17 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 400 |
| 2023-03-16 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 76 |
| 2023-03-15 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 28 |
| 2023-03-14 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2023-03-13 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 270 |
| 2023-03-10 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 2 |
| 2023-03-09 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-03-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2023-03-07 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 47 |
| 2023-03-06 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 24 |
| 2023-03-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 125 |
| 2023-03-02 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 47 |
| 2023-03-01 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 0 |
| 2023-02-28 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 65,976 |
| 2023-02-27 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2023-02-24 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2023-02-23 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 8 |
| 2023-02-22 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2023-02-21 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 412 |
| 2023-02-17 | $27.21 | $27.22 | $27.21 | $27.22 | $27.22 | 1,296 |
| 2023-02-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2023-02-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2023-02-14 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2023-02-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 368 |
| 2023-02-10 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2023-02-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 581 |
| 2023-02-08 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-02-07 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-02-06 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 2 |
| 2023-02-03 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 226 |
| 2023-02-02 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2023-02-01 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 800 |
| 2023-01-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 192,322 |
| 2023-01-30 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 10 |
| 2023-01-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 28 |
| 2023-01-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2023-01-25 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2023-01-24 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 67 |
| 2023-01-23 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2023-01-20 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 229 |
| 2023-01-19 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 1 |
| 2023-01-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2023-01-17 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2023-01-13 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 30 |
| 2023-01-12 | $26.72 | $26.78 | $26.71 | $26.71 | $26.71 | 300 |
| 2023-01-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.29 | 0 |
| 2023-01-10 | $27.42 | $27.42 | $27.42 | $27.42 | $27.29 | 79 |
| 2023-01-09 | $27.42 | $27.42 | $27.42 | $27.42 | $27.29 | 200 |
| 2023-01-06 | $26.37 | $26.37 | $26.37 | $26.37 | $26.25 | 0 |
| 2023-01-05 | $26.37 | $26.37 | $26.37 | $26.37 | $26.25 | 0 |
| 2023-01-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.25 | 25 |
| 2023-01-03 | $26.37 | $26.37 | $26.37 | $26.37 | $26.25 | 3 |
| 2022-12-30 | $26.37 | $26.37 | $26.37 | $26.37 | $26.25 | 54 |
| 2022-12-29 | $26.37 | $26.37 | $26.37 | $26.37 | $26.25 | 234 |
| 2022-12-28 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 28 |
| 2022-12-27 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 47 |
| 2022-12-23 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 85 |
| 2022-12-22 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 24 |
| 2022-12-21 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 0 |
| 2022-12-20 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 0 |
| 2022-12-19 | $26.05 | $26.05 | $26.05 | $26.05 | $25.93 | 195 |
| 2022-12-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.78 | 100 |
| 2022-12-15 | $26.26 | $26.30 | $26.26 | $26.30 | $26.17 | 428 |
| 2022-12-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2022-12-13 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 6 |
| 2022-12-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 34 |
| 2022-12-09 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2022-12-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 34 |
| 2022-12-07 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 2 |
| 2022-12-06 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2022-12-05 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2022-12-02 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 12 |
| 2022-12-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2022-11-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 5 |
| 2022-11-29 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 4 |
| 2022-11-28 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2022-11-25 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 2 |
| 2022-11-23 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2022-11-22 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 1,266 |
| 2022-11-21 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 5 |
| 2022-11-18 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 0 |
| 2022-11-17 | $25.86 | $25.86 | $25.86 | $25.86 | $25.74 | 102 |
| 2022-11-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 0 |
| 2022-11-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 0 |
| 2022-11-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 3,070 |
| 2022-11-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 2,988 |
| 2022-11-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 0 |
| 2022-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 0 |
| 2022-11-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.63 | 144 |
| 2022-11-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.43 | 0 |
| 2022-11-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 14 |
| 2022-11-03 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 55 |
| 2022-11-02 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 69 |
| 2022-11-01 | $26.82 | $26.83 | $25.55 | $25.55 | $25.55 | 884 |
| 2022-10-31 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 31 |
| 2022-10-28 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 17 |
| 2022-10-27 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 326 |
| 2022-10-26 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 22 |
| 2022-10-25 | $25.58 | $25.58 | $25.38 | $25.38 | $25.38 | 261 |
| 2022-10-24 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 65 |
| 2022-10-21 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 350 |
| 2022-10-20 | $24.79 | $24.79 | $24.72 | $24.72 | $24.72 | 210 |
| 2022-10-19 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2022-10-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 27,494 |
| 2022-10-17 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 9,482 |
| 2022-10-14 | $25.10 | $25.23 | $25.10 | $25.23 | $25.23 | 313 |
| 2022-10-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 39 |
| 2022-10-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.48 | 53 |
| 2022-10-11 | $24.34 | $24.60 | $24.34 | $24.60 | $24.60 | 258 |
| 2022-10-10 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-10-07 | $24.27 | $24.34 | $24.21 | $24.23 | $24.23 | 1,291 |
| 2022-10-06 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 100 |
| 2022-10-05 | $25.73 | $25.83 | $25.33 | $25.83 | $25.83 | 746 |
| 2022-10-04 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 76 |
| 2022-10-03 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-09-30 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 27 |
| 2022-09-29 | $25.38 | $25.38 | $25.23 | $25.36 | $25.36 | 451 |
| 2022-09-28 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 100 |
| 2022-09-27 | $26.12 | $26.12 | $25.99 | $25.99 | $25.99 | 14,500 |
| 2022-09-26 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2022-09-23 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 100 |
| 2022-09-22 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 132 |
| 2022-09-21 | $27.37 | $27.37 | $27.07 | $27.07 | $27.07 | 667 |
| 2022-09-20 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 199 |
| 2022-09-19 | $27.06 | $27.39 | $27.06 | $27.39 | $27.39 | 638 |
| 2022-09-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 201 |
| 2022-09-15 | $27.94 | $27.94 | $26.77 | $27.28 | $27.28 | 1,055 |
| 2022-09-14 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 153 |
| 2022-09-13 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 5 |
| 2022-09-12 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 125 |
| 2022-09-09 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2022-09-08 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 110 |
| 2022-09-07 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 138 |
| 2022-09-06 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 90 |
| 2022-09-02 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 100 |
| 2022-09-01 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 10 |
| 2022-08-31 | $28.90 | $28.96 | $28.90 | $28.96 | $28.96 | 697 |
| 2022-08-30 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 3 |
| 2022-08-29 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 393 |
| 2022-08-26 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 75 |
| 2022-08-25 | $29.85 | $30.11 | $29.85 | $30.11 | $30.11 | 360 |
| 2022-08-24 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 5 |
| 2022-08-23 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 124 |
| 2022-08-22 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2022-08-19 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 8 |
| 2022-08-18 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 172 |
| 2022-08-17 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 7 |
| 2022-08-16 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 5 |
| 2022-08-15 | $30.61 | $30.66 | $30.61 | $30.66 | $30.66 | 200 |
| 2022-08-12 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 13 |
| 2022-08-11 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 5 |
| 2022-08-10 | $29.85 | $30.13 | $29.85 | $30.13 | $30.13 | 270 |
| 2022-08-09 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 100 |
| 2022-08-08 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 4 |
| 2022-08-05 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2022-08-04 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2022-08-03 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 755 |
| 2022-08-02 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 113 |
| 2022-08-01 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2022-07-29 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 100 |
| 2022-07-28 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 1,322 |
| 2022-07-27 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2022-07-26 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2022-07-25 | $30.72 | $30.72 | $30.48 | $30.48 | $30.48 | 228 |
| 2022-07-22 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2022-07-21 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2022-07-20 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2022-07-19 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 8 |
| 2022-07-18 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 17 |
| 2022-07-15 | $30.34 | $30.36 | $30.33 | $30.36 | $30.36 | 395 |
| 2022-07-14 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2022-07-13 | $30.64 | $30.64 | $30.64 | $30.64 | $30.51 | 7 |
| 2022-07-12 | $30.64 | $30.64 | $30.64 | $30.64 | $30.51 | 0 |
| 2022-07-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.51 | 18 |
| 2022-07-08 | $30.64 | $30.64 | $30.64 | $30.64 | $30.51 | 0 |
| 2022-07-07 | $30.64 | $30.64 | $30.64 | $30.64 | $30.51 | 113 |
| 2022-07-06 | $30.04 | $30.04 | $30.04 | $30.04 | $29.92 | 300 |
| 2022-07-05 | $30.69 | $30.69 | $30.69 | $30.69 | $30.56 | 44 |
| 2022-07-01 | $30.69 | $30.69 | $30.69 | $30.69 | $30.56 | 27 |
| 2022-06-30 | $30.69 | $30.69 | $30.69 | $30.69 | $30.56 | 1,895 |
| 2022-06-29 | $30.69 | $30.69 | $30.69 | $30.69 | $30.56 | 204 |
| 2022-06-28 | $31.12 | $31.12 | $30.69 | $30.69 | $30.56 | 1,699 |
| 2022-06-27 | $30.92 | $30.92 | $30.92 | $30.92 | $30.79 | 87 |
| 2022-06-24 | $30.92 | $30.92 | $30.92 | $30.92 | $30.79 | 389 |
| 2022-06-23 | $29.40 | $29.40 | $29.40 | $29.40 | $29.28 | 300 |
| 2022-06-22 | $29.37 | $29.37 | $28.86 | $28.86 | $28.74 | 422 |
| 2022-06-21 | $31.03 | $31.03 | $31.03 | $31.03 | $30.90 | 0 |
| 2022-06-17 | $30.69 | $31.20 | $30.69 | $31.03 | $31.03 | 2,534 |
| 2022-06-16 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2022-06-15 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2022-06-14 | $30.67 | $30.71 | $30.63 | $30.71 | $30.71 | 415 |
| 2022-06-13 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 126 |
| 2022-06-10 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2022-06-09 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 8 |
| 2022-06-08 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2022-06-07 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 74 |
| 2022-06-06 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2022-06-03 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2022-06-02 | $33.02 | $33.03 | $33.01 | $33.01 | $33.01 | 984 |
| 2022-06-01 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 42 |
| 2022-05-31 | $32.75 | $32.79 | $32.72 | $32.79 | $32.79 | 7,531 |
| 2022-05-27 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 3 |
| 2022-05-26 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 100 |
| 2022-05-25 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2022-05-24 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 49 |
| 2022-05-23 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2022-05-20 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2022-05-19 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2022-05-18 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 100 |
| 2022-05-17 | $32.67 | $32.79 | $32.59 | $32.59 | $32.59 | 559 |
| 2022-05-16 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2022-05-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 135 |
| 2022-05-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 10 |
| 2022-05-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2022-05-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2022-05-09 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 54 |
| 2022-05-06 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2022-05-05 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 50 |
| 2022-05-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 121 |
| 2022-05-03 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2022-05-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 121 |
| 2022-04-29 | $33.29 | $33.29 | $33.09 | $33.09 | $33.09 | 405 |
| 2022-04-28 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2022-04-27 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2022-04-26 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 700 |
| 2022-04-25 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2022-04-22 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 700 |
| 2022-04-21 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2022-04-20 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 16 |
| 2022-04-19 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2022-04-18 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 16 |
| 2022-04-14 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2022-04-13 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 100 |
| 2022-04-12 | $35.84 | $35.97 | $35.64 | $35.67 | $35.55 | 2,200 |
| 2022-04-11 | $36.37 | $36.37 | $36.11 | $36.11 | $35.99 | 3,300 |
| 2022-04-08 | $35.73 | $35.85 | $35.73 | $35.85 | $35.73 | 310 |
| 2022-04-07 | $35.45 | $35.45 | $35.45 | $35.45 | $35.33 | 155 |
| 2022-04-06 | $35.44 | $35.44 | $35.39 | $35.40 | $35.28 | 1,400 |
| 2022-04-05 | $35.76 | $35.82 | $35.76 | $35.82 | $35.70 | 443 |
| 2022-04-04 | $35.05 | $35.20 | $35.05 | $35.20 | $35.08 | 2,280 |
| 2022-04-01 | $35.76 | $35.76 | $35.76 | $35.76 | $35.64 | 58 |
| 2022-03-31 | $35.76 | $35.76 | $35.76 | $35.76 | $35.64 | 114 |
| 2022-03-30 | $35.42 | $35.42 | $35.42 | $35.42 | $35.30 | 0 |
| 2022-03-29 | $34.91 | $35.42 | $34.91 | $35.42 | $35.30 | 492 |
| 2022-03-28 | $34.56 | $34.64 | $34.56 | $34.64 | $34.52 | 890 |
| 2022-03-25 | $34.46 | $34.46 | $34.46 | $34.46 | $34.34 | 73 |
| 2022-03-24 | $34.38 | $34.74 | $34.25 | $34.46 | $34.34 | 1,699 |
| 2022-03-23 | $34.59 | $34.59 | $34.59 | $34.59 | $34.47 | 200 |
| 2022-03-22 | $34.38 | $34.38 | $34.38 | $34.38 | $34.26 | 0 |
| 2022-03-21 | $34.46 | $34.46 | $34.46 | $34.46 | $34.34 | 481 |
| 2022-03-18 | $34.46 | $34.46 | $34.46 | $34.46 | $34.34 | 0 |
| 2022-03-17 | $34.24 | $34.46 | $34.24 | $34.46 | $34.34 | 481 |
| 2022-03-16 | $34.15 | $34.15 | $34.15 | $34.15 | $34.04 | 100 |
| 2022-03-15 | $33.71 | $33.71 | $33.66 | $33.66 | $33.55 | 301 |
| 2022-03-14 | $34.50 | $34.71 | $34.50 | $34.69 | $34.57 | 1,035 |
| 2022-03-11 | $35.04 | $35.14 | $34.87 | $34.87 | $34.75 | 801 |
| 2022-03-10 | $34.05 | $34.05 | $34.05 | $34.05 | $33.93 | 1 |
| 2022-03-09 | $34.05 | $34.05 | $34.05 | $34.05 | $33.93 | 39,590 |
| 2022-03-08 | $32.84 | $32.84 | $32.84 | $32.84 | $32.73 | 0 |
| 2022-03-07 | $32.84 | $32.84 | $32.84 | $32.84 | $32.73 | 66 |
| 2022-03-04 | $32.79 | $32.89 | $32.72 | $32.84 | $32.73 | 3,100 |
| 2022-03-03 | $31.02 | $31.02 | $31.02 | $31.02 | $30.92 | 63 |
| 2022-03-02 | $31.02 | $31.02 | $31.02 | $31.02 | $30.92 | 0 |
| 2022-03-01 | $31.02 | $31.02 | $31.02 | $31.02 | $30.92 | 130 |
| 2022-02-28 | $30.51 | $30.51 | $30.51 | $30.51 | $30.41 | 1,493 |
| 2022-02-25 | $30.51 | $30.51 | $30.51 | $30.51 | $30.41 | 0 |
| 2022-02-24 | $30.51 | $30.51 | $30.51 | $30.51 | $30.41 | 162 |
| 2022-02-23 | $30.65 | $30.65 | $30.65 | $30.65 | $30.55 | 126 |
| 2022-02-22 | $30.79 | $30.79 | $30.60 | $30.60 | $30.50 | 566 |
| 2022-02-18 | $31.13 | $31.13 | $31.13 | $31.13 | $31.03 | 10 |
| 2022-02-17 | $31.13 | $31.13 | $31.13 | $31.13 | $31.03 | 475 |
| 2022-02-16 | $31.09 | $31.09 | $31.09 | $31.09 | $30.99 | 5 |
| 2022-02-15 | $31.23 | $31.23 | $31.09 | $31.09 | $30.99 | 203 |
| 2022-02-14 | $30.72 | $30.72 | $30.72 | $30.72 | $30.62 | 205 |
| 2022-02-11 | $31.03 | $31.03 | $31.03 | $31.03 | $30.93 | 41 |
| 2022-02-10 | $31.34 | $31.34 | $31.03 | $31.03 | $30.93 | 304 |
| 2022-02-09 | $31.23 | $31.23 | $31.23 | $31.23 | $31.13 | 0 |
| 2022-02-08 | $31.23 | $31.23 | $31.23 | $31.23 | $31.13 | 100 |
| 2022-02-07 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 1,700 |
| 2022-02-04 | $31.08 | $31.08 | $31.08 | $31.08 | $30.98 | 702 |
| 2022-02-03 | $31.74 | $31.74 | $31.47 | $31.47 | $31.36 | 500 |
| 2022-02-02 | $30.88 | $30.88 | $30.88 | $30.88 | $30.78 | 0 |
| 2022-02-01 | $30.88 | $30.88 | $30.88 | $30.88 | $30.78 | 0 |
| 2022-01-31 | $30.88 | $30.88 | $30.88 | $30.88 | $30.78 | 162 |
| 2022-01-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.15 | 8 |
| 2022-01-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.15 | 300 |
| 2022-01-26 | $29.96 | $30.76 | $29.96 | $30.76 | $30.66 | 500 |
| 2022-01-25 | $29.13 | $29.82 | $29.13 | $29.82 | $29.72 | 603 |
| 2022-01-24 | $29.22 | $29.22 | $29.22 | $29.22 | $29.12 | 1,163 |
| 2022-01-21 | $29.65 | $29.65 | $29.65 | $29.65 | $29.55 | 104 |
| 2022-01-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.40 | 244 |
| 2022-01-19 | $30.20 | $30.20 | $30.20 | $30.20 | $30.10 | 320 |
| 2022-01-18 | $30.02 | $30.20 | $30.02 | $30.20 | $30.10 | 320 |
| 2022-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.90 | 200 |
| 2022-01-13 | $30.66 | $30.66 | $30.48 | $30.48 | $30.38 | 250 |
| 2022-01-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.23 | 0 |
| 2022-01-11 | $30.40 | $30.45 | $30.40 | $30.45 | $30.23 | 300 |
| 2022-01-10 | $30.36 | $30.36 | $30.36 | $30.36 | $30.14 | 424 |
| 2022-01-07 | $30.59 | $30.59 | $30.59 | $30.59 | $30.37 | 0 |
| 2022-01-06 | $30.04 | $30.59 | $30.04 | $30.59 | $30.37 | 700 |
| 2022-01-05 | $29.79 | $29.79 | $29.79 | $29.79 | $29.57 | 3,163 |
| 2022-01-04 | $30.42 | $30.43 | $30.42 | $30.43 | $30.21 | 234 |
| 2022-01-03 | $30.52 | $30.52 | $30.52 | $30.52 | $30.30 | 0 |
| 2021-12-31 | $30.52 | $30.52 | $30.52 | $30.52 | $30.30 | 100 |
| 2021-12-30 | $30.44 | $30.44 | $30.44 | $30.44 | $30.22 | 469 |
| 2021-12-29 | $28.63 | $28.63 | $28.63 | $28.63 | $28.42 | 0 |
| 2021-12-28 | $28.63 | $28.63 | $28.63 | $28.63 | $28.42 | 0 |
| 2021-12-27 | $28.63 | $28.63 | $28.63 | $28.63 | $28.42 | 500 |
| 2021-12-23 | $30.19 | $30.19 | $30.19 | $30.19 | $29.97 | 55 |
| 2021-12-22 | $30.40 | $30.40 | $30.18 | $30.19 | $29.97 | 400 |
| 2021-12-21 | $30.37 | $30.38 | $30.37 | $30.37 | $30.15 | 300 |
| 2021-12-20 | $30.56 | $30.56 | $30.56 | $30.56 | $30.34 | 100 |
| 2021-12-17 | $31.13 | $31.13 | $30.94 | $30.94 | $30.72 | 323 |
| 2021-12-16 | $30.51 | $31.20 | $30.51 | $31.20 | $30.97 | 3,327 |
| 2021-12-15 | $29.83 | $29.83 | $29.83 | $29.83 | $29.61 | 155 |
| 2021-12-14 | $29.50 | $29.54 | $29.50 | $29.51 | $29.30 | 950 |
| 2021-12-13 | $29.64 | $29.64 | $29.64 | $29.64 | $29.42 | 0 |
| 2021-12-10 | $29.64 | $29.64 | $29.64 | $29.64 | $29.42 | 317 |
| 2021-12-09 | $30.11 | $30.19 | $30.07 | $30.19 | $29.97 | 392 |
| 2021-12-08 | $29.20 | $29.20 | $28.86 | $29.04 | $28.83 | 600 |
| 2021-12-07 | $30.46 | $30.46 | $30.18 | $30.21 | $29.99 | 936 |
| 2021-12-06 | $29.84 | $29.84 | $29.84 | $29.84 | $29.62 | 100 |
| 2021-12-03 | $29.48 | $29.48 | $29.36 | $29.36 | $29.15 | 200 |
| 2021-12-02 | $29.24 | $29.24 | $29.20 | $29.20 | $28.99 | 500 |
| 2021-12-01 | $29.27 | $29.27 | $28.76 | $28.76 | $28.55 | 695 |
| 2021-11-30 | $28.88 | $28.93 | $28.65 | $28.65 | $28.44 | 2,180 |
| 2021-11-29 | $29.39 | $29.39 | $29.39 | $29.39 | $29.18 | 124 |
| 2021-11-26 | $29.39 | $29.39 | $29.39 | $29.39 | $29.18 | 200 |
| 2021-11-24 | $29.51 | $29.51 | $29.51 | $29.51 | $29.30 | 203 |
| 2021-11-23 | $29.82 | $29.82 | $29.82 | $29.82 | $29.60 | 7 |
| 2021-11-22 | $29.82 | $29.82 | $29.82 | $29.82 | $29.60 | 100 |
| 2021-11-19 | $29.97 | $29.97 | $29.97 | $29.97 | $29.75 | 100 |
| 2021-11-18 | $30.68 | $30.68 | $30.68 | $30.68 | $30.46 | 300 |
| 2021-11-17 | $31.05 | $31.05 | $31.05 | $31.05 | $30.82 | 252 |
| 2021-11-16 | $31.46 | $31.72 | $31.46 | $31.46 | $31.23 | 700 |
| 2021-11-15 | $31.39 | $31.39 | $31.38 | $31.38 | $31.15 | 298 |
| 2021-11-12 | $31.03 | $31.11 | $31.03 | $31.11 | $30.88 | 217 |
| 2021-11-11 | $31.13 | $31.13 | $31.13 | $31.13 | $30.90 | 0 |
| 2021-11-10 | $31.13 | $31.13 | $31.13 | $31.13 | $30.90 | 9,624 |
| 2021-11-09 | $31.29 | $31.29 | $31.29 | $31.29 | $31.06 | 292 |
| 2021-11-08 | $30.76 | $31.29 | $30.76 | $31.29 | $31.06 | 426 |
| 2021-11-05 | $30.83 | $30.83 | $30.83 | $30.83 | $30.61 | 780 |
| 2021-11-04 | $30.83 | $30.83 | $30.83 | $30.83 | $30.61 | 0 |
| 2021-11-03 | $30.58 | $30.83 | $30.58 | $30.83 | $30.61 | 399 |
| 2021-11-02 | $30.46 | $30.52 | $30.46 | $30.52 | $30.30 | 245 |
| 2021-11-01 | $29.88 | $29.88 | $29.88 | $29.88 | $29.66 | 0 |
| 2021-10-29 | $30.04 | $30.04 | $29.88 | $29.88 | $29.66 | 700 |
| 2021-10-28 | $30.20 | $30.20 | $30.20 | $30.20 | $29.98 | 150 |
| 2021-10-27 | $30.23 | $30.27 | $30.12 | $30.12 | $29.90 | 1,500 |
| 2021-10-26 | $30.35 | $30.35 | $30.18 | $30.30 | $30.08 | 1,200 |
| 2021-10-25 | $30.11 | $30.11 | $30.11 | $30.11 | $29.89 | 0 |
| 2021-10-22 | $30.11 | $30.11 | $30.11 | $30.11 | $29.89 | 500 |
| 2021-10-21 | $30.20 | $30.20 | $30.20 | $30.20 | $29.98 | 100 |
| 2021-10-20 | $30.49 | $30.49 | $30.49 | $30.49 | $30.27 | 0 |
| 2021-10-19 | $30.71 | $30.71 | $30.49 | $30.49 | $30.27 | 640 |
| 2021-10-18 | $30.75 | $30.75 | $30.75 | $30.75 | $30.53 | 73 |
| 2021-10-15 | $30.73 | $30.78 | $30.73 | $30.75 | $30.53 | 410 |
| 2021-10-14 | $30.91 | $30.91 | $30.91 | $30.91 | $30.69 | 200 |
| 2021-10-13 | $30.70 | $30.70 | $30.68 | $30.68 | $30.34 | 506 |
| 2021-10-12 | $30.46 | $30.50 | $30.46 | $30.50 | $30.16 | 300 |
| 2021-10-11 | $30.47 | $30.47 | $30.47 | $30.47 | $30.13 | 0 |
| 2021-10-08 | $30.36 | $30.47 | $30.36 | $30.47 | $30.13 | 700 |
| 2021-10-07 | $30.28 | $30.28 | $30.28 | $30.28 | $29.94 | 20 |
| 2021-10-06 | $30.19 | $30.41 | $30.19 | $30.28 | $29.94 | 33,579 |
| 2021-10-05 | $30.09 | $30.10 | $30.05 | $30.05 | $29.72 | 9,517 |
| 2021-10-04 | $30.18 | $30.21 | $30.02 | $30.02 | $29.69 | 850 |
| 2021-10-01 | $29.97 | $30.05 | $29.97 | $30.05 | $29.72 | 1,850 |
| 2021-09-30 | $30.04 | $30.05 | $29.95 | $30.05 | $29.72 | 2,200 |
| 2021-09-29 | $29.93 | $30.10 | $29.93 | $30.10 | $29.76 | 1,814 |
| 2021-09-28 | $29.89 | $29.89 | $29.89 | $29.89 | $29.56 | 132 |
| 2021-09-27 | $30.66 | $30.66 | $30.50 | $30.61 | $30.27 | 11,705 |
| 2021-09-24 | $30.95 | $30.97 | $30.95 | $30.97 | $30.63 | 302 |
| 2021-09-23 | $30.71 | $30.71 | $30.71 | $30.71 | $30.37 | 151 |
| 2021-09-22 | $30.30 | $30.59 | $30.30 | $30.47 | $30.13 | 600 |
| 2021-09-21 | $30.13 | $30.13 | $30.13 | $30.13 | $29.79 | 401 |
| 2021-09-20 | $29.78 | $29.92 | $29.78 | $29.92 | $29.59 | 400 |
| 2021-09-17 | $30.23 | $30.23 | $30.05 | $30.07 | $29.74 | 1,057 |
| 2021-09-16 | $30.54 | $30.63 | $30.54 | $30.62 | $30.28 | 2,422 |
| 2021-09-15 | $30.16 | $30.59 | $30.16 | $30.59 | $30.25 | 3,211 |
| 2021-09-14 | $30.43 | $30.43 | $30.26 | $30.26 | $29.92 | 1,527 |
| 2021-09-13 | $31.01 | $31.01 | $30.50 | $30.50 | $30.16 | 862 |
| 2021-09-10 | $31.14 | $31.19 | $30.87 | $30.97 | $30.63 | 8,521 |
| 2021-09-09 | $31.37 | $31.37 | $30.43 | $30.85 | $30.51 | 2,650 |
| 2021-09-08 | $31.36 | $31.52 | $31.36 | $31.52 | $31.17 | 1,135 |
| 2021-09-07 | $31.88 | $31.88 | $31.81 | $31.81 | $31.45 | 225 |
| 2021-09-03 | $31.94 | $32.13 | $31.88 | $32.13 | $31.77 | 52,431 |
| 2021-09-02 | $32.17 | $32.17 | $32.01 | $32.06 | $31.70 | 1,800 |
| 2021-09-01 | $32.33 | $32.33 | $32.33 | $32.33 | $31.97 | 0 |
| 2021-08-31 | $32.49 | $32.49 | $32.33 | $32.33 | $31.97 | 600 |
| 2021-08-30 | $32.45 | $32.45 | $32.40 | $32.40 | $32.04 | 200 |
| 2021-08-27 | $32.28 | $32.28 | $32.28 | $32.28 | $31.92 | 24 |
| 2021-08-26 | $32.28 | $32.28 | $32.28 | $32.28 | $31.92 | 400 |
| 2021-08-25 | $32.49 | $32.60 | $32.49 | $32.60 | $32.24 | 1,200 |
| 2021-08-24 | $32.44 | $32.68 | $32.44 | $32.44 | $32.08 | 419 |
| 2021-08-23 | $32.25 | $32.58 | $32.25 | $32.58 | $32.22 | 7,100 |
| 2021-08-20 | $32.16 | $32.16 | $32.16 | $32.16 | $31.80 | 1,000 |
| 2021-08-19 | $32.22 | $32.27 | $32.16 | $32.27 | $31.91 | 1,546 |
| 2021-08-18 | $32.74 | $32.74 | $32.67 | $32.67 | $32.30 | 1,383 |
| 2021-08-17 | $32.67 | $32.67 | $32.67 | $32.67 | $32.31 | 4 |
| 2021-08-16 | $32.71 | $32.71 | $32.67 | $32.67 | $32.31 | 3,271 |
| 2021-08-13 | $32.79 | $32.83 | $32.79 | $32.83 | $32.46 | 958 |
| 2021-08-12 | $32.38 | $32.38 | $32.38 | $32.38 | $32.02 | 8 |
| 2021-08-11 | $32.49 | $32.49 | $32.38 | $32.38 | $32.02 | 736 |
| 2021-08-10 | $32.55 | $32.55 | $32.55 | $32.55 | $32.19 | 5 |
| 2021-08-09 | $32.55 | $32.55 | $32.55 | $32.55 | $32.19 | 100 |
| 2021-08-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.48 | 100 |
| 2021-08-05 | $33.23 | $33.23 | $33.21 | $33.21 | $32.84 | 700 |
| 2021-08-04 | $32.96 | $32.96 | $32.96 | $32.96 | $32.59 | 68 |
| 2021-08-03 | $32.75 | $32.96 | $32.70 | $32.96 | $32.59 | 2,184 |
| 2021-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.67 | 147 |
| 2021-07-30 | $32.87 | $32.87 | $32.87 | $32.87 | $32.50 | 2,018 |
| 2021-07-29 | $32.50 | $32.55 | $32.50 | $32.55 | $32.19 | 750 |
| 2021-07-28 | $32.09 | $32.23 | $32.09 | $32.23 | $31.87 | 2,325 |
| 2021-07-27 | $31.93 | $31.93 | $31.93 | $31.93 | $31.57 | 272 |
| 2021-07-26 | $31.79 | $31.79 | $31.79 | $31.79 | $31.44 | 0 |
| 2021-07-23 | $31.81 | $31.81 | $31.79 | $31.79 | $31.44 | 200 |
| 2021-07-22 | $31.61 | $31.74 | $31.61 | $31.74 | $31.39 | 200 |
| 2021-07-21 | $31.87 | $31.94 | $31.57 | $31.61 | $31.26 | 4,604 |
| 2021-07-20 | $31.43 | $31.43 | $31.43 | $31.43 | $31.08 | 0 |
| 2021-07-19 | $31.20 | $31.43 | $31.20 | $31.43 | $31.08 | 1,168 |
| 2021-07-16 | $32.12 | $32.12 | $32.12 | $32.12 | $31.76 | 127 |
| 2021-07-15 | $31.81 | $31.81 | $31.81 | $31.81 | $31.46 | 2,666 |
| 2021-07-14 | $31.93 | $31.93 | $31.75 | $31.75 | $31.40 | 221 |
| 2021-07-13 | $31.96 | $31.96 | $31.96 | $31.96 | $31.49 | 100 |
| 2021-07-12 | $31.76 | $31.77 | $31.76 | $31.77 | $31.30 | 746 |
| 2021-07-09 | $32.09 | $32.09 | $31.99 | $31.99 | $31.51 | 769 |
| 2021-07-08 | $31.42 | $31.97 | $31.42 | $31.97 | $31.50 | 3,144 |
| 2021-07-07 | $31.61 | $32.09 | $31.61 | $31.73 | $31.26 | 1,511 |
| 2021-07-06 | $32.27 | $32.27 | $31.75 | $31.75 | $31.28 | 1,000 |
| 2021-07-02 | $31.90 | $32.52 | $31.90 | $32.52 | $32.04 | 1,776 |
| 2021-07-01 | $31.53 | $31.53 | $31.53 | $31.53 | $31.06 | 0 |
| 2021-06-30 | $31.47 | $31.53 | $31.23 | $31.53 | $31.06 | 27,511 |
| 2021-06-29 | $30.90 | $31.31 | $30.90 | $31.31 | $30.84 | 1,100 |
| 2021-06-28 | $31.35 | $31.35 | $31.23 | $31.23 | $30.77 | 2,000 |
| 2021-06-25 | $32.01 | $32.01 | $31.55 | $31.60 | $31.13 | 1,500 |
| 2021-06-24 | $32.38 | $32.38 | $32.01 | $32.05 | $31.57 | 3,218 |
| 2021-06-23 | $33.25 | $33.25 | $32.22 | $32.55 | $32.07 | 10,303 |
| 2021-06-22 | $33.79 | $34.22 | $33.78 | $34.22 | $33.71 | 2,513 |
| 2021-06-21 | $33.53 | $33.56 | $33.53 | $33.56 | $33.06 | 663 |
| 2021-06-18 | $33.90 | $34.00 | $33.90 | $34.00 | $33.49 | 385 |
| 2021-06-17 | $34.57 | $34.57 | $34.44 | $34.45 | $33.94 | 1,864 |
| 2021-06-16 | $34.87 | $34.87 | $34.64 | $34.78 | $34.26 | 6,258 |
| 2021-06-15 | $34.77 | $34.90 | $34.77 | $34.90 | $34.38 | 303 |
| 2021-06-14 | $34.52 | $34.71 | $34.52 | $34.61 | $34.10 | 9,323 |
| 2021-06-11 | $34.37 | $34.39 | $34.37 | $34.39 | $33.88 | 300 |
| 2021-06-10 | $34.58 | $34.62 | $34.58 | $34.62 | $34.11 | 807 |
| 2021-06-09 | $34.30 | $34.33 | $34.07 | $34.20 | $33.69 | 2,384 |
| 2021-06-08 | $34.35 | $34.35 | $34.35 | $34.35 | $33.84 | 1,000 |
| 2021-06-07 | $34.15 | $34.15 | $34.15 | $34.15 | $33.64 | 1,600 |
| 2021-06-04 | $34.16 | $34.27 | $34.16 | $34.27 | $33.76 | 833 |
| 2021-06-03 | $34.03 | $34.03 | $34.03 | $34.03 | $33.52 | 1,504 |
| 2021-06-02 | $34.18 | $34.33 | $34.18 | $34.33 | $33.82 | 1,679 |
| 2021-06-01 | $34.13 | $34.13 | $34.13 | $34.13 | $33.62 | 2,984 |
| 2021-05-28 | $33.86 | $34.22 | $33.86 | $34.22 | $33.71 | 3,000 |
| 2021-05-27 | $34.18 | $34.18 | $33.58 | $33.58 | $33.08 | 170,690 |
| 2021-05-26 | $34.07 | $34.07 | $34.07 | $34.07 | $33.56 | 191 |
| 2021-05-25 | $33.97 | $34.18 | $33.97 | $34.18 | $33.67 | 6,300 |
| 2021-05-24 | $34.06 | $34.06 | $34.06 | $34.06 | $33.55 | 0 |
| 2021-05-21 | $34.07 | $34.07 | $34.06 | $34.06 | $33.55 | 418 |
| 2021-05-20 | $34.26 | $34.26 | $34.26 | $34.26 | $33.75 | 604 |
| 2021-05-19 | $33.79 | $34.06 | $33.76 | $33.84 | $33.34 | 1,490 |
| 2021-05-18 | $33.35 | $33.35 | $33.28 | $33.28 | $32.79 | 572 |
| 2021-05-17 | $33.45 | $33.52 | $33.36 | $33.36 | $32.86 | 914 |
| 2021-05-14 | $33.40 | $33.52 | $33.33 | $33.44 | $32.94 | 2,952 |
| 2021-05-13 | $33.00 | $33.54 | $33.00 | $33.38 | $32.88 | 4,122 |
| 2021-05-12 | $33.62 | $33.62 | $33.11 | $33.14 | $32.65 | 1,900 |
| 2021-05-11 | $33.37 | $33.53 | $33.37 | $33.50 | $33.00 | 3,276 |
| 2021-05-10 | $33.45 | $33.93 | $33.43 | $33.72 | $33.22 | 3,598 |
| 2021-05-07 | $32.78 | $32.94 | $32.78 | $32.94 | $32.45 | 1,874 |
| 2021-05-06 | $32.19 | $32.41 | $32.12 | $32.31 | $31.83 | 6,949 |
| 2021-05-05 | $31.71 | $31.89 | $31.71 | $31.80 | $31.33 | 1,815 |
| 2021-05-04 | $31.71 | $31.71 | $31.58 | $31.58 | $31.11 | 900 |
| 2021-05-03 | $31.63 | $31.81 | $31.63 | $31.81 | $31.34 | 431 |
| 2021-04-30 | $31.52 | $31.56 | $31.47 | $31.54 | $31.07 | 28,709 |
| 2021-04-29 | $31.74 | $31.74 | $31.60 | $31.60 | $31.13 | 800 |
| 2021-04-28 | $31.71 | $31.78 | $31.71 | $31.78 | $31.31 | 2,500 |
| 2021-04-27 | $31.62 | $31.62 | $31.61 | $31.61 | $31.14 | 400 |
| 2021-04-26 | $31.63 | $31.70 | $31.55 | $31.55 | $31.08 | 800 |
| 2021-04-23 | $31.94 | $31.94 | $31.69 | $31.69 | $31.22 | 2,904 |
| 2021-04-22 | $31.74 | $31.81 | $31.68 | $31.81 | $31.34 | 2,500 |
| 2021-04-21 | $32.20 | $32.22 | $32.20 | $32.22 | $31.74 | 873 |
| 2021-04-20 | $32.04 | $32.04 | $32.04 | $32.04 | $31.56 | 400 |
| 2021-04-19 | $32.05 | $32.05 | $31.98 | $31.98 | $31.50 | 805 |
| 2021-04-16 | $32.05 | $32.05 | $31.63 | $31.72 | $31.25 | 813 |
| 2021-04-15 | $31.83 | $31.85 | $31.57 | $31.78 | $31.31 | 2,652 |
| 2021-04-14 | $31.97 | $31.98 | $31.64 | $31.80 | $31.33 | 2,700 |
| 2021-04-13 | $32.29 | $32.48 | $32.13 | $32.13 | $31.55 | 3,107 |
| 2021-04-12 | $32.63 | $32.63 | $32.26 | $32.26 | $31.68 | 1,101 |
| 2021-04-09 | $32.30 | $32.44 | $32.30 | $32.44 | $31.85 | 2,927 |
| 2021-04-08 | $31.60 | $31.94 | $31.38 | $31.84 | $31.26 | 2,524 |
| 2021-04-07 | $31.92 | $31.92 | $31.83 | $31.86 | $31.28 | 2,307 |
| 2021-04-06 | $32.32 | $32.32 | $32.12 | $32.12 | $31.54 | 1,308 |
| 2021-04-05 | $32.00 | $32.20 | $32.00 | $32.20 | $31.62 | 1,415 |
| 2021-04-01 | $31.23 | $31.85 | $31.23 | $31.75 | $31.18 | 911 |
| 2021-03-31 | $31.15 | $31.15 | $31.12 | $31.13 | $30.57 | 4,608 |
| 2021-03-30 | $31.34 | $31.57 | $31.32 | $31.32 | $30.75 | 1,958 |
| 2021-03-29 | $31.51 | $31.54 | $31.51 | $31.54 | $30.97 | 200 |
| 2021-03-26 | $31.05 | $31.05 | $30.80 | $30.86 | $30.30 | 1,745 |
| 2021-03-25 | $30.46 | $31.11 | $30.41 | $31.05 | $30.49 | 1,800 |
| 2021-03-24 | $30.70 | $30.91 | $30.70 | $30.77 | $30.21 | 2,524 |
| 2021-03-23 | $30.19 | $30.91 | $30.19 | $30.82 | $30.26 | 2,550 |
| 2021-03-22 | $30.12 | $30.12 | $30.12 | $30.12 | $29.58 | 0 |
| 2021-03-19 | $30.12 | $30.23 | $29.84 | $30.12 | $29.58 | 2,200 |
| 2021-03-18 | $30.16 | $30.16 | $29.92 | $30.10 | $29.56 | 2,836 |
| 2021-03-17 | $31.04 | $31.04 | $30.45 | $30.92 | $30.36 | 2,650 |
| 2021-03-16 | $30.49 | $30.82 | $30.23 | $30.78 | $30.22 | 3,755 |
| 2021-03-15 | $30.35 | $30.42 | $30.23 | $30.23 | $29.68 | 1,039 |
| 2021-03-12 | $30.62 | $30.83 | $30.45 | $30.45 | $29.90 | 1,100 |
| 2021-03-11 | $30.60 | $30.60 | $30.60 | $30.60 | $30.05 | 364 |
| 2021-03-10 | $31.65 | $31.65 | $30.83 | $30.84 | $30.28 | 13,800 |
| 2021-03-09 | $29.29 | $29.29 | $29.29 | $29.29 | $28.76 | 100 |
| 2021-03-08 | $29.02 | $29.02 | $29.02 | $29.02 | $28.50 | 101 |
| 2021-03-05 | $28.41 | $28.41 | $28.41 | $28.41 | $27.90 | 435 |
| 2021-03-04 | $28.43 | $28.43 | $28.35 | $28.35 | $27.84 | 400 |
| 2021-03-03 | $28.54 | $28.54 | $28.54 | $28.54 | $28.02 | 50,200 |
| 2021-03-02 | $28.47 | $28.47 | $28.42 | $28.42 | $27.91 | 100,400 |
| 2021-03-01 | $28.18 | $28.18 | $28.18 | $28.18 | $27.67 | 256 |
| 2021-02-26 | $28.24 | $28.24 | $28.24 | $28.24 | $27.73 | 901 |
| 2021-02-25 | $28.05 | $28.31 | $28.05 | $28.24 | $27.73 | 901 |
| 2021-02-24 | $27.74 | $27.74 | $27.74 | $27.74 | $27.24 | 1,467 |
| 2021-02-23 | $28.41 | $28.45 | $28.41 | $28.45 | $27.94 | 600 |
| 2021-02-22 | $28.65 | $28.65 | $28.59 | $28.59 | $28.07 | 850 |
| 2021-02-19 | $29.15 | $29.15 | $29.15 | $29.15 | $28.62 | 736 |
| 2021-02-18 | $28.97 | $28.97 | $28.97 | $28.97 | $28.45 | 3,072 |
| 2021-02-17 | $29.01 | $29.01 | $28.90 | $28.97 | $28.45 | 3,072 |
| 2021-02-16 | $29.96 | $29.96 | $29.96 | $29.96 | $29.42 | 876 |
| 2021-02-12 | $29.80 | $29.80 | $29.79 | $29.79 | $29.25 | 2,788 |
| 2021-02-11 | $29.53 | $29.94 | $29.51 | $29.94 | $29.40 | 2,400 |
| 2021-02-10 | $28.94 | $28.94 | $28.94 | $28.94 | $28.42 | 833 |
| 2021-02-09 | $28.94 | $28.94 | $28.94 | $28.94 | $28.42 | 833 |
| 2021-02-08 | $29.18 | $29.18 | $29.17 | $29.17 | $28.64 | 3,400 |
| 2021-02-05 | $28.52 | $28.52 | $28.52 | $28.52 | $28.00 | 300 |
| 2021-02-04 | $28.50 | $28.50 | $28.50 | $28.50 | $27.99 | 0 |
| 2021-02-03 | $28.50 | $28.50 | $28.50 | $28.50 | $27.99 | 509 |
| 2021-02-02 | $28.28 | $28.36 | $28.28 | $28.36 | $27.85 | 350 |
| 2021-02-01 | $28.31 | $28.32 | $28.31 | $28.32 | $27.81 | 405 |
| 2021-01-29 | $27.93 | $27.93 | $27.93 | $27.93 | $27.42 | 0 |
| 2021-01-28 | $27.93 | $27.93 | $27.93 | $27.93 | $27.42 | 166 |
| 2021-01-27 | $28.53 | $28.53 | $28.53 | $28.53 | $28.01 | 0 |
| 2021-01-26 | $28.53 | $28.53 | $28.53 | $28.53 | $28.01 | 100 |
| 2021-01-25 | $28.77 | $28.77 | $28.77 | $28.77 | $28.25 | 10 |
| 2021-01-22 | $28.77 | $28.77 | $28.77 | $28.77 | $28.25 | 0 |
| 2021-01-21 | $28.47 | $28.77 | $28.47 | $28.77 | $28.25 | 1,700 |
| 2021-01-20 | $28.16 | $28.16 | $28.16 | $28.16 | $27.65 | 100 |
| 2021-01-19 | $27.54 | $27.54 | $27.54 | $27.54 | $27.04 | 0 |
| 2021-01-15 | $27.54 | $27.54 | $27.54 | $27.54 | $27.04 | 5,006 |
| 2021-01-14 | $27.54 | $27.54 | $27.54 | $27.54 | $27.04 | 26 |
| 2021-01-13 | $27.54 | $27.54 | $27.54 | $27.54 | $26.94 | 101 |
| 2021-01-12 | $27.78 | $27.78 | $27.78 | $27.78 | $27.18 | 0 |
| 2021-01-11 | $27.97 | $27.97 | $27.78 | $27.78 | $27.18 | 325 |
| 2021-01-08 | $27.93 | $28.06 | $27.93 | $28.06 | $27.45 | 2,410 |
| 2021-01-07 | $27.81 | $27.81 | $27.64 | $27.81 | $27.21 | 726 |
| 2021-01-06 | $27.78 | $27.78 | $27.78 | $27.78 | $27.18 | 100 |
| 2021-01-05 | $27.52 | $27.52 | $27.52 | $27.52 | $26.92 | 0 |
| 2021-01-04 | $27.52 | $27.52 | $27.46 | $27.52 | $26.92 | 907 |
| 2020-12-31 | $27.36 | $27.36 | $27.36 | $27.36 | $26.77 | 120 |
| 2020-12-30 | $27.33 | $27.45 | $27.33 | $27.40 | $26.81 | 1,200 |
| 2020-12-29 | $27.45 | $27.53 | $27.45 | $27.53 | $26.93 | 435 |
| 2020-12-28 | $27.37 | $27.37 | $27.37 | $27.37 | $26.78 | 1,003 |
| 2020-12-24 | $27.37 | $27.37 | $27.37 | $27.37 | $26.78 | 0 |
| 2020-12-23 | $27.37 | $27.37 | $27.37 | $27.37 | $26.78 | 0 |
| 2020-12-22 | $27.37 | $27.37 | $27.37 | $27.37 | $26.78 | 0 |
| 2020-12-21 | $27.22 | $27.37 | $27.22 | $27.37 | $26.78 | 1,003 |
| 2020-12-18 | $27.13 | $27.13 | $27.13 | $27.13 | $26.54 | 210 |
| 2020-12-17 | $27.08 | $27.16 | $27.08 | $27.16 | $26.57 | 938 |
| 2020-12-16 | $27.20 | $27.20 | $27.20 | $27.20 | $26.61 | 511 |
| 2020-12-15 | $27.68 | $27.68 | $27.40 | $27.40 | $26.81 | 2,491 |
| 2020-12-14 | $27.93 | $27.93 | $27.93 | $27.93 | $27.32 | 294 |
| 2020-12-11 | $27.59 | $27.79 | $27.59 | $27.79 | $27.19 | 1,027 |
| 2020-12-10 | $27.80 | $27.80 | $27.35 | $27.35 | $26.76 | 6,017 |
| 2020-12-09 | $27.76 | $27.96 | $27.76 | $27.96 | $27.35 | 2,421 |
| 2020-12-08 | $27.84 | $27.95 | $27.84 | $27.95 | $27.34 | 1,610 |
| 2020-12-07 | $28.17 | $28.17 | $27.86 | $27.88 | $27.28 | 1,821 |
| 2020-12-04 | $28.05 | $28.05 | $28.05 | $28.05 | $27.44 | 968 |
| 2020-12-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.32 | 207 |
| 2020-12-02 | $27.35 | $27.35 | $26.90 | $26.90 | $26.32 | 224 |
| 2020-12-01 | $27.56 | $27.64 | $27.37 | $27.37 | $26.78 | 3,516 |
| 2020-11-30 | $27.49 | $27.49 | $27.49 | $27.49 | $26.89 | 9,896 |
| 2020-11-27 | $27.54 | $27.54 | $27.54 | $27.54 | $26.94 | 100 |
| 2020-11-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.08 | 1,752 |
| 2020-11-24 | $27.83 | $27.83 | $27.77 | $27.77 | $27.17 | 3,810 |
| 2020-11-23 | $27.53 | $27.66 | $27.53 | $27.66 | $27.06 | 4,458 |
| 2020-11-20 | $27.54 | $27.54 | $27.54 | $27.54 | $26.94 | 10 |
| 2020-11-19 | $27.54 | $27.54 | $27.54 | $27.54 | $26.94 | 106 |
| 2020-11-18 | $27.46 | $27.80 | $27.46 | $27.80 | $27.20 | 5,266 |
| 2020-11-17 | $27.87 | $27.87 | $27.87 | $27.87 | $27.27 | 110 |
| 2020-11-16 | $27.91 | $27.91 | $27.91 | $27.91 | $27.30 | 215 |
| 2020-11-13 | $27.68 | $27.68 | $27.68 | $27.68 | $27.08 | 0 |
| 2020-11-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.08 | 25 |
| 2020-11-11 | $27.71 | $27.71 | $27.68 | $27.68 | $27.08 | 278 |
| 2020-11-10 | $28.51 | $28.51 | $27.94 | $27.94 | $27.33 | 1,039 |
| 2020-11-09 | $28.94 | $28.94 | $28.94 | $28.94 | $28.31 | 15 |
| 2020-11-06 | $28.94 | $28.94 | $28.94 | $28.94 | $28.31 | 0 |
| 2020-11-05 | $28.94 | $28.94 | $28.94 | $28.94 | $28.31 | 1,300 |
| 2020-11-04 | $28.36 | $28.36 | $28.36 | $28.36 | $27.74 | 391 |
| 2020-11-03 | $28.12 | $28.12 | $28.12 | $28.12 | $27.51 | 760 |
| 2020-11-02 | $28.11 | $28.11 | $28.11 | $28.11 | $27.50 | 12 |
| 2020-10-30 | $28.11 | $28.11 | $28.11 | $28.11 | $27.50 | 10 |
| 2020-10-29 | $28.11 | $28.11 | $28.11 | $28.11 | $27.50 | 8 |
| 2020-10-28 | $28.31 | $28.31 | $28.11 | $28.11 | $27.50 | 810 |
| 2020-10-27 | $28.29 | $28.29 | $28.29 | $28.29 | $27.68 | 0 |
| 2020-10-26 | $28.35 | $28.35 | $28.29 | $28.29 | $27.68 | 474 |
| 2020-10-23 | $28.30 | $28.30 | $28.30 | $28.30 | $27.69 | 200 |
| 2020-10-22 | $28.97 | $28.97 | $28.97 | $28.97 | $28.34 | 0 |
| 2020-10-21 | $28.97 | $28.97 | $28.97 | $28.97 | $28.34 | 204 |
| 2020-10-20 | $28.92 | $28.92 | $28.92 | $28.92 | $28.29 | 100 |
| 2020-10-19 | $29.15 | $29.15 | $29.15 | $29.15 | $28.52 | 0 |
| 2020-10-16 | $29.21 | $29.21 | $29.15 | $29.15 | $28.52 | 225 |
| 2020-10-15 | $29.72 | $29.72 | $29.72 | $29.72 | $29.08 | 3 |
| 2020-10-14 | $29.72 | $29.72 | $29.72 | $29.72 | $29.08 | 1 |
| 2020-10-13 | $29.72 | $29.72 | $29.72 | $29.72 | $28.98 | 100 |
| 2020-10-12 | $29.77 | $29.77 | $29.77 | $29.77 | $29.03 | 0 |
| 2020-10-09 | $29.77 | $29.77 | $29.77 | $29.77 | $29.03 | 0 |
| 2020-10-08 | $29.77 | $29.77 | $29.77 | $29.77 | $29.03 | 200 |
| 2020-10-07 | $30.12 | $30.12 | $30.12 | $30.12 | $29.37 | 0 |
| 2020-10-06 | $30.13 | $30.13 | $30.12 | $30.12 | $29.37 | 303 |
| 2020-10-05 | $29.06 | $29.06 | $29.06 | $29.06 | $28.33 | 2 |
| 2020-10-02 | $28.95 | $29.06 | $28.95 | $29.06 | $28.33 | 1,069 |
| 2020-10-01 | $29.07 | $29.07 | $29.07 | $29.07 | $28.35 | 1,031 |
| 2020-09-30 | $28.70 | $29.17 | $28.70 | $29.17 | $28.44 | 903 |
| 2020-09-29 | $28.99 | $29.05 | $28.99 | $29.05 | $28.33 | 400 |
| 2020-09-28 | $28.68 | $28.68 | $28.68 | $28.68 | $27.96 | 100 |
| 2020-09-25 | $28.73 | $28.73 | $28.73 | $28.73 | $28.01 | 0 |
| 2020-09-24 | $29.19 | $29.19 | $28.73 | $28.73 | $28.01 | 621 |
| 2020-09-23 | $28.77 | $28.79 | $28.77 | $28.79 | $28.07 | 304 |
| 2020-09-22 | $28.47 | $28.47 | $28.47 | $28.47 | $27.76 | 100 |
| 2020-09-21 | $27.89 | $27.96 | $27.80 | $27.80 | $27.11 | 111,323 |
| 2020-09-18 | $28.14 | $28.14 | $27.87 | $27.87 | $27.17 | 400 |
| 2020-09-17 | $28.08 | $28.08 | $28.08 | $28.08 | $27.38 | 244 |
| 2020-09-16 | $28.50 | $28.79 | $28.11 | $28.11 | $27.41 | 1,288 |
| 2020-09-15 | $28.90 | $29.25 | $28.73 | $28.73 | $28.01 | 2,683 |
| 2020-09-14 | $28.79 | $29.10 | $28.79 | $28.97 | $28.25 | 625 |
| 2020-09-11 | $28.50 | $28.63 | $28.40 | $28.40 | $27.69 | 419 |
| 2020-09-10 | $26.62 | $26.81 | $26.62 | $26.81 | $26.14 | 426 |
| 2020-09-09 | $25.24 | $25.24 | $25.24 | $25.24 | $24.61 | 0 |
| 2020-09-08 | $25.24 | $25.24 | $25.24 | $25.24 | $24.61 | 858 |
| 2020-09-04 | $25.60 | $25.60 | $25.24 | $25.24 | $24.61 | 213 |
| 2020-09-03 | $26.11 | $26.11 | $26.11 | $26.11 | $25.45 | 1 |
| 2020-09-02 | $24.51 | $26.11 | $24.51 | $26.11 | $25.45 | 905 |
| 2020-09-01 | $25.85 | $25.85 | $25.43 | $25.82 | $25.18 | 800 |
| 2020-08-31 | $26.14 | $26.14 | $26.14 | $26.14 | $25.49 | 66,147 |
| 2020-08-28 | $26.17 | $26.17 | $26.17 | $26.17 | $25.52 | 395 |
| 2020-08-27 | $26.60 | $26.63 | $26.49 | $26.63 | $25.97 | 474 |
| 2020-08-26 | $26.48 | $26.48 | $26.48 | $26.48 | $25.82 | 100 |
| 2020-08-25 | $26.77 | $26.77 | $26.77 | $26.77 | $26.10 | 100 |
| 2020-08-24 | $27.09 | $27.09 | $27.09 | $27.09 | $26.41 | 106 |
| 2020-08-21 | $26.96 | $27.06 | $26.96 | $27.06 | $26.39 | 1,100 |
| 2020-08-20 | $26.85 | $26.85 | $26.85 | $26.85 | $26.18 | 3 |
| 2020-08-19 | $26.93 | $26.93 | $26.85 | $26.85 | $26.18 | 700 |
| 2020-08-18 | $26.92 | $26.92 | $26.92 | $26.92 | $26.25 | 100 |
| 2020-08-17 | $27.02 | $27.02 | $27.01 | $27.01 | $26.34 | 200 |
| 2020-08-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.60 | 0 |
| 2020-08-13 | $26.25 | $26.25 | $26.25 | $26.25 | $25.60 | 0 |
| 2020-08-12 | $26.55 | $26.55 | $26.25 | $26.25 | $25.60 | 305 |
| 2020-08-11 | $26.38 | $26.38 | $26.38 | $26.38 | $25.72 | 810 |
| 2020-08-10 | $26.53 | $26.53 | $26.53 | $26.53 | $25.87 | 0 |
| 2020-08-07 | $26.59 | $26.64 | $26.53 | $26.53 | $25.87 | 350 |
| 2020-08-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.06 | 0 |
| 2020-08-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.06 | 219 |
| 2020-08-04 | $25.61 | $25.70 | $25.43 | $25.70 | $25.06 | 405 |
| 2020-08-03 | $25.49 | $25.49 | $25.49 | $25.49 | $24.85 | 14 |
| 2020-07-31 | $25.59 | $25.59 | $25.49 | $25.49 | $24.85 | 200 |
| 2020-07-30 | $25.13 | $25.13 | $25.03 | $25.03 | $24.41 | 277 |
| 2020-07-29 | $25.69 | $25.69 | $25.20 | $25.20 | $24.57 | 624 |
| 2020-07-28 | $25.78 | $25.78 | $25.78 | $25.78 | $25.14 | 100 |
| 2020-07-27 | $25.89 | $25.99 | $25.65 | $25.65 | $25.01 | 1,101 |
| 2020-07-24 | $26.55 | $26.55 | $26.55 | $26.55 | $25.89 | 15 |
| 2020-07-23 | $26.13 | $26.55 | $26.13 | $26.55 | $25.89 | 515 |
| 2020-07-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.18 | 100 |
| 2020-07-21 | $24.35 | $24.35 | $24.35 | $24.35 | $23.74 | 100 |
| 2020-07-20 | $24.63 | $24.63 | $24.63 | $24.63 | $24.02 | 123 |
| 2020-07-17 | $24.45 | $24.56 | $24.45 | $24.56 | $23.95 | 205 |
| 2020-07-16 | $24.49 | $24.50 | $24.49 | $24.50 | $23.89 | 317 |
| 2020-07-15 | $24.35 | $24.58 | $24.35 | $24.58 | $23.97 | 300 |
| 2020-07-14 | $23.76 | $23.76 | $23.76 | $23.76 | $23.17 | 270 |
| 2020-07-13 | $23.89 | $23.89 | $23.89 | $23.89 | $23.20 | 0 |
| 2020-07-10 | $23.89 | $23.89 | $23.89 | $23.89 | $23.20 | 100 |
| 2020-07-09 | $24.36 | $24.36 | $24.36 | $24.36 | $23.66 | 71 |
| 2020-07-08 | $24.36 | $24.36 | $24.36 | $24.36 | $23.66 | 320 |
| 2020-07-07 | $24.45 | $24.45 | $24.31 | $24.31 | $23.61 | 241 |
| 2020-07-06 | $24.74 | $24.74 | $24.61 | $24.61 | $23.90 | 1,961 |
| 2020-07-02 | $24.48 | $24.48 | $24.46 | $24.46 | $23.75 | 271 |
| 2020-07-01 | $24.18 | $24.18 | $24.18 | $24.18 | $23.48 | 0 |
| 2020-06-30 | $24.18 | $24.18 | $24.18 | $24.18 | $23.48 | 127 |
| 2020-06-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.31 | 0 |
| 2020-06-26 | $23.83 | $24.00 | $23.83 | $24.00 | $23.31 | 200 |
| 2020-06-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.13 | 500 |
| 2020-06-24 | $23.64 | $23.64 | $23.64 | $23.64 | $22.96 | 0 |
| 2020-06-23 | $24.50 | $24.50 | $23.64 | $23.64 | $22.96 | 4,991 |
| 2020-06-22 | $24.30 | $24.38 | $23.98 | $24.38 | $23.68 | 1,150 |
| 2020-06-19 | $24.34 | $25.07 | $24.34 | $24.76 | $24.05 | 643 |
| 2020-06-18 | $23.82 | $24.19 | $23.57 | $24.06 | $23.37 | 600 |
| 2020-06-17 | $22.64 | $22.76 | $22.64 | $22.76 | $22.10 | 300 |
| 2020-06-16 | $23.21 | $23.22 | $22.93 | $22.93 | $22.27 | 1,850 |
| 2020-06-15 | $22.46 | $22.46 | $22.46 | $22.46 | $21.81 | 244 |
| 2020-06-12 | $22.59 | $22.75 | $22.43 | $22.75 | $22.09 | 600 |
| 2020-06-11 | $22.47 | $22.47 | $22.47 | $22.47 | $21.82 | 101 |
| 2020-06-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.32 | 134 |
| 2020-06-09 | $22.00 | $22.32 | $21.98 | $22.26 | $21.62 | 626 |
| 2020-06-08 | $22.54 | $22.60 | $22.45 | $22.45 | $21.80 | 406 |
| 2020-06-05 | $22.28 | $22.35 | $22.17 | $22.35 | $21.70 | 310 |
| 2020-06-04 | $22.59 | $22.59 | $22.40 | $22.40 | $21.75 | 300 |
| 2020-06-03 | $22.54 | $22.54 | $22.44 | $22.44 | $21.79 | 425 |
| 2020-06-02 | $22.46 | $22.46 | $22.46 | $22.46 | $21.81 | 87 |
| 2020-06-01 | $22.57 | $22.57 | $22.46 | $22.46 | $21.81 | 6,411 |
| 2020-05-29 | $22.46 | $22.60 | $22.46 | $22.60 | $21.95 | 5,087 |
| 2020-05-28 | $22.13 | $22.32 | $22.13 | $22.32 | $21.68 | 246 |
| 2020-05-27 | $21.20 | $21.73 | $21.20 | $21.73 | $21.10 | 347 |
| 2020-05-26 | $22.03 | $22.09 | $22.03 | $22.09 | $21.45 | 16,540 |
| 2020-05-22 | $21.67 | $21.88 | $21.67 | $21.88 | $21.25 | 687 |
| 2020-05-21 | $21.95 | $21.96 | $21.85 | $21.91 | $21.28 | 701 |
| 2020-05-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.25 | 240 |
| 2020-05-19 | $21.71 | $22.22 | $21.71 | $22.22 | $21.58 | 501 |
| 2020-05-18 | $21.51 | $21.51 | $21.51 | $21.51 | $20.89 | 10 |
| 2020-05-15 | $21.51 | $21.51 | $21.51 | $21.51 | $20.89 | 4,171 |
| 2020-05-14 | $21.51 | $21.51 | $21.51 | $21.51 | $20.89 | 37 |
| 2020-05-13 | $22.10 | $22.10 | $21.51 | $21.51 | $20.89 | 595 |
| 2020-05-12 | $22.19 | $22.37 | $22.01 | $22.01 | $21.37 | 400 |
| 2020-05-11 | $22.53 | $22.57 | $22.53 | $22.57 | $21.92 | 200 |
| 2020-05-08 | $21.80 | $22.15 | $21.80 | $22.15 | $21.51 | 200 |
| 2020-05-07 | $21.60 | $21.64 | $21.41 | $21.41 | $20.79 | 744 |
| 2020-05-06 | $22.07 | $22.07 | $22.07 | $22.07 | $21.43 | 0 |
| 2020-05-05 | $22.00 | $22.14 | $22.00 | $22.07 | $21.43 | 541 |
| 2020-05-04 | $21.90 | $21.90 | $21.89 | $21.89 | $21.26 | 451 |
| 2020-05-01 | $21.60 | $21.60 | $21.60 | $21.60 | $20.98 | 210 |
| 2020-04-30 | $22.20 | $22.29 | $22.13 | $22.19 | $21.55 | 876 |
| 2020-04-29 | $22.43 | $22.55 | $22.28 | $22.28 | $21.64 | 300 |
| 2020-04-28 | $22.92 | $22.92 | $22.78 | $22.78 | $22.12 | 200 |
| 2020-04-27 | $23.66 | $23.66 | $23.38 | $23.39 | $22.71 | 1,441 |
| 2020-04-24 | $23.80 | $23.87 | $23.58 | $23.87 | $23.18 | 400 |
| 2020-04-23 | $23.99 | $23.99 | $23.71 | $23.71 | $23.03 | 1,000 |
| 2020-04-22 | $23.47 | $23.98 | $23.47 | $23.98 | $23.29 | 537 |
| 2020-04-21 | $22.87 | $23.34 | $22.87 | $23.00 | $22.34 | 1,050 |
| 2020-04-20 | $22.67 | $23.46 | $22.67 | $23.38 | $22.71 | 2,005 |
| 2020-04-17 | $22.57 | $22.83 | $22.57 | $22.81 | $22.15 | 600 |
| 2020-04-16 | $21.84 | $22.60 | $21.84 | $22.57 | $21.92 | 805 |
| 2020-04-15 | $21.59 | $21.59 | $21.25 | $21.47 | $20.85 | 500 |
| 2020-04-14 | $21.61 | $21.61 | $21.58 | $21.58 | $20.96 | 200 |
| 2020-04-13 | $21.19 | $21.53 | $20.75 | $21.41 | $20.71 | 1,082 |
| 2020-04-09 | $22.21 | $22.21 | $21.08 | $21.08 | $20.39 | 400 |
| 2020-04-08 | $21.82 | $22.19 | $21.82 | $22.19 | $21.46 | 310 |
| 2020-04-07 | $22.50 | $22.50 | $20.95 | $21.23 | $20.54 | 808 |
| 2020-04-06 | $20.90 | $21.45 | $20.77 | $21.45 | $20.75 | 620 |
| 2020-04-03 | $19.97 | $19.97 | $19.50 | $19.74 | $19.09 | 510 |
| 2020-04-02 | $19.31 | $19.31 | $19.31 | $19.31 | $18.68 | 100 |
| 2020-04-01 | $19.65 | $19.93 | $19.61 | $19.90 | $19.25 | 1,304 |
| 2020-03-31 | $19.31 | $19.87 | $19.31 | $19.63 | $18.99 | 1,747 |
| 2020-03-30 | $19.32 | $19.32 | $18.74 | $18.91 | $18.29 | 436 |
| 2020-03-27 | $19.81 | $19.81 | $19.35 | $19.74 | $19.09 | 500 |
| 2020-03-26 | $19.10 | $20.23 | $19.10 | $20.23 | $19.57 | 300 |
| 2020-03-25 | $19.36 | $19.50 | $19.36 | $19.40 | $18.77 | 339 |
| 2020-03-24 | $17.44 | $17.87 | $17.44 | $17.87 | $17.29 | 564 |
| 2020-03-23 | $19.74 | $19.89 | $16.93 | $16.93 | $16.38 | 2,385 |
| 2020-03-20 | $19.90 | $21.11 | $19.90 | $20.12 | $19.46 | 1,575 |
| 2020-03-19 | $19.39 | $19.94 | $19.17 | $19.94 | $19.29 | 989 |
| 2020-03-18 | $18.88 | $19.57 | $18.88 | $19.39 | $18.76 | 804 |
| 2020-03-17 | $20.51 | $20.67 | $19.74 | $20.21 | $19.55 | 900 |
| 2020-03-16 | $19.02 | $20.27 | $19.02 | $20.08 | $19.42 | 3,282 |
| 2020-03-13 | $17.54 | $19.41 | $17.50 | $19.41 | $18.77 | 1,403 |
| 2020-03-12 | $18.63 | $18.91 | $17.55 | $17.57 | $17.00 | 1,475 |
| 2020-03-11 | $22.24 | $22.24 | $21.25 | $21.25 | $20.55 | 188,443 |
| 2020-03-10 | $22.27 | $22.62 | $21.33 | $21.33 | $20.63 | 5,698 |
| 2020-03-09 | $23.25 | $23.25 | $23.25 | $23.25 | $22.49 | 329 |
| 2020-03-06 | $24.21 | $24.21 | $24.08 | $24.08 | $23.29 | 200 |
| 2020-03-05 | $23.33 | $23.33 | $23.33 | $23.33 | $22.57 | 42 |
| 2020-03-04 | $23.33 | $23.33 | $23.33 | $23.33 | $22.57 | 100 |
| 2020-03-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.05 | 100 |
| 2020-03-02 | $22.39 | $22.39 | $22.39 | $22.39 | $21.66 | 108 |
| 2020-02-28 | $22.03 | $22.39 | $22.03 | $22.39 | $21.66 | 286 |
| 2020-02-27 | $22.15 | $22.15 | $22.15 | $22.15 | $21.43 | 3,012 |
| 2020-02-26 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 0 |
| 2020-02-25 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 20 |
| 2020-02-24 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 4 |
| 2020-02-21 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 0 |
| 2020-02-20 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 0 |
| 2020-02-19 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 0 |
| 2020-02-18 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 5 |
| 2020-02-14 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 0 |
| 2020-02-13 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 0 |
| 2020-02-12 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 0 |
| 2020-02-11 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 0 |
| 2020-02-10 | $23.44 | $23.44 | $23.44 | $23.44 | $22.67 | 100 |
| 2020-02-07 | $23.48 | $23.48 | $23.48 | $23.48 | $22.71 | 1,878 |
| 2020-02-06 | $23.56 | $23.56 | $23.56 | $23.56 | $22.79 | 100 |
| 2020-02-05 | $23.13 | $23.13 | $23.13 | $23.13 | $22.37 | 100 |
| 2020-02-04 | $23.24 | $23.24 | $23.24 | $23.24 | $22.48 | 0 |
| 2020-02-03 | $23.24 | $23.24 | $23.24 | $23.24 | $22.48 | 142 |
| 2020-01-31 | $23.24 | $23.24 | $23.24 | $23.24 | $22.48 | 100 |
| 2020-01-29 | $23.85 | $23.85 | $23.85 | $23.85 | $23.07 | 217 |
| 2020-01-28 | $23.78 | $23.78 | $23.78 | $23.78 | $23.00 | 48 |
| 2020-01-27 | $23.78 | $23.78 | $23.78 | $23.78 | $23.00 | 117 |
| 2020-01-24 | $23.34 | $23.34 | $23.34 | $23.34 | $22.58 | 34 |
| 2020-01-23 | $23.34 | $23.34 | $23.34 | $23.34 | $22.58 | 0 |
| 2020-01-22 | $23.34 | $23.34 | $23.34 | $23.34 | $22.58 | 0 |
| 2020-01-21 | $23.34 | $23.34 | $23.34 | $23.34 | $22.58 | 54 |
| 2020-01-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.49 | 1 |
| 2020-01-16 | $23.34 | $23.34 | $23.34 | $23.34 | $22.58 | 0 |
| 2020-01-15 | $23.34 | $23.34 | $23.34 | $23.34 | $22.58 | 0 |
| 2020-01-14 | $23.34 | $23.34 | $23.34 | $23.34 | $22.58 | 0 |
| 2020-01-13 | $23.34 | $23.34 | $23.34 | $23.34 | $22.49 | 270 |
| 2020-01-10 | $23.60 | $23.60 | $23.60 | $23.60 | $22.74 | 101 |
| 2020-01-09 | $23.12 | $23.12 | $23.12 | $23.12 | $22.28 | 0 |
| 2020-01-08 | $23.12 | $23.12 | $23.12 | $23.12 | $22.28 | 0 |
| 2020-01-07 | $23.12 | $23.12 | $23.12 | $23.12 | $22.28 | 0 |
| 2020-01-06 | $23.14 | $23.14 | $23.12 | $23.12 | $22.28 | 5,124 |
| 2020-01-03 | $23.57 | $23.57 | $23.57 | $23.57 | $22.71 | 0 |
| 2020-01-02 | $23.57 | $23.57 | $23.57 | $23.57 | $22.71 | 0 |
| 2019-12-31 | $23.57 | $23.57 | $23.57 | $23.57 | $22.71 | 0 |
| 2019-12-30 | $23.57 | $23.57 | $23.57 | $23.57 | $22.71 | 1,875 |
| 2019-12-27 | $23.69 | $23.69 | $23.69 | $23.69 | $22.82 | 1,000 |
| 2019-12-26 | $23.44 | $23.44 | $23.44 | $23.44 | $22.58 | 18 |
| 2019-12-24 | $23.44 | $23.44 | $23.44 | $23.44 | $22.58 | 306 |
| 2019-12-23 | $23.51 | $23.51 | $23.51 | $23.51 | $22.65 | 0 |
| 2019-12-20 | $23.51 | $23.51 | $23.51 | $23.51 | $22.65 | 738 |
| 2019-12-19 | $23.52 | $23.52 | $23.52 | $23.52 | $22.66 | 802 |
| 2019-12-18 | $23.86 | $23.86 | $23.86 | $23.86 | $22.99 | 148,599 |
| 2019-12-17 | $23.62 | $23.89 | $23.62 | $23.86 | $22.99 | 2,975 |
| 2019-12-16 | $23.40 | $23.62 | $23.29 | $23.62 | $22.76 | 575 |
| 2019-12-13 | $23.96 | $23.96 | $23.23 | $23.49 | $22.63 | 500 |
| 2019-12-12 | $25.14 | $25.14 | $25.14 | $25.14 | $24.22 | 138 |
| 2019-12-11 | $26.34 | $26.34 | $26.34 | $26.34 | $25.38 | 100 |
| 2019-12-10 | $26.92 | $26.92 | $26.92 | $26.92 | $25.94 | 0 |
| 2019-12-09 | $26.93 | $26.93 | $26.92 | $26.92 | $25.94 | 375 |
| 2019-12-06 | $26.94 | $27.02 | $26.92 | $27.00 | $26.01 | 5,099 |
| 2019-12-05 | $26.93 | $26.93 | $26.93 | $26.93 | $25.95 | 0 |
| 2019-12-04 | $26.93 | $26.93 | $26.93 | $26.93 | $25.95 | 26,942 |
| 2019-12-03 | $26.97 | $26.97 | $26.97 | $26.97 | $25.99 | 100 |
| 2019-12-02 | $26.88 | $26.88 | $26.88 | $26.88 | $25.90 | 100 |
| 2019-11-29 | $26.87 | $26.87 | $26.87 | $26.87 | $25.89 | 100 |
| 2019-11-27 | $26.68 | $26.68 | $26.68 | $26.68 | $25.71 | 100 |
| 2019-11-26 | $26.62 | $26.70 | $26.62 | $26.70 | $25.73 | 96,214 |
| 2019-11-25 | $26.04 | $26.04 | $26.04 | $26.04 | $25.09 | 65 |
| 2019-11-22 | $26.04 | $26.04 | $26.04 | $26.04 | $25.09 | 68 |
| 2019-11-21 | $26.04 | $26.04 | $26.04 | $26.04 | $25.09 | 0 |
| 2019-11-20 | $26.04 | $26.04 | $26.04 | $26.04 | $25.09 | 0 |
| 2019-11-19 | $26.04 | $26.04 | $26.04 | $26.04 | $25.09 | 0 |
| 2019-11-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.04 | 8,362 |
| 2019-11-15 | $26.04 | $26.04 | $26.04 | $26.04 | $25.09 | 0 |
| 2019-11-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.09 | 6 |
| 2019-11-13 | $26.14 | $26.14 | $26.04 | $26.04 | $25.09 | 200 |
| 2019-11-12 | $25.96 | $25.96 | $25.87 | $25.93 | $24.98 | 1,825 |
| 2019-11-11 | $26.26 | $26.26 | $26.26 | $26.26 | $25.30 | 0 |
| 2019-11-08 | $26.26 | $26.26 | $26.26 | $26.26 | $25.30 | 0 |
| 2019-11-07 | $26.26 | $26.26 | $26.26 | $26.26 | $25.30 | 100 |
| 2019-11-06 | $26.15 | $26.15 | $26.15 | $26.15 | $25.20 | 106 |
| 2019-11-05 | $26.08 | $26.08 | $26.07 | $26.07 | $25.12 | 260 |
| 2019-11-04 | $26.11 | $26.11 | $26.11 | $26.11 | $25.16 | 20,000 |
| 2019-11-01 | $26.39 | $26.41 | $26.11 | $26.11 | $25.16 | 300 |
| 2019-10-31 | $26.63 | $26.63 | $26.63 | $26.63 | $25.66 | 0 |
| 2019-10-30 | $26.44 | $26.63 | $26.44 | $26.63 | $25.66 | 351 |
| 2019-10-29 | $26.92 | $26.92 | $26.92 | $26.92 | $25.94 | 0 |
| 2019-10-28 | $26.80 | $26.92 | $26.80 | $26.92 | $25.94 | 200 |
| 2019-10-25 | $26.39 | $26.56 | $26.39 | $26.56 | $25.59 | 400 |
| 2019-10-24 | $26.40 | $26.40 | $26.40 | $26.40 | $25.44 | 100 |
| 2019-10-23 | $26.34 | $26.34 | $26.34 | $26.34 | $25.38 | 100 |
| 2019-10-22 | $26.85 | $26.85 | $26.79 | $26.79 | $25.81 | 367 |
| 2019-10-21 | $26.52 | $26.52 | $26.52 | $26.52 | $25.55 | 2,100 |
| 2019-10-18 | $26.74 | $26.74 | $26.52 | $26.52 | $25.55 | 300 |
| 2019-10-17 | $26.59 | $26.60 | $26.59 | $26.60 | $25.63 | 200 |
| 2019-10-16 | $26.35 | $26.38 | $26.16 | $26.16 | $25.20 | 300 |
| 2019-10-15 | $26.72 | $26.72 | $26.72 | $26.72 | $25.74 | 100 |
| 2019-10-14 | $26.23 | $26.23 | $26.23 | $26.23 | $25.27 | 0 |
| 2019-10-11 | $26.41 | $26.41 | $26.12 | $26.23 | $25.27 | 400 |
| 2019-10-10 | $26.93 | $27.02 | $26.74 | $26.74 | $25.68 | 1,312 |
| 2019-10-09 | $27.35 | $27.35 | $27.19 | $27.19 | $26.11 | 300 |
| 2019-10-08 | $27.66 | $27.66 | $27.66 | $27.66 | $26.56 | 0 |
| 2019-10-07 | $27.83 | $28.00 | $27.66 | $27.66 | $26.56 | 700 |
| 2019-10-04 | $27.46 | $27.46 | $27.46 | $27.46 | $26.37 | 100 |
| 2019-10-03 | $27.68 | $27.74 | $27.68 | $27.74 | $26.64 | 3,100 |
| 2019-10-02 | $27.24 | $27.24 | $27.24 | $27.24 | $26.16 | 220 |
| 2019-10-01 | $27.28 | $27.28 | $27.26 | $27.26 | $26.17 | 1,390 |
| 2019-09-30 | $26.86 | $26.86 | $26.86 | $26.86 | $25.79 | 2,771 |
| 2019-09-27 | $27.09 | $27.14 | $26.86 | $26.86 | $25.79 | 900 |
| 2019-09-26 | $27.32 | $27.32 | $27.31 | $27.31 | $26.22 | 12,978 |
| 2019-09-25 | $27.56 | $27.56 | $27.54 | $27.54 | $26.44 | 200 |
| 2019-09-24 | $27.31 | $27.97 | $27.31 | $27.97 | $26.86 | 400 |
| 2019-09-23 | $26.97 | $26.97 | $26.97 | $26.97 | $25.90 | 0 |
| 2019-09-20 | $26.97 | $27.10 | $26.97 | $26.97 | $25.90 | 4,545 |
| 2019-09-19 | $27.22 | $27.22 | $27.20 | $27.20 | $26.12 | 200 |
| 2019-09-18 | $26.84 | $26.84 | $26.84 | $26.84 | $25.77 | 117 |
| 2019-09-17 | $27.13 | $27.13 | $27.13 | $27.13 | $26.05 | 100 |
| 2019-09-16 | $27.05 | $27.05 | $26.61 | $26.64 | $25.58 | 609 |
| 2019-09-13 | $27.17 | $27.17 | $27.17 | $27.17 | $26.09 | 0 |
| 2019-09-12 | $27.15 | $27.50 | $27.15 | $27.17 | $26.09 | 300 |
| 2019-09-11 | $27.17 | $27.18 | $27.17 | $27.18 | $26.10 | 28,864 |
| 2019-09-10 | $27.56 | $27.58 | $27.56 | $27.58 | $26.48 | 200 |
| 2019-09-09 | $28.05 | $28.05 | $28.05 | $28.05 | $26.93 | 0 |
| 2019-09-06 | $28.05 | $28.05 | $28.05 | $28.05 | $26.93 | 15 |
| 2019-09-05 | $27.99 | $28.05 | $27.96 | $28.05 | $26.93 | 400 |
| 2019-09-04 | $27.53 | $28.03 | $27.53 | $28.03 | $26.91 | 400 |
| 2019-09-03 | $27.24 | $27.24 | $27.24 | $27.24 | $26.16 | 1,000 |
| 2019-08-30 | $27.68 | $27.68 | $27.64 | $27.64 | $26.54 | 9,438 |
| 2019-08-29 | $28.06 | $28.06 | $27.77 | $27.77 | $26.66 | 6,670 |
| 2019-08-28 | $27.07 | $27.07 | $27.07 | $27.07 | $25.99 | 0 |
| 2019-08-27 | $27.07 | $27.07 | $27.07 | $27.07 | $25.99 | 241 |
| 2019-08-26 | $27.07 | $27.07 | $27.07 | $27.07 | $25.99 | 0 |
| 2019-08-23 | $27.27 | $27.27 | $27.07 | $27.07 | $25.99 | 230 |
| 2019-08-22 | $27.14 | $27.14 | $26.99 | $27.14 | $26.06 | 300 |
| 2019-08-21 | $27.59 | $27.59 | $27.58 | $27.58 | $26.48 | 300 |
| 2019-08-20 | $27.34 | $27.46 | $27.30 | $27.35 | $26.26 | 1,300 |
| 2019-08-19 | $27.54 | $27.58 | $27.54 | $27.58 | $26.48 | 200 |
| 2019-08-16 | $27.54 | $27.66 | $27.52 | $27.58 | $26.48 | 700 |
| 2019-08-15 | $27.31 | $27.31 | $27.31 | $27.31 | $26.22 | 118 |
| 2019-08-14 | $27.08 | $27.40 | $27.08 | $27.37 | $26.28 | 1,100 |
| 2019-08-13 | $27.27 | $27.68 | $27.27 | $27.55 | $26.45 | 1,700 |
| 2019-08-12 | $27.25 | $27.32 | $27.20 | $27.20 | $26.12 | 2,310 |
| 2019-08-09 | $27.09 | $27.37 | $27.06 | $27.37 | $26.28 | 300 |
| 2019-08-08 | $26.65 | $26.65 | $26.65 | $26.65 | $25.59 | 330 |
| 2019-08-07 | $26.56 | $26.65 | $26.56 | $26.65 | $25.59 | 300 |
| 2019-08-06 | $27.00 | $27.00 | $26.81 | $26.82 | $25.75 | 400 |
| 2019-08-05 | $26.79 | $26.90 | $26.78 | $26.86 | $25.79 | 500 |
| 2019-08-02 | $26.79 | $26.90 | $26.78 | $26.86 | $25.79 | 500 |
| 2019-08-01 | $26.80 | $26.80 | $26.80 | $26.80 | $25.73 | 100 |
| 2019-07-31 | $26.57 | $26.57 | $26.57 | $26.57 | $25.51 | 100 |
| 2019-07-30 | $26.57 | $26.57 | $26.57 | $26.57 | $25.51 | 100 |
| 2019-07-29 | $26.77 | $26.77 | $26.77 | $26.77 | $25.70 | 100 |
| 2019-07-26 | $26.43 | $26.43 | $26.43 | $26.43 | $25.38 | 0 |
| 2019-07-25 | $26.40 | $26.45 | $26.37 | $26.43 | $25.38 | 700 |
| 2019-07-24 | $26.23 | $26.23 | $26.23 | $26.23 | $25.19 | 300 |
| 2019-07-23 | $25.84 | $25.84 | $25.84 | $25.84 | $24.81 | 0 |
| 2019-07-22 | $25.89 | $25.89 | $25.84 | $25.84 | $24.81 | 1,250 |
| 2019-07-19 | $25.89 | $25.89 | $25.89 | $25.89 | $24.86 | 100 |
| 2019-07-18 | $25.67 | $25.67 | $25.67 | $25.67 | $24.65 | 0 |
| 2019-07-17 | $25.67 | $25.67 | $25.67 | $25.67 | $24.65 | 0 |
| 2019-07-16 | $25.67 | $25.67 | $25.67 | $25.67 | $24.65 | 100 |
| 2019-07-15 | $25.69 | $25.69 | $25.69 | $25.69 | $24.67 | 337 |
| 2019-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.72 | 215 |
| 2019-07-11 | $25.23 | $25.23 | $25.23 | $25.23 | $24.14 | 0 |
| 2019-07-10 | $25.23 | $25.23 | $25.23 | $25.23 | $24.14 | 100 |
| 2019-07-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.01 | 0 |
| 2019-07-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.01 | 0 |
| 2019-07-05 | $25.10 | $25.10 | $25.10 | $25.10 | $24.01 | 4,000 |
| 2019-07-03 | $24.55 | $24.55 | $24.55 | $24.55 | $23.49 | 0 |
| 2019-07-02 | $24.38 | $24.55 | $24.38 | $24.55 | $23.49 | 2,800 |
| 2019-07-01 | $25.19 | $25.19 | $25.19 | $25.19 | $24.10 | 0 |
| 2019-06-28 | $25.08 | $25.19 | $25.08 | $25.19 | $24.10 | 2,418 |
| 2019-06-27 | $24.72 | $25.17 | $24.56 | $24.61 | $23.55 | 1,000 |
| 2019-06-26 | $23.97 | $23.97 | $23.97 | $23.97 | $22.93 | 100 |
| 2019-06-25 | $23.61 | $23.61 | $23.61 | $23.61 | $22.59 | 0 |
| 2019-06-24 | $23.61 | $23.61 | $23.61 | $23.61 | $22.59 | 8,402 |
| 2019-06-21 | $23.71 | $23.74 | $23.61 | $23.61 | $22.59 | 400 |
| 2019-06-20 | $23.94 | $23.94 | $23.94 | $23.94 | $22.90 | 100 |
| 2019-06-18 | $24.07 | $24.07 | $24.07 | $24.07 | $23.03 | 120 |
| 2019-06-17 | $24.01 | $24.16 | $24.01 | $24.05 | $23.01 | 500 |
| 2019-06-14 | $23.23 | $23.23 | $23.23 | $23.23 | $22.23 | 60 |
| 2019-06-13 | $23.23 | $23.23 | $23.23 | $23.23 | $22.23 | 0 |
| 2019-06-12 | $23.23 | $23.23 | $23.23 | $23.23 | $22.23 | 100 |
| 2019-06-11 | $23.43 | $23.43 | $23.43 | $23.43 | $22.42 | 0 |
| 2019-06-06 | $23.43 | $23.43 | $23.43 | $23.43 | $22.42 | 100 |
| 2019-06-05 | $22.93 | $22.93 | $22.93 | $22.93 | $21.94 | 0 |
| 2019-06-04 | $23.03 | $23.03 | $22.93 | $22.93 | $21.94 | 12,340 |
| 2019-06-03 | $23.03 | $23.03 | $23.03 | $23.03 | $22.03 | 391 |
| 2019-05-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.00 | 286 |
| 2019-05-30 | $23.14 | $23.14 | $23.14 | $23.14 | $22.14 | 131 |
| 2019-05-29 | $23.33 | $23.33 | $23.33 | $23.33 | $22.32 | 145 |
| 2019-05-28 | $23.33 | $23.33 | $23.33 | $23.33 | $22.32 | 350 |
| 2019-05-24 | $23.54 | $23.54 | $23.54 | $23.54 | $22.52 | 0 |
| 2019-05-23 | $23.28 | $23.54 | $23.28 | $23.54 | $22.52 | 200 |
| 2019-05-22 | $23.14 | $23.14 | $23.14 | $23.14 | $22.14 | 0 |
| 2019-05-21 | $23.14 | $23.14 | $23.14 | $23.14 | $22.14 | 0 |
| 2019-05-20 | $23.14 | $23.14 | $23.14 | $23.14 | $22.14 | 2 |
| 2019-05-17 | $23.14 | $23.14 | $23.14 | $23.14 | $22.14 | 0 |
| 2019-05-16 | $23.14 | $23.14 | $23.14 | $23.14 | $22.14 | 0 |
| 2019-05-15 | $23.14 | $23.15 | $23.14 | $23.14 | $22.14 | 312 |
| 2019-05-14 | $23.27 | $23.27 | $23.27 | $23.27 | $22.26 | 1,201 |
| 2019-05-13 | $22.93 | $22.93 | $22.93 | $22.93 | $21.94 | 100 |
| 2019-05-10 | $23.06 | $23.06 | $23.06 | $23.06 | $22.06 | 0 |
| 2019-05-09 | $22.48 | $23.09 | $22.48 | $23.06 | $22.06 | 1,000 |
| 2019-05-08 | $22.35 | $22.76 | $22.35 | $22.76 | $21.78 | 600 |
| 2019-05-07 | $22.21 | $22.21 | $22.21 | $22.21 | $21.25 | 0 |
| 2019-05-06 | $22.21 | $22.21 | $22.21 | $22.21 | $21.25 | 6 |
| 2019-05-03 | $22.35 | $22.35 | $22.21 | $22.21 | $21.25 | 425 |
| 2019-05-02 | $22.22 | $22.22 | $22.22 | $22.22 | $21.26 | 0 |
| 2019-05-01 | $22.22 | $22.22 | $22.22 | $22.22 | $21.26 | 25 |
| 2019-04-30 | $22.23 | $22.23 | $22.22 | $22.22 | $21.26 | 2,546 |
| 2019-04-29 | $21.98 | $21.98 | $21.98 | $21.98 | $21.03 | 0 |
| 2019-04-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.03 | 100 |
| 2019-04-25 | $21.93 | $22.26 | $21.93 | $22.20 | $21.24 | 1,300 |
| 2019-04-24 | $21.79 | $21.79 | $21.79 | $21.79 | $20.85 | 100 |
| 2019-04-23 | $22.23 | $22.23 | $21.99 | $22.16 | $21.20 | 700 |
| 2019-04-22 | $22.11 | $22.11 | $22.11 | $22.11 | $21.15 | 0 |
| 2019-04-18 | $22.05 | $22.12 | $22.05 | $22.11 | $21.15 | 400 |
| 2019-04-17 | $22.87 | $22.87 | $22.87 | $22.87 | $21.88 | 0 |
| 2019-04-15 | $22.87 | $22.87 | $22.87 | $22.87 | $21.88 | 221 |
| 2019-04-12 | $22.63 | $22.87 | $22.63 | $22.87 | $21.88 | 600 |
| 2019-04-11 | $22.62 | $22.62 | $22.62 | $22.62 | $21.56 | 0 |
| 2019-04-10 | $22.62 | $22.62 | $22.62 | $22.62 | $21.56 | 0 |
| 2019-04-09 | $22.21 | $22.62 | $22.21 | $22.62 | $21.56 | 500 |
| 2019-04-08 | $21.99 | $21.99 | $21.99 | $21.99 | $20.96 | 100 |
| 2019-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $20.94 | 0 |
| 2019-04-04 | $21.96 | $21.96 | $21.96 | $21.96 | $20.94 | 0 |
| 2019-04-03 | $21.96 | $21.96 | $21.96 | $21.96 | $20.94 | 0 |
| 2019-04-02 | $21.96 | $21.96 | $21.96 | $21.96 | $20.94 | 100 |
| 2019-04-01 | $21.60 | $21.60 | $21.60 | $21.60 | $20.59 | 258 |
| 2019-03-29 | $21.78 | $21.78 | $21.78 | $21.78 | $20.76 | 23,453 |
| 2019-03-28 | $21.19 | $21.19 | $21.19 | $21.19 | $20.20 | 25,061 |
| 2019-03-27 | $21.24 | $21.24 | $21.24 | $21.24 | $20.25 | 0 |
| 2019-03-26 | $21.24 | $21.24 | $21.24 | $21.24 | $20.25 | 100 |
| 2019-03-25 | $21.44 | $21.64 | $21.44 | $21.64 | $20.63 | 300 |
| 2019-03-22 | $21.30 | $21.30 | $21.30 | $21.30 | $20.31 | 0 |
| 2019-03-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.31 | 0 |
| 2019-03-20 | $21.30 | $21.30 | $21.30 | $21.30 | $20.31 | 100 |
| 2019-03-18 | $21.46 | $21.46 | $21.12 | $21.15 | $20.16 | 4,237 |
| 2019-03-15 | $21.36 | $21.39 | $21.36 | $21.39 | $20.39 | 940 |
| 2019-03-14 | $21.66 | $21.69 | $21.66 | $21.69 | $20.68 | 200 |
| 2019-03-13 | $22.28 | $22.30 | $21.61 | $21.61 | $20.60 | 36,870 |
| 2019-03-12 | $21.19 | $21.24 | $20.97 | $20.97 | $19.99 | 39,843 |
| 2019-03-11 | $22.07 | $22.07 | $22.07 | $22.07 | $21.04 | 0 |
| 2019-03-08 | $22.07 | $22.07 | $22.07 | $22.07 | $21.04 | 100 |
| 2019-03-07 | $22.10 | $22.10 | $22.09 | $22.09 | $21.06 | 300 |
| 2019-03-06 | $22.24 | $22.24 | $22.13 | $22.13 | $21.10 | 210 |
| 2019-03-05 | $22.94 | $22.94 | $22.94 | $22.94 | $21.87 | 0 |
| 2019-03-04 | $22.94 | $22.94 | $22.94 | $22.94 | $21.87 | 100 |
| 2019-03-01 | $23.10 | $23.10 | $23.09 | $23.09 | $22.01 | 652 |
| 2019-02-28 | $23.15 | $23.21 | $23.15 | $23.21 | $22.13 | 1,990 |
| 2019-02-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.11 | 200 |
| 2019-02-26 | $23.54 | $23.54 | $23.54 | $23.54 | $22.44 | 0 |
| 2019-02-25 | $23.46 | $23.54 | $23.46 | $23.54 | $22.44 | 500 |
| 2019-02-21 | $23.39 | $23.39 | $23.39 | $23.39 | $22.30 | 200 |
| 2019-02-20 | $23.48 | $23.48 | $23.48 | $23.48 | $22.38 | 131 |
| 2019-02-15 | $23.20 | $23.20 | $23.18 | $23.18 | $22.10 | 24,219 |
| 2019-02-14 | $23.30 | $23.30 | $23.30 | $23.30 | $22.21 | 0 |
| 2019-02-13 | $23.30 | $23.30 | $23.30 | $23.30 | $22.21 | 350 |
| 2019-02-12 | $23.23 | $23.37 | $23.23 | $23.37 | $22.28 | 415 |
| 2019-02-11 | $23.29 | $23.29 | $23.08 | $23.08 | $22.00 | 2,762 |
| 2019-02-08 | $23.11 | $23.11 | $23.11 | $23.11 | $22.03 | 0 |
| 2019-02-07 | $23.25 | $23.44 | $23.11 | $23.11 | $22.03 | 500 |
| 2019-02-06 | $23.42 | $23.62 | $23.42 | $23.62 | $22.52 | 800 |
| 2019-02-05 | $22.77 | $22.77 | $22.77 | $22.77 | $21.71 | 3,201 |
| 2019-02-04 | $22.77 | $22.77 | $22.77 | $22.77 | $21.71 | 100 |
| 2019-02-01 | $22.49 | $22.49 | $22.49 | $22.49 | $21.44 | 0 |
| 2019-01-31 | $22.49 | $22.49 | $22.49 | $22.49 | $21.44 | 100 |
| 2019-01-30 | $22.42 | $22.42 | $22.42 | $22.42 | $21.37 | 0 |
| 2019-01-29 | $22.31 | $22.42 | $22.31 | $22.42 | $21.37 | 200 |
| 2019-01-28 | $22.78 | $22.78 | $22.78 | $22.78 | $21.72 | 0 |
| 2019-01-25 | $22.78 | $22.78 | $22.78 | $22.78 | $21.72 | 0 |
| 2019-01-24 | $22.78 | $22.78 | $22.78 | $22.78 | $21.72 | 0 |
| 2019-01-23 | $22.78 | $22.78 | $22.78 | $22.78 | $21.72 | 100 |
| 2019-01-18 | $22.42 | $22.42 | $22.42 | $22.42 | $21.37 | 150 |
| 2019-01-17 | $22.79 | $22.79 | $22.79 | $22.79 | $21.73 | 100 |
| 2019-01-16 | $22.77 | $22.77 | $22.77 | $22.77 | $21.71 | 0 |
| 2019-01-15 | $22.70 | $22.77 | $22.70 | $22.77 | $21.71 | 200 |
| 2019-01-14 | $22.37 | $22.37 | $22.37 | $22.37 | $21.33 | 0 |
| 2019-01-11 | $22.37 | $22.37 | $22.37 | $22.37 | $21.25 | 0 |
| 2019-01-10 | $22.18 | $22.37 | $22.18 | $22.37 | $21.25 | 348 |
| 2019-01-09 | $21.49 | $21.49 | $21.49 | $21.49 | $20.41 | 0 |
| 2019-01-08 | $21.49 | $21.49 | $21.49 | $21.49 | $20.41 | 0 |
| 2019-01-07 | $21.08 | $21.49 | $21.08 | $21.49 | $20.41 | 35,188 |
| 2019-01-04 | $21.12 | $21.12 | $21.12 | $21.12 | $20.06 | 0 |
| 2019-01-03 | $20.89 | $21.12 | $20.89 | $21.12 | $20.06 | 400 |
| 2019-01-02 | $20.94 | $21.00 | $20.94 | $21.00 | $19.95 | 4,130 |
| 2018-12-31 | $21.10 | $21.10 | $21.10 | $21.10 | $20.04 | 100 |
| 2018-12-28 | $20.82 | $20.82 | $20.82 | $20.82 | $19.77 | 137 |
| 2018-12-27 | $20.75 | $20.75 | $20.75 | $20.75 | $19.71 | 238 |
| 2018-12-26 | $22.13 | $22.13 | $22.13 | $22.13 | $21.02 | 138 |
| 2018-12-24 | $20.75 | $20.75 | $20.75 | $20.75 | $19.71 | 0 |
| 2018-12-21 | $21.03 | $21.17 | $20.75 | $20.75 | $19.71 | 27,878 |
| 2018-12-20 | $21.15 | $21.15 | $21.14 | $21.14 | $20.08 | 200 |
| 2018-12-19 | $21.61 | $21.64 | $21.31 | $21.31 | $20.24 | 740 |
| 2018-12-18 | $20.98 | $21.30 | $20.98 | $21.14 | $20.08 | 302 |
| 2018-12-17 | $21.86 | $22.04 | $21.83 | $22.04 | $20.93 | 715 |
| 2018-12-14 | $21.30 | $22.00 | $21.27 | $22.00 | $20.90 | 6,001 |
| 2018-12-13 | $20.94 | $21.27 | $20.37 | $21.27 | $20.20 | 4,842 |
| 2018-12-12 | $19.04 | $19.36 | $19.00 | $19.30 | $18.33 | 23,782 |
| 2018-12-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.03 | 0 |
| 2018-12-10 | $18.98 | $18.98 | $18.98 | $18.98 | $18.03 | 361 |
| 2018-12-07 | $18.69 | $18.69 | $18.69 | $18.69 | $17.75 | 0 |
| 2018-12-06 | $18.69 | $18.70 | $18.69 | $18.69 | $17.75 | 525 |
| 2018-12-04 | $19.26 | $19.26 | $19.26 | $19.26 | $18.29 | 829 |
| 2018-12-03 | $19.07 | $19.07 | $19.07 | $19.07 | $18.11 | 0 |
| 2018-11-30 | $19.07 | $19.07 | $19.07 | $19.07 | $18.11 | 115,318 |
| 2018-11-29 | $19.00 | $19.09 | $19.00 | $19.07 | $18.11 | 3,526 |
| 2018-11-28 | $19.07 | $19.07 | $19.07 | $19.07 | $18.11 | 102 |
| 2018-11-27 | $19.12 | $19.12 | $19.12 | $19.12 | $18.16 | 0 |
| 2018-11-26 | $19.12 | $19.12 | $19.12 | $19.12 | $18.16 | 734 |
| 2018-11-23 | $19.11 | $19.11 | $19.11 | $19.11 | $18.15 | 7,753 |
| 2018-11-21 | $18.67 | $18.67 | $18.67 | $18.67 | $17.73 | 23 |
| 2018-11-20 | $18.78 | $18.78 | $18.67 | $18.67 | $17.73 | 546 |
| 2018-11-19 | $19.09 | $19.09 | $18.77 | $18.77 | $17.83 | 7,727 |
| 2018-11-16 | $18.49 | $18.49 | $18.49 | $18.49 | $17.56 | 8,957 |
| 2018-11-15 | $18.49 | $18.49 | $18.49 | $18.49 | $17.56 | 0 |
| 2018-11-14 | $18.45 | $18.49 | $18.45 | $18.49 | $17.56 | 3,057 |
| 2018-11-13 | $18.51 | $18.51 | $18.51 | $18.51 | $17.58 | 3,200 |
| 2018-11-12 | $18.37 | $18.37 | $18.37 | $18.37 | $17.45 | 100 |
| 2018-11-09 | $18.55 | $18.55 | $18.37 | $18.37 | $17.45 | 3,445 |
| 2018-11-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2018-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 0 |
| 2018-11-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 20,914 |
| 2018-11-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.10 | 424 |
| 2018-11-02 | $18.45 | $18.45 | $18.45 | $18.45 | $17.52 | 500 |
| 2018-11-01 | $18.36 | $18.45 | $18.36 | $18.45 | $17.52 | 1,839 |
| 2018-10-31 | $18.31 | $18.31 | $18.31 | $18.31 | $17.39 | 1,065 |
| 2018-10-30 | $17.89 | $17.89 | $17.88 | $17.88 | $16.98 | 700 |
| 2018-10-29 | $17.94 | $17.94 | $17.94 | $17.94 | $17.04 | 317 |
| 2018-10-26 | $18.02 | $18.02 | $18.02 | $18.02 | $17.12 | 0 |
| 2018-10-25 | $18.02 | $18.02 | $18.02 | $18.02 | $17.12 | 0 |
| 2018-10-24 | $18.32 | $18.32 | $18.02 | $18.02 | $17.12 | 400 |
| 2018-10-23 | $17.76 | $18.35 | $17.76 | $18.31 | $17.39 | 900 |
| 2018-10-22 | $17.94 | $17.94 | $17.94 | $17.94 | $17.04 | 100 |
| 2018-10-19 | $17.69 | $17.69 | $17.69 | $17.69 | $16.80 | 17,718 |
| 2018-10-18 | $17.69 | $17.69 | $17.69 | $17.69 | $16.80 | 0 |
| 2018-10-17 | $17.69 | $17.69 | $17.69 | $17.69 | $16.80 | 0 |
| 2018-10-16 | $17.69 | $17.69 | $17.69 | $17.69 | $16.80 | 567 |
| 2018-10-15 | $17.69 | $17.69 | $17.69 | $17.69 | $16.80 | 0 |
| 2018-10-12 | $17.61 | $17.61 | $17.61 | $17.61 | $16.72 | 7 |
| 2018-10-11 | $17.69 | $17.69 | $17.69 | $17.69 | $16.72 | 0 |
| 2018-10-10 | $17.69 | $17.69 | $17.69 | $17.69 | $16.72 | 0 |
| 2018-10-09 | $17.69 | $17.69 | $17.69 | $17.69 | $16.72 | 1 |
| 2018-10-08 | $17.69 | $17.69 | $17.69 | $17.69 | $16.72 | 0 |
| 2018-10-05 | $17.69 | $17.69 | $17.69 | $17.69 | $16.72 | 6 |
| 2018-10-04 | $17.69 | $17.69 | $17.69 | $17.69 | $16.72 | 100 |
| 2018-10-03 | $18.21 | $18.21 | $18.21 | $18.21 | $17.21 | 0 |
| 2018-10-02 | $18.21 | $18.21 | $18.21 | $18.21 | $17.21 | 0 |
| 2018-10-01 | $18.21 | $18.21 | $18.21 | $18.21 | $17.21 | 19 |
| 2018-09-28 | $18.35 | $18.35 | $18.21 | $18.21 | $17.21 | 213 |
| 2018-09-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.35 | 200 |
| 2018-09-26 | $18.42 | $18.42 | $18.41 | $18.41 | $17.40 | 300 |
| 2018-09-25 | $17.91 | $17.91 | $17.91 | $17.91 | $16.93 | 2,968 |
| 2018-09-24 | $17.91 | $17.91 | $17.91 | $17.91 | $16.93 | 100 |
| 2018-09-21 | $17.94 | $17.94 | $17.77 | $17.77 | $16.80 | 703 |
| 2018-09-20 | $17.87 | $17.87 | $17.87 | $17.87 | $16.89 | 1 |
| 2018-09-19 | $17.87 | $17.87 | $17.87 | $17.87 | $16.89 | 0 |
| 2018-09-18 | $17.87 | $17.87 | $17.87 | $17.87 | $16.89 | 8 |
| 2018-09-17 | $17.87 | $17.87 | $17.87 | $17.87 | $16.89 | 1 |
| 2018-09-14 | $17.87 | $17.87 | $17.87 | $17.87 | $16.89 | 100 |
| 2018-09-13 | $18.83 | $18.83 | $18.83 | $18.83 | $17.80 | 100 |
| 2018-09-12 | $19.35 | $19.35 | $19.35 | $19.35 | $18.29 | 1,200 |
| 2018-09-11 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 2 |
| 2018-09-10 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 6 |
| 2018-09-07 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 0 |
| 2018-09-06 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 50 |
| 2018-09-05 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 2 |
| 2018-09-04 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 4 |
| 2018-08-31 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 600 |
| 2018-08-30 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 0 |
| 2018-08-29 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 0 |
| 2018-08-28 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 0 |
| 2018-08-27 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 0 |
| 2018-08-24 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 0 |
| 2018-08-23 | $19.42 | $19.42 | $19.42 | $19.42 | $18.36 | 100 |
| 2018-08-22 | $19.44 | $19.44 | $19.44 | $19.44 | $18.38 | 0 |
| 2018-08-21 | $19.44 | $19.44 | $19.44 | $19.44 | $18.38 | 200 |
| 2018-08-20 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 515 |
| 2018-08-17 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-16 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-15 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-14 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-13 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-10 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-09 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-08 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-07 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 497 |
| 2018-08-06 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-03 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-02 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-08-01 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-07-31 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 171 |
| 2018-07-30 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-07-27 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 0 |
| 2018-07-26 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 1,580 |
| 2018-07-25 | $20.21 | $20.21 | $20.21 | $20.21 | $19.10 | 100 |
| 2018-07-24 | $20.17 | $20.17 | $20.17 | $20.17 | $19.07 | 0 |
| 2018-07-23 | $20.17 | $20.17 | $20.17 | $20.17 | $19.07 | 0 |
| 2018-07-20 | $20.17 | $20.17 | $20.17 | $20.17 | $19.07 | 0 |
| 2018-07-19 | $20.17 | $20.17 | $20.17 | $20.17 | $19.07 | 300 |
| 2018-07-18 | $20.29 | $20.29 | $20.29 | $20.29 | $19.18 | 91 |
| 2018-07-17 | $20.29 | $20.29 | $20.29 | $20.29 | $19.18 | 50 |
| 2018-07-16 | $20.29 | $20.29 | $20.29 | $20.29 | $19.18 | 3,430 |
| 2018-07-13 | $19.69 | $19.69 | $19.69 | $19.69 | $18.61 | 14,143 |
| 2018-07-12 | $19.69 | $19.69 | $19.69 | $19.69 | $18.61 | 15,244 |
| 2018-07-11 | $19.69 | $19.69 | $19.69 | $19.69 | $18.53 | 28,821 |
| 2018-07-10 | $19.69 | $19.69 | $19.69 | $19.69 | $18.53 | 5,143 |
| 2018-07-09 | $19.69 | $19.69 | $19.69 | $19.69 | $18.53 | 0 |
| 2018-07-06 | $19.69 | $19.69 | $19.69 | $19.69 | $18.53 | 0 |
| 2018-07-05 | $19.69 | $19.69 | $19.69 | $19.69 | $18.53 | 0 |
| 2018-07-03 | $19.69 | $19.69 | $19.69 | $19.69 | $18.53 | 0 |
| 2018-07-02 | $19.69 | $19.69 | $19.69 | $19.69 | $18.53 | 98 |
| 2018-06-29 | $19.69 | $19.69 | $19.69 | $19.69 | $18.53 | 35,520 |
| 2018-06-28 | $19.95 | $19.95 | $19.66 | $19.69 | $18.53 | 31,428 |
| 2018-06-27 | $19.42 | $19.42 | $19.42 | $19.42 | $18.28 | 0 |
| 2018-06-26 | $19.42 | $19.42 | $19.42 | $19.42 | $18.28 | 3 |
| 2018-06-25 | $19.42 | $19.42 | $19.42 | $19.42 | $18.28 | 7,325 |
| 2018-06-22 | $18.72 | $18.72 | $18.72 | $18.72 | $17.62 | 14,989 |
| 2018-06-21 | $18.72 | $18.72 | $18.72 | $18.72 | $17.62 | 0 |
| 2018-06-20 | $18.72 | $18.72 | $18.72 | $18.72 | $17.62 | 0 |
| 2018-06-19 | $18.72 | $18.72 | $18.72 | $18.72 | $17.62 | 4,750 |
| 2018-06-18 | $18.48 | $18.48 | $18.48 | $18.48 | $17.40 | 22,523 |
| 2018-06-15 | $18.48 | $18.48 | $18.48 | $18.48 | $17.40 | 19,284 |
| 2018-06-14 | $18.48 | $18.48 | $18.48 | $18.48 | $17.40 | 14,413 |
| 2018-06-13 | $18.48 | $18.48 | $18.48 | $18.48 | $17.40 | 24,617 |
| 2018-06-12 | $18.48 | $18.48 | $18.48 | $18.48 | $17.40 | 0 |
| 2018-06-11 | $18.48 | $18.48 | $18.48 | $18.48 | $17.40 | 18,514 |
| 2018-06-08 | $18.33 | $18.33 | $18.33 | $18.33 | $17.25 | 7,075 |
| 2018-06-07 | $18.33 | $18.33 | $18.33 | $18.33 | $17.25 | 600 |
| 2018-06-06 | $19.19 | $19.19 | $19.19 | $19.19 | $18.06 | 20,475 |
| 2018-06-05 | $19.19 | $19.19 | $19.19 | $19.19 | $18.06 | 23,640 |
| 2018-06-04 | $19.19 | $19.19 | $19.19 | $19.19 | $18.06 | 23,400 |
| 2018-06-01 | $19.39 | $19.39 | $19.39 | $19.39 | $18.25 | 0 |
| 2018-05-31 | $19.39 | $19.39 | $19.39 | $19.39 | $18.25 | 25,084 |
| 2018-05-30 | $19.39 | $19.39 | $19.39 | $19.39 | $18.25 | 100 |
| 2018-05-29 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-25 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-24 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-23 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-22 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-21 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-16 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-15 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 0 |
| 2018-05-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.17 | 100 |
| 2018-05-11 | $19.46 | $19.46 | $19.42 | $19.42 | $18.28 | 18,832 |
| 2018-05-10 | $19.26 | $19.26 | $19.26 | $19.26 | $18.13 | 0 |
| 2018-05-09 | $19.26 | $19.26 | $19.26 | $19.26 | $18.13 | 0 |
| 2018-05-08 | $19.26 | $19.26 | $19.26 | $19.26 | $18.13 | 3,300 |
| 2018-05-07 | $19.48 | $19.48 | $19.48 | $19.48 | $18.34 | 0 |
| 2018-05-04 | $19.48 | $19.48 | $19.48 | $19.48 | $18.34 | 0 |
| 2018-05-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.34 | 200 |
| 2018-05-02 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-05-01 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-30 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-27 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-26 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-25 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-24 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-23 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-20 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 3,015 |
| 2018-04-19 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-18 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-17 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 0 |
| 2018-04-16 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 80 |
| 2018-04-13 | $19.74 | $19.74 | $19.74 | $19.74 | $18.58 | 128 |
| 2018-04-12 | $19.68 | $19.68 | $19.68 | $19.68 | $18.52 | 0 |
| 2018-04-11 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 0 |
| 2018-04-10 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 0 |
| 2018-04-09 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 0 |
| 2018-04-06 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 507 |
| 2018-04-05 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 0 |
| 2018-04-04 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 5,221 |
| 2018-04-03 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 25,128 |
| 2018-04-02 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 0 |
| 2018-03-29 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 9,871 |
| 2018-03-28 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 23,942 |
| 2018-03-27 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 27,044 |
| 2018-03-26 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 0 |
| 2018-03-23 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 23,014 |
| 2018-03-22 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 23,186 |
| 2018-03-21 | $19.68 | $19.68 | $19.68 | $19.68 | $18.45 | 19,406 |
| 2018-03-20 | $19.13 | $19.68 | $19.13 | $19.68 | $18.45 | 110,929 |
| 2018-03-19 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-16 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 10,772 |
| 2018-03-15 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-14 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-13 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-12 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-09 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-08 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-07 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 17,100 |
| 2018-03-06 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-05 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-02 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-03-01 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-28 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 17,468 |
| 2018-02-27 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-26 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-23 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-22 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 650 |
| 2018-02-21 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-20 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-16 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-15 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-14 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-13 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-12 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 0 |
| 2018-02-09 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 398 |
| 2018-02-08 | $18.24 | $18.24 | $18.24 | $18.24 | $17.10 | 700 |
| 2018-02-07 | $18.18 | $18.18 | $18.18 | $18.18 | $17.04 | 0 |
| 2018-02-06 | $18.17 | $18.18 | $18.17 | $18.18 | $17.04 | 1,821 |
| 2018-02-05 | $18.91 | $18.91 | $18.91 | $18.91 | $17.73 | 0 |
| 2018-02-02 | $18.91 | $18.91 | $18.91 | $18.91 | $17.73 | 500 |
| 2018-02-01 | $19.15 | $19.15 | $19.15 | $19.15 | $17.95 | 15,847 |
| 2018-01-31 | $19.40 | $19.40 | $19.15 | $19.15 | $17.95 | 6,500 |
| 2018-01-30 | $20.40 | $20.40 | $20.40 | $20.40 | $19.12 | 0 |
| 2018-01-29 | $20.40 | $20.40 | $20.40 | $20.40 | $19.12 | 760 |
| 2018-01-26 | $20.40 | $20.40 | $20.40 | $20.40 | $19.12 | 8,400 |
| 2018-01-25 | $20.40 | $20.40 | $20.40 | $20.40 | $19.12 | 0 |
| 2018-01-24 | $20.40 | $20.40 | $20.40 | $20.40 | $19.12 | 0 |
| 2018-01-23 | $20.40 | $20.40 | $20.40 | $20.40 | $19.12 | 0 |
| 2018-01-22 | $20.40 | $20.40 | $20.40 | $20.40 | $19.12 | 125 |
| 2018-01-19 | $19.39 | $19.39 | $19.39 | $19.39 | $18.18 | 0 |
| 2018-01-18 | $19.39 | $19.39 | $19.39 | $19.39 | $18.18 | 0 |
| 2018-01-17 | $19.31 | $19.31 | $19.31 | $19.31 | $18.10 | 11,800 |
| 2018-01-16 | $19.39 | $19.39 | $19.39 | $19.39 | $18.18 | 0 |
| 2018-01-12 | $19.39 | $19.39 | $19.39 | $19.39 | $18.18 | 0 |
| 2018-01-11 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2018-01-10 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2018-01-09 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2018-01-08 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2018-01-05 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2018-01-04 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 18,291 |
| 2018-01-03 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2018-01-02 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2017-12-29 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2017-12-28 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 2,811 |
| 2017-12-27 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 300 |
| 2017-12-26 | $18.53 | $18.53 | $18.53 | $18.53 | $17.28 | 0 |
| 2017-12-22 | $18.53 | $18.53 | $18.53 | $18.53 | $17.28 | 0 |
| 2017-12-21 | $18.53 | $18.53 | $18.53 | $18.53 | $17.28 | 0 |
| 2017-12-20 | $18.53 | $18.53 | $18.53 | $18.53 | $17.28 | 0 |
| 2017-12-19 | $18.53 | $18.53 | $18.53 | $18.53 | $17.28 | 0 |
| 2017-12-18 | $18.53 | $18.53 | $18.53 | $18.53 | $17.28 | 0 |
| 2017-12-15 | $18.53 | $18.53 | $18.53 | $18.53 | $17.28 | 28,945 |
| 2017-12-14 | $18.44 | $18.53 | $18.44 | $18.53 | $17.28 | 600 |
| 2017-12-13 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 0 |
| 2017-12-12 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 17,281 |
| 2017-12-11 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 17,046 |
| 2017-12-08 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 300 |
| 2017-12-07 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 0 |
| 2017-12-06 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 15,214 |
| 2017-12-05 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 11,853 |
| 2017-12-04 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 3,396 |
| 2017-12-01 | $19.89 | $19.89 | $19.89 | $19.89 | $18.54 | 11,909 |
| 2017-11-30 | $19.25 | $19.25 | $19.25 | $19.25 | $17.95 | 13,074 |
| 2017-11-29 | $19.25 | $19.25 | $19.25 | $19.25 | $17.95 | 1,700 |
| 2017-11-28 | $19.51 | $19.51 | $19.51 | $19.51 | $18.19 | 0 |
| 2017-11-27 | $19.51 | $19.51 | $19.51 | $19.51 | $18.19 | 12,455 |
| 2017-11-24 | $19.51 | $19.51 | $19.51 | $19.51 | $18.19 | 0 |
| 2017-11-22 | $19.50 | $19.51 | $19.50 | $19.51 | $18.19 | 2,725 |
| 2017-11-21 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 25,095 |
| 2017-11-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 0 |
| 2017-11-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 14,319 |
| 2017-11-16 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 0 |
| 2017-11-15 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 0 |
| 2017-11-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 0 |
| 2017-11-13 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 40 |
| 2017-11-10 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 0 |
| 2017-11-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 0 |
| 2017-11-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.48 | 2,090 |
| 2017-11-07 | $18.67 | $18.75 | $18.67 | $18.75 | $17.48 | 600 |
| 2017-11-06 | $17.68 | $17.68 | $17.68 | $17.68 | $16.48 | 0 |
| 2017-11-03 | $17.68 | $17.68 | $17.68 | $17.68 | $16.48 | 6,715 |
| 2017-11-02 | $17.68 | $17.68 | $17.68 | $17.68 | $16.48 | 0 |
| 2017-11-01 | $17.68 | $17.68 | $17.68 | $17.68 | $16.48 | 10,280 |
| 2017-10-31 | $17.68 | $17.68 | $17.68 | $17.68 | $16.48 | 100 |
| 2017-10-30 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 0 |
| 2017-10-27 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 0 |
| 2017-10-26 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 3,405 |
| 2017-10-25 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 1,012 |
| 2017-10-24 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 0 |
| 2017-10-23 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 9,920 |
| 2017-10-20 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 0 |
| 2017-10-19 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 0 |
| 2017-10-18 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 10,981 |
| 2017-10-17 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 12,052 |
| 2017-10-16 | $17.68 | $17.68 | $17.68 | $17.68 | $16.49 | 0 |
| 2017-10-13 | $17.68 | $17.68 | $17.68 | $17.68 | $16.49 | 14,000 |
| 2017-10-12 | $17.77 | $17.77 | $17.77 | $17.77 | $16.57 | 0 |
| 2017-10-11 | $17.77 | $17.77 | $17.77 | $17.77 | $16.47 | 0 |
| 2017-10-10 | $17.77 | $17.77 | $17.77 | $17.77 | $16.47 | 0 |
| 2017-10-09 | $17.77 | $17.77 | $17.77 | $17.77 | $16.47 | 0 |
| 2017-10-06 | $17.73 | $17.77 | $17.73 | $17.77 | $16.47 | 400 |
| 2017-10-05 | $17.64 | $17.64 | $17.64 | $17.64 | $16.35 | 0 |
| 2017-10-04 | $17.64 | $17.64 | $17.64 | $17.64 | $16.35 | 565 |
| 2017-10-03 | $17.64 | $17.64 | $17.64 | $17.64 | $16.35 | 21 |
| 2017-10-02 | $17.64 | $17.64 | $17.64 | $17.64 | $16.35 | 100 |
| 2017-09-29 | $17.64 | $17.64 | $17.64 | $17.64 | $16.35 | 117 |
| 2017-09-28 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-27 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-26 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-25 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-22 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-21 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-20 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-19 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-18 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 0 |
| 2017-09-15 | $19.28 | $19.28 | $19.28 | $19.28 | $17.87 | 4,900 |
| 2017-09-14 | $15.96 | $15.96 | $15.96 | $15.96 | $14.80 | 0 |
| 2017-09-13 | $15.96 | $15.96 | $15.96 | $15.96 | $14.80 | 1,747 |
| 2017-09-12 | $15.98 | $15.98 | $15.98 | $15.98 | $14.81 | 3,400 |
| 2017-09-11 | $15.98 | $15.98 | $15.98 | $15.98 | $14.81 | 0 |
| 2017-09-08 | $15.98 | $15.98 | $15.98 | $15.98 | $14.81 | 176 |
| 2017-09-07 | $16.16 | $16.16 | $16.16 | $16.16 | $14.98 | 7,076 |
| 2017-09-06 | $15.95 | $16.16 | $15.95 | $16.16 | $14.98 | 7,111 |
| 2017-09-05 | $16.43 | $16.43 | $16.43 | $16.43 | $15.23 | 11,000 |
| 2017-09-01 | $16.43 | $16.43 | $16.43 | $16.43 | $15.23 | 176 |
| 2017-08-31 | $16.59 | $16.59 | $16.59 | $16.59 | $15.38 | 27,663 |
| 2017-08-30 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 0 |
| 2017-08-29 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 0 |
| 2017-08-28 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 0 |
| 2017-08-25 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 0 |
| 2017-08-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 0 |
| 2017-08-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.76 | 486 |
| 2017-08-22 | $17.07 | $17.08 | $17.00 | $17.00 | $15.76 | 24,404 |
| 2017-08-21 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 0 |
| 2017-08-18 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 0 |
| 2017-08-17 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 0 |
| 2017-08-16 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 1,142 |
| 2017-08-15 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 0 |
| 2017-08-14 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 0 |
| 2017-08-11 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 0 |
| 2017-08-10 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 0 |
| 2017-08-09 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 9,325 |
| 2017-08-08 | $16.05 | $16.05 | $16.05 | $16.05 | $14.88 | 36,445 |
| 2017-08-07 | $16.25 | $16.25 | $16.25 | $16.25 | $15.06 | 0 |
| 2017-08-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.06 | 0 |
| 2017-08-03 | $16.33 | $16.33 | $16.25 | $16.25 | $15.06 | 11,099 |
| 2017-08-02 | $16.25 | $16.47 | $16.25 | $16.45 | $15.25 | 11,581 |
| 2017-08-01 | $16.24 | $16.24 | $16.24 | $16.24 | $15.05 | 0 |
| 2017-07-31 | $16.24 | $16.24 | $16.24 | $16.24 | $15.05 | 0 |
| 2017-07-28 | $16.24 | $16.24 | $16.24 | $16.24 | $15.05 | 300 |
| 2017-07-27 | $17.25 | $17.25 | $17.25 | $17.25 | $15.99 | 0 |
| 2017-07-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.99 | 0 |
| 2017-07-25 | $17.25 | $17.25 | $17.25 | $17.25 | $15.99 | 3,947 |
| 2017-07-24 | $17.25 | $17.25 | $17.25 | $17.25 | $15.99 | 0 |
| 2017-07-21 | $17.25 | $17.25 | $17.25 | $17.25 | $15.99 | 0 |
| 2017-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $15.99 | 0 |
| 2017-07-19 | $17.25 | $17.25 | $17.25 | $17.25 | $15.99 | 33,800 |
| 2017-07-18 | $17.23 | $17.23 | $17.23 | $17.23 | $15.97 | 0 |
| 2017-07-17 | $17.23 | $17.23 | $17.23 | $17.23 | $15.97 | 0 |
| 2017-07-14 | $17.23 | $17.23 | $17.23 | $17.23 | $15.97 | 0 |
| 2017-07-13 | $17.23 | $17.23 | $17.01 | $17.01 | $15.77 | 500 |
| 2017-07-12 | $17.01 | $17.01 | $17.01 | $17.01 | $15.77 | 0 |
| 2017-07-11 | $17.01 | $17.01 | $17.01 | $17.01 | $15.67 | 0 |
| 2017-07-10 | $17.01 | $17.01 | $17.01 | $17.01 | $15.67 | 0 |
| 2017-07-07 | $17.01 | $17.01 | $17.01 | $17.01 | $15.67 | 250 |
| 2017-07-06 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-07-05 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-07-03 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-30 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 5,041 |
| 2017-06-29 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 495 |
| 2017-06-28 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-27 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-26 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-23 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-22 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-21 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 1,000 |
| 2017-06-20 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-19 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-16 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-15 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 0 |
| 2017-06-14 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 200 |
| 2017-06-13 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 100 |
| 2017-06-12 | $15.29 | $15.29 | $15.29 | $15.29 | $14.08 | 100 |
| 2017-06-09 | $15.67 | $15.67 | $15.67 | $15.67 | $14.43 | 1,200 |
| 2017-06-08 | $15.67 | $15.67 | $15.67 | $15.67 | $14.43 | 1,200 |
| 2017-06-07 | $15.67 | $15.67 | $15.67 | $15.67 | $14.43 | 1,200 |
| 2017-06-06 | $15.67 | $15.67 | $15.67 | $15.67 | $14.43 | 2,947 |
| 2017-06-05 | $15.60 | $15.60 | $15.60 | $15.60 | $14.37 | 1,585 |
| 2017-06-02 | $15.60 | $15.60 | $15.60 | $15.60 | $14.37 | 2,500 |
| 2017-06-01 | $15.60 | $15.60 | $15.60 | $15.60 | $14.37 | 4,300 |
| 2017-05-31 | $15.60 | $15.60 | $15.60 | $15.60 | $14.37 | 17,145 |
| 2017-05-30 | $15.60 | $15.60 | $15.60 | $15.60 | $14.37 | 4,100 |
| 2017-05-26 | $15.60 | $15.60 | $15.60 | $15.60 | $14.37 | 3,800 |
| 2017-05-25 | $15.60 | $15.60 | $15.60 | $15.60 | $14.37 | 4,400 |
| 2017-05-24 | $15.60 | $15.60 | $15.60 | $15.60 | $14.37 | 4,320 |
| 2017-05-23 | $15.76 | $15.76 | $15.60 | $15.60 | $14.37 | 5,925 |
| 2017-05-22 | $14.99 | $14.99 | $14.99 | $14.99 | $13.81 | 226 |
| 2017-05-19 | $15.55 | $15.55 | $15.55 | $15.55 | $14.32 | 4,700 |
| 2017-05-18 | $15.33 | $15.33 | $15.33 | $15.33 | $14.12 | 0 |
| 2017-05-17 | $15.33 | $15.33 | $15.33 | $15.33 | $14.12 | 1,800 |
| 2017-05-16 | $15.58 | $15.67 | $15.58 | $15.67 | $14.43 | 4,438 |
| 2017-05-15 | $15.39 | $15.39 | $15.39 | $15.39 | $14.18 | 1,700 |
| 2017-05-12 | $15.39 | $15.39 | $15.39 | $15.39 | $14.18 | 0 |
| 2017-05-11 | $15.39 | $15.39 | $15.39 | $15.39 | $14.18 | 500 |
| 2017-05-10 | $15.31 | $15.39 | $15.23 | $15.39 | $14.18 | 500 |
| 2017-05-09 | $15.64 | $15.64 | $15.64 | $15.64 | $14.41 | 200 |
| 2017-05-08 | $15.64 | $15.64 | $15.64 | $15.64 | $14.41 | 800 |
| 2017-05-05 | $15.51 | $15.70 | $15.51 | $15.70 | $14.46 | 400 |
| 2017-05-04 | $15.05 | $15.08 | $15.05 | $15.07 | $13.88 | 2,026 |
| 2017-05-03 | $15.22 | $15.22 | $15.22 | $15.22 | $14.02 | 400 |
| 2017-05-02 | $15.15 | $15.15 | $15.15 | $15.15 | $13.95 | 0 |
| 2017-05-01 | $15.15 | $15.15 | $15.15 | $15.15 | $13.95 | 0 |
| 2017-04-28 | $15.15 | $15.15 | $15.15 | $15.15 | $13.95 | 0 |
| 2017-04-27 | $15.15 | $15.15 | $15.15 | $15.15 | $13.95 | 0 |
| 2017-04-26 | $15.15 | $15.15 | $15.15 | $15.15 | $13.95 | 0 |
| 2017-04-25 | $15.15 | $15.15 | $15.15 | $15.15 | $13.95 | 650 |
| 2017-04-24 | $15.16 | $15.16 | $14.85 | $15.15 | $13.96 | 28,037 |
| 2017-04-21 | $15.09 | $15.09 | $15.09 | $15.09 | $13.90 | 100 |
| 2017-04-20 | $15.29 | $15.29 | $15.29 | $15.29 | $14.08 | 1,624 |
| 2017-04-19 | $15.42 | $15.42 | $15.42 | $15.42 | $14.20 | 200 |
| 2017-04-18 | $15.54 | $15.54 | $15.54 | $15.54 | $14.31 | 0 |
| 2017-04-17 | $15.54 | $15.54 | $15.54 | $15.54 | $14.31 | 0 |
| 2017-04-13 | $15.54 | $15.54 | $15.54 | $15.54 | $14.31 | 0 |
| 2017-04-12 | $15.53 | $15.54 | $15.52 | $15.54 | $14.31 | 400 |
| 2017-04-11 | $15.19 | $15.24 | $15.19 | $15.24 | $14.04 | 6,300 |
| 2017-04-10 | $15.25 | $15.25 | $15.24 | $15.24 | $13.94 | 7,193 |
| 2017-04-07 | $14.98 | $14.98 | $14.98 | $14.98 | $13.71 | 1,000 |
| 2017-04-06 | $14.98 | $14.99 | $14.98 | $14.98 | $13.71 | 4,306 |
| 2017-04-05 | $15.21 | $15.21 | $15.21 | $15.21 | $13.91 | 5,566 |
| 2017-04-04 | $15.28 | $15.28 | $15.28 | $15.28 | $13.98 | 2,280 |
| 2017-04-03 | $15.28 | $15.28 | $15.28 | $15.28 | $13.98 | 1,100 |
| 2017-03-31 | $15.08 | $15.28 | $15.08 | $15.28 | $13.98 | 2,594 |
| 2017-03-30 | $15.06 | $15.06 | $15.06 | $15.06 | $13.78 | 3,800 |
| 2017-03-29 | $15.04 | $15.04 | $15.04 | $15.04 | $13.76 | 1,150 |
| 2017-03-28 | $14.15 | $14.15 | $14.15 | $14.15 | $12.95 | 22 |
| 2017-03-27 | $14.15 | $14.15 | $14.15 | $14.15 | $12.95 | 0 |
| 2017-03-24 | $14.15 | $14.15 | $14.15 | $14.15 | $12.95 | 0 |
| 2017-03-23 | $14.15 | $14.15 | $14.15 | $14.15 | $12.95 | 0 |
| 2017-03-22 | $14.15 | $14.15 | $14.15 | $14.15 | $12.95 | 400 |
| 2017-03-21 | $14.00 | $14.00 | $14.00 | $14.00 | $12.81 | 8,067 |
| 2017-03-20 | $13.70 | $13.70 | $13.70 | $13.70 | $12.54 | 6,591 |
| 2017-03-17 | $13.65 | $13.65 | $13.65 | $13.65 | $12.49 | 29,497 |
| 2017-03-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.12 | 69,100 |
| 2017-03-15 | $12.99 | $12.99 | $12.99 | $12.99 | $11.89 | 1,800 |
| 2017-03-14 | $12.51 | $12.51 | $12.51 | $12.51 | $11.45 | 54 |
| 2017-03-13 | $12.51 | $12.51 | $12.51 | $12.51 | $11.45 | 0 |
| 2017-03-10 | $12.51 | $12.51 | $12.51 | $12.51 | $11.45 | 800 |
| 2017-03-09 | $12.47 | $12.47 | $12.47 | $12.47 | $11.41 | 600 |
| 2017-03-08 | $12.35 | $12.35 | $12.35 | $12.35 | $11.30 | 101 |
| 2017-03-07 | $12.35 | $12.35 | $12.35 | $12.35 | $11.30 | 0 |
| 2017-03-06 | $12.35 | $12.35 | $12.35 | $12.35 | $11.30 | 1,000 |
| 2017-03-03 | $12.49 | $12.49 | $12.49 | $12.49 | $11.43 | 0 |
| 2017-03-02 | $12.49 | $12.49 | $12.49 | $12.49 | $11.43 | 0 |
| 2017-03-01 | $12.49 | $12.49 | $12.49 | $12.49 | $11.43 | 9,104 |
| 2017-02-28 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 104 |
| 2017-02-27 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 0 |
| 2017-02-24 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 9,004 |
| 2017-02-23 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 0 |
| 2017-02-22 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 100 |
| 2017-02-21 | $13.08 | $13.08 | $13.08 | $13.08 | $11.97 | 600 |
| 2017-02-17 | $13.06 | $13.06 | $13.06 | $13.06 | $11.95 | 400 |
| 2017-02-16 | $12.99 | $12.99 | $12.99 | $12.99 | $11.89 | 0 |
| 2017-02-15 | $12.99 | $12.99 | $12.99 | $12.99 | $11.89 | 115 |
| 2017-02-14 | $12.83 | $12.83 | $12.79 | $12.79 | $11.70 | 2,100 |
| 2017-02-13 | $12.84 | $12.84 | $12.84 | $12.84 | $11.75 | 150 |
| 2017-02-10 | $12.90 | $12.90 | $12.90 | $12.90 | $11.80 | 25 |
| 2017-02-09 | $12.90 | $12.90 | $12.90 | $12.90 | $11.80 | 500 |
| 2017-02-08 | $12.59 | $12.59 | $12.58 | $12.58 | $11.51 | 600 |
| 2017-02-07 | $12.61 | $12.62 | $12.61 | $12.62 | $11.54 | 1,500 |
| 2017-02-06 | $12.52 | $12.52 | $12.52 | $12.52 | $11.45 | 15,900 |
| 2017-02-03 | $12.52 | $12.52 | $12.52 | $12.52 | $11.45 | 300 |
| 2017-02-02 | $12.45 | $12.45 | $12.45 | $12.45 | $11.39 | 0 |
| 2017-02-01 | $12.45 | $12.45 | $12.45 | $12.45 | $11.39 | 200 |
| 2017-01-31 | $12.49 | $12.49 | $12.49 | $12.49 | $11.43 | 900 |
| 2017-01-30 | $12.49 | $12.49 | $12.49 | $12.49 | $11.43 | 22,800 |
| 2017-01-27 | $12.44 | $12.44 | $12.44 | $12.44 | $11.38 | 5,900 |
| 2017-01-26 | $12.54 | $12.56 | $12.46 | $12.46 | $11.40 | 800 |
| 2017-01-25 | $12.50 | $12.50 | $12.50 | $12.50 | $11.44 | 6,700 |
| 2017-01-24 | $12.24 | $12.24 | $12.24 | $12.24 | $11.20 | 1,900 |
| 2017-01-23 | $12.08 | $12.24 | $12.08 | $12.24 | $11.20 | 27,700 |
| 2017-01-20 | $12.26 | $12.35 | $12.26 | $12.35 | $11.30 | 3,929 |
| 2017-01-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.21 | 1,100 |
| 2017-01-18 | $12.71 | $12.73 | $12.47 | $12.47 | $11.41 | 3,013 |
| 2017-01-17 | $12.67 | $12.70 | $12.47 | $12.70 | $11.62 | 63,425 |
| 2017-01-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.98 | 200 |
| 2017-01-12 | $11.76 | $11.76 | $11.76 | $11.76 | $10.76 | 0 |
| 2017-01-11 | $11.78 | $11.80 | $11.75 | $11.76 | $10.76 | 5,000 |
| 2017-01-10 | $11.71 | $11.71 | $11.71 | $11.71 | $10.62 | 0 |
| 2017-01-09 | $11.77 | $11.77 | $11.71 | $11.71 | $10.62 | 11,916 |
| 2017-01-06 | $11.79 | $11.79 | $11.79 | $11.79 | $10.69 | 5,400 |
| 2017-01-05 | $11.79 | $11.79 | $11.79 | $11.79 | $10.69 | 0 |
| 2017-01-04 | $11.80 | $11.80 | $11.79 | $11.79 | $10.69 | 800 |
| 2017-01-03 | $11.84 | $11.84 | $11.84 | $11.84 | $10.74 | 1,100 |
| 2016-12-30 | $11.84 | $11.84 | $11.84 | $11.84 | $10.74 | 0 |
| 2016-12-29 | $11.84 | $11.84 | $11.84 | $11.84 | $10.74 | 0 |
| 2016-12-28 | $11.84 | $11.84 | $11.84 | $11.84 | $10.74 | 0 |
| 2016-12-27 | $10.82 | $11.84 | $10.82 | $11.84 | $10.74 | 1,922 |
| 2016-12-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.16 | 3,000 |
| 2016-12-22 | $11.20 | $11.20 | $11.20 | $11.20 | $10.16 | 2,800 |
| 2016-12-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.16 | 0 |
| 2016-12-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.16 | 2,450 |
| 2016-12-19 | $11.18 | $11.20 | $11.17 | $11.20 | $10.16 | 18,370 |
| 2016-12-16 | $11.09 | $11.25 | $11.04 | $11.23 | $10.19 | 14,190 |
| 2016-12-15 | $11.80 | $11.80 | $11.59 | $11.59 | $10.51 | 660 |
| 2016-12-14 | $14.30 | $14.30 | $14.30 | $14.30 | $12.97 | 0 |
| 2016-12-13 | $14.54 | $14.54 | $14.30 | $14.30 | $12.97 | 200 |
| 2016-12-12 | $14.42 | $14.45 | $14.40 | $14.44 | $13.10 | 37,102 |
| 2016-12-09 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-12-08 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-12-07 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 3,400 |
| 2016-12-06 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 1,349 |
| 2016-12-05 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-12-02 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-12-01 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-11-30 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-11-29 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-11-28 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-11-25 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 23,564 |
| 2016-11-23 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-11-22 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-11-21 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 3,600 |
| 2016-11-18 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-11-17 | $13.38 | $13.38 | $13.38 | $13.38 | $12.14 | 0 |
| 2016-11-16 | $13.42 | $13.42 | $13.38 | $13.38 | $12.14 | 724 |
| 2016-11-15 | $13.32 | $13.45 | $13.28 | $13.28 | $12.05 | 2,151 |
| 2016-11-14 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 0 |
| 2016-11-11 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 400 |
| 2016-11-10 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 6,475 |
| 2016-11-09 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 0 |
| 2016-11-08 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 0 |
| 2016-11-07 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 500 |
| 2016-11-04 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 3,600 |
| 2016-11-03 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 0 |
| 2016-11-02 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 12,643 |
| 2016-11-01 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 0 |
| 2016-10-31 | $14.34 | $14.34 | $14.34 | $14.34 | $13.01 | 100 |
| 2016-10-28 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-27 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-26 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-25 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-24 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-21 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-20 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-19 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 1,356 |
| 2016-10-18 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-17 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-14 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 2 |
| 2016-10-13 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 0 |
| 2016-10-12 | $15.12 | $15.12 | $15.12 | $15.12 | $13.71 | 10,100 |
| 2016-10-11 | $15.12 | $15.12 | $15.12 | $15.12 | $13.62 | 0 |
| 2016-10-10 | $15.12 | $15.12 | $15.12 | $15.12 | $13.62 | 0 |
| 2016-10-07 | $15.12 | $15.12 | $15.12 | $15.12 | $13.62 | 0 |
| 2016-10-06 | $15.12 | $15.12 | $15.12 | $15.12 | $13.62 | 0 |
| 2016-10-05 | $15.12 | $15.12 | $15.12 | $15.12 | $13.62 | 0 |
| 2016-10-04 | $15.12 | $15.12 | $15.12 | $15.12 | $13.62 | 0 |
| 2016-10-03 | $15.12 | $15.12 | $15.12 | $15.12 | $13.62 | 0 |
| 2016-09-30 | $15.16 | $15.16 | $15.12 | $15.12 | $13.62 | 1,512 |
| 2016-09-29 | $15.09 | $15.09 | $15.09 | $15.09 | $13.60 | 0 |
| 2016-09-28 | $15.09 | $15.09 | $15.09 | $15.09 | $13.60 | 0 |
| 2016-09-27 | $15.09 | $15.09 | $15.09 | $15.09 | $13.60 | 1,548 |
| 2016-09-26 | $15.04 | $15.04 | $15.04 | $15.04 | $13.55 | 365 |
| 2016-09-23 | $14.81 | $14.81 | $14.81 | $14.81 | $13.34 | 0 |
| 2016-09-22 | $14.81 | $14.81 | $14.81 | $14.81 | $13.34 | 0 |
| 2016-09-21 | $14.81 | $14.81 | $14.81 | $14.81 | $13.34 | 0 |
| 2016-09-20 | $14.81 | $14.81 | $14.81 | $14.81 | $13.34 | 0 |
| 2016-09-19 | $14.82 | $14.82 | $14.81 | $14.81 | $13.34 | 2,833 |
| 2016-09-16 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 2,400 |
| 2016-09-15 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 0 |
| 2016-09-14 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 0 |
| 2016-09-13 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 7 |
| 2016-09-12 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 0 |
| 2016-09-09 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 1,000 |
| 2016-09-08 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 0 |
| 2016-09-07 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 0 |
| 2016-09-06 | $16.51 | $16.51 | $16.51 | $16.51 | $14.88 | 100 |
| 2016-09-02 | $16.21 | $16.21 | $16.21 | $16.21 | $14.60 | 2,694 |
| 2016-09-01 | $16.21 | $16.21 | $16.21 | $16.21 | $14.60 | 0 |
| 2016-08-31 | $16.21 | $16.21 | $16.21 | $16.21 | $14.60 | 1,700 |
| 2016-08-30 | $17.11 | $17.11 | $17.11 | $17.11 | $15.42 | 1,700 |
| 2016-08-29 | $17.11 | $17.11 | $17.11 | $17.11 | $15.42 | 0 |
| 2016-08-26 | $17.11 | $17.11 | $17.11 | $17.11 | $15.42 | 0 |
| 2016-08-25 | $17.11 | $17.11 | $17.11 | $17.11 | $15.42 | 323 |
| 2016-08-24 | $17.11 | $17.11 | $17.11 | $17.11 | $15.42 | 0 |
| 2016-08-23 | $17.11 | $17.11 | $17.11 | $17.11 | $15.42 | 0 |
| 2016-08-22 | $17.11 | $17.11 | $17.11 | $17.11 | $15.42 | 3,850 |
| 2016-08-19 | $17.11 | $17.11 | $17.11 | $17.11 | $15.42 | 5,200 |
| 2016-08-18 | $17.12 | $17.12 | $17.11 | $17.11 | $15.42 | 200 |
| 2016-08-17 | $16.98 | $16.98 | $16.98 | $16.98 | $15.30 | 0 |
| 2016-08-16 | $16.93 | $16.98 | $16.93 | $16.98 | $15.30 | 400 |
| 2016-08-15 | $16.02 | $16.02 | $16.02 | $16.02 | $14.44 | 0 |
| 2016-08-12 | $16.02 | $16.02 | $16.02 | $16.02 | $14.44 | 0 |
| 2016-08-11 | $16.02 | $16.02 | $16.02 | $16.02 | $14.44 | 0 |
| 2016-08-10 | $16.02 | $16.02 | $16.02 | $16.02 | $14.44 | 0 |
| 2016-08-09 | $16.02 | $16.02 | $16.02 | $16.02 | $14.44 | 0 |
| 2016-08-08 | $16.02 | $16.02 | $16.02 | $16.02 | $14.44 | 365 |
| 2016-08-05 | $16.04 | $16.04 | $16.04 | $16.04 | $14.45 | 0 |
| 2016-08-04 | $16.04 | $16.04 | $16.04 | $16.04 | $14.45 | 0 |
| 2016-08-03 | $16.04 | $16.04 | $16.04 | $16.04 | $14.45 | 0 |
| 2016-08-02 | $16.04 | $16.04 | $16.04 | $16.04 | $14.45 | 12,000 |
| 2016-08-01 | $15.58 | $15.58 | $15.58 | $15.58 | $14.04 | 0 |
| 2016-07-29 | $15.58 | $15.58 | $15.58 | $15.58 | $14.04 | 0 |
| 2016-07-28 | $15.58 | $15.58 | $15.58 | $15.58 | $14.04 | 4,800 |
| 2016-07-27 | $15.58 | $15.58 | $15.58 | $15.58 | $14.04 | 200 |
| 2016-07-26 | $15.75 | $15.75 | $15.75 | $15.75 | $14.19 | 65 |
| 2016-07-25 | $15.75 | $15.75 | $15.75 | $15.75 | $14.19 | 1,800 |
| 2016-07-22 | $15.75 | $15.75 | $15.75 | $15.75 | $14.19 | 0 |
| 2016-07-21 | $15.75 | $15.75 | $15.75 | $15.75 | $14.19 | 29 |
| 2016-07-20 | $15.75 | $15.75 | $15.75 | $15.75 | $14.19 | 3,600 |
| 2016-07-19 | $15.75 | $15.75 | $15.75 | $15.75 | $14.19 | 900 |
| 2016-07-18 | $15.70 | $15.75 | $15.70 | $15.75 | $14.19 | 287 |
| 2016-07-15 | $15.53 | $15.53 | $15.53 | $15.53 | $14.00 | 0 |
| 2016-07-14 | $15.53 | $15.53 | $15.53 | $15.53 | $14.00 | 0 |
| 2016-07-13 | $15.53 | $15.53 | $15.53 | $15.53 | $14.00 | 0 |
| 2016-07-12 | $15.53 | $15.53 | $15.53 | $15.53 | $13.90 | 757 |
| 2016-07-11 | $15.28 | $15.28 | $15.28 | $15.28 | $13.68 | 1,812 |
| 2016-07-08 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 400 |
| 2016-07-07 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 0 |
| 2016-07-06 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 900 |
| 2016-07-05 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 0 |
| 2016-07-01 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 0 |
| 2016-06-30 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 0 |
| 2016-06-29 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 0 |
| 2016-06-28 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 0 |
| 2016-06-27 | $16.19 | $16.19 | $16.16 | $16.16 | $14.46 | 3,029 |
| 2016-06-24 | $16.56 | $16.56 | $16.42 | $16.42 | $14.69 | 4,642 |
| 2016-06-23 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 3,400 |
| 2016-06-22 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 32,443 |
| 2016-06-21 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 700 |
| 2016-06-20 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 102 |
| 2016-06-17 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 4,200 |
| 2016-06-16 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 10,600 |
| 2016-06-15 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 0 |
| 2016-06-14 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 0 |
| 2016-06-13 | $16.65 | $16.65 | $16.65 | $16.65 | $14.90 | 1,000 |
| 2016-06-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.22 | 500 |
| 2016-06-09 | $17.47 | $17.47 | $17.47 | $17.47 | $15.64 | 0 |
| 2016-06-08 | $17.47 | $17.47 | $17.47 | $17.47 | $15.64 | 800 |
| 2016-06-07 | $16.91 | $16.91 | $16.91 | $16.91 | $15.14 | 400 |
| 2016-06-06 | $16.91 | $16.91 | $16.91 | $16.91 | $15.14 | 10,200 |
| 2016-06-03 | $16.91 | $16.91 | $16.91 | $16.91 | $15.14 | 9,800 |
| 2016-06-02 | $16.91 | $16.91 | $16.91 | $16.91 | $15.14 | 412 |
| 2016-06-01 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-31 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 2,077 |
| 2016-05-27 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 2,875 |
| 2016-05-26 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 2,000 |
| 2016-05-25 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-24 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 15,309 |
| 2016-05-23 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-20 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-19 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-18 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-17 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-16 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-13 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-12 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-11 | $16.43 | $16.43 | $16.43 | $16.43 | $14.70 | 0 |
| 2016-05-10 | $16.44 | $16.44 | $16.43 | $16.43 | $14.70 | 1,000 |
| 2016-05-09 | $16.38 | $16.38 | $16.38 | $16.38 | $14.66 | 10 |
| 2016-05-06 | $16.38 | $16.38 | $16.38 | $16.38 | $14.66 | 0 |
| 2016-05-05 | $16.38 | $16.38 | $16.38 | $16.38 | $14.66 | 10 |
| 2016-05-04 | $16.38 | $16.38 | $16.38 | $16.38 | $14.66 | 100 |
| 2016-05-03 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-05-02 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-04-29 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-04-28 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-04-27 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-04-26 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-04-25 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-04-22 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-04-21 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 0 |
| 2016-04-20 | $16.82 | $16.82 | $16.82 | $16.82 | $15.06 | 150 |
| 2016-04-19 | $16.60 | $16.60 | $16.60 | $16.60 | $14.86 | 150 |
| 2016-04-18 | $15.83 | $15.83 | $15.83 | $15.83 | $14.17 | 3,687 |
| 2016-04-15 | $15.83 | $15.83 | $15.83 | $15.83 | $14.17 | 0 |
| 2016-04-14 | $15.83 | $15.83 | $15.83 | $15.83 | $14.17 | 0 |
| 2016-04-13 | $15.83 | $15.83 | $15.83 | $15.83 | $14.17 | 575 |
| 2016-04-12 | $16.09 | $16.09 | $16.09 | $16.09 | $14.31 | 1,913 |
| 2016-04-11 | $16.09 | $16.09 | $16.09 | $16.09 | $14.31 | 800 |
| 2016-04-08 | $16.24 | $16.24 | $16.24 | $16.24 | $14.44 | 1,142 |
| 2016-04-07 | $16.42 | $16.42 | $16.41 | $16.41 | $14.60 | 6,607 |
| 2016-04-06 | $16.84 | $16.84 | $16.84 | $16.84 | $14.98 | 0 |
| 2016-04-05 | $16.84 | $16.84 | $16.84 | $16.84 | $14.98 | 3,224 |
| 2016-04-04 | $17.03 | $17.03 | $17.03 | $17.03 | $15.15 | 0 |
| 2016-04-01 | $17.14 | $17.14 | $17.03 | $17.03 | $15.15 | 200 |
| 2016-03-31 | $17.54 | $17.54 | $17.54 | $17.54 | $15.60 | 7,015 |
| 2016-03-30 | $16.67 | $16.67 | $16.67 | $16.67 | $14.83 | 0 |
| 2016-03-29 | $16.67 | $16.67 | $16.67 | $16.67 | $14.83 | 0 |
| 2016-03-28 | $16.67 | $16.67 | $16.67 | $16.67 | $14.83 | 0 |
| 2016-03-24 | $16.67 | $16.67 | $16.67 | $16.67 | $14.83 | 0 |
| 2016-03-23 | $16.67 | $16.67 | $16.67 | $16.67 | $14.83 | 4,515 |
| 2016-03-22 | $17.21 | $17.21 | $17.21 | $17.21 | $15.31 | 30,796 |
| 2016-03-21 | $17.21 | $17.21 | $17.21 | $17.21 | $15.31 | 0 |
| 2016-03-18 | $17.21 | $17.21 | $17.21 | $17.21 | $15.31 | 0 |
| 2016-03-17 | $17.21 | $17.21 | $17.21 | $17.21 | $15.31 | 1,000 |
| 2016-03-16 | $17.13 | $17.13 | $17.13 | $17.13 | $15.24 | 0 |
| 2016-03-15 | $17.13 | $17.13 | $17.13 | $17.13 | $15.24 | 4,230 |
| 2016-03-14 | $17.13 | $17.13 | $17.13 | $17.13 | $15.24 | 0 |
| 2016-03-11 | $17.40 | $17.40 | $17.06 | $17.13 | $15.24 | 28,825 |
| 2016-03-10 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-03-09 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-03-08 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-03-07 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-03-04 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-03-03 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-03-02 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 10,300 |
| 2016-03-01 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 6,246 |
| 2016-02-29 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 7,568 |
| 2016-02-26 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 7,300 |
| 2016-02-25 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-02-24 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-02-23 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-02-22 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-02-19 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-02-18 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-02-17 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-02-16 | $17.63 | $17.63 | $17.63 | $17.63 | $15.68 | 0 |
| 2016-02-12 | $17.70 | $17.70 | $17.63 | $17.63 | $15.68 | 200 |
| 2016-02-11 | $18.24 | $18.24 | $18.24 | $18.24 | $16.22 | 378 |
| 2016-02-10 | $18.24 | $18.24 | $18.24 | $18.24 | $16.22 | 0 |
| 2016-02-09 | $18.24 | $18.24 | $18.24 | $18.24 | $16.22 | 28,537 |
| 2016-02-08 | $18.24 | $18.24 | $18.24 | $18.24 | $16.22 | 5,190 |
| 2016-02-05 | $18.27 | $18.28 | $18.23 | $18.24 | $16.22 | 4,222 |
| 2016-02-04 | $18.50 | $18.50 | $18.50 | $18.50 | $16.45 | 0 |
| 2016-02-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.45 | 0 |
| 2016-02-02 | $18.50 | $18.50 | $18.50 | $18.50 | $16.45 | 0 |
| 2016-02-01 | $18.50 | $18.50 | $18.50 | $18.50 | $16.45 | 100 |
| 2016-01-29 | $17.74 | $17.74 | $17.74 | $17.74 | $15.78 | 0 |
| 2016-01-28 | $17.74 | $17.74 | $17.74 | $17.74 | $15.78 | 0 |
| 2016-01-27 | $17.74 | $17.74 | $17.74 | $17.74 | $15.78 | 100 |
| 2016-01-26 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 0 |
| 2016-01-25 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 0 |
| 2016-01-22 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 0 |
| 2016-01-21 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 0 |
| 2016-01-20 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 0 |
| 2016-01-19 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 0 |
| 2016-01-15 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 0 |
| 2016-01-14 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 2,000 |
| 2016-01-13 | $17.77 | $17.77 | $17.77 | $17.77 | $15.81 | 0 |
| 2016-01-12 | $17.77 | $17.77 | $17.77 | $17.77 | $15.72 | 1,100 |
| 2016-01-11 | $17.77 | $17.77 | $17.77 | $17.77 | $15.72 | 50 |
| 2016-01-08 | $17.67 | $17.78 | $17.67 | $17.77 | $15.72 | 15,549 |
| 2016-01-07 | $18.24 | $18.24 | $18.24 | $18.24 | $16.13 | 0 |
| 2016-01-06 | $18.24 | $18.24 | $18.24 | $18.24 | $16.13 | 0 |
| 2016-01-05 | $18.24 | $18.24 | $18.24 | $18.24 | $16.13 | 500 |
| 2016-01-04 | $18.83 | $18.83 | $18.83 | $18.83 | $16.65 | 600 |
| 2015-12-31 | $18.83 | $18.83 | $18.83 | $18.83 | $16.65 | 300 |
| 2015-12-30 | $18.82 | $18.83 | $18.82 | $18.83 | $16.65 | 300 |
| 2015-12-29 | $19.08 | $19.08 | $19.08 | $19.08 | $16.88 | 500 |
| 2015-12-28 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 0 |
| 2015-12-24 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 2,100 |
| 2015-12-23 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 0 |
| 2015-12-22 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 0 |
| 2015-12-21 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 0 |
| 2015-12-18 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 0 |
| 2015-12-17 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 1,168 |
| 2015-12-16 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 0 |
| 2015-12-15 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 0 |
| 2015-12-14 | $18.20 | $18.20 | $18.20 | $18.20 | $16.10 | 100 |
| 2015-12-11 | $18.34 | $18.34 | $18.34 | $18.34 | $16.22 | 2,600 |
| 2015-12-10 | $18.34 | $18.34 | $18.34 | $18.34 | $16.22 | 39,470 |
| 2015-12-09 | $18.51 | $18.51 | $18.51 | $18.51 | $16.37 | 100 |
| 2015-12-08 | $18.66 | $18.66 | $18.66 | $18.66 | $16.50 | 200 |
| 2015-12-07 | $19.18 | $19.18 | $19.18 | $19.18 | $16.96 | 0 |
| 2015-12-04 | $19.18 | $19.18 | $19.18 | $19.18 | $16.96 | 600 |
| 2015-12-03 | $19.66 | $19.66 | $19.66 | $19.66 | $17.39 | 6 |
| 2015-12-02 | $19.66 | $19.66 | $19.66 | $19.66 | $17.39 | 13,600 |
| 2015-12-01 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 5,800 |
| 2015-11-30 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 3,359 |
| 2015-11-27 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-25 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-24 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-23 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-20 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 3,500 |
| 2015-11-19 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 1,900 |
| 2015-11-18 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 800 |
| 2015-11-17 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-16 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 800 |
| 2015-11-13 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 9,200 |
| 2015-11-12 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-11 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 1,800 |
| 2015-11-10 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-09 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-06 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-05 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-11-04 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 16,900 |
| 2015-11-03 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 8,800 |
| 2015-11-02 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-10-30 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-10-29 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 4,600 |
| 2015-10-28 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 3,200 |
| 2015-10-27 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-10-26 | $21.07 | $21.07 | $21.07 | $21.07 | $18.64 | 0 |
| 2015-10-23 | $21.07 | $21.08 | $21.07 | $21.07 | $18.64 | 1,080 |
| 2015-10-22 | $21.08 | $21.08 | $21.08 | $21.08 | $18.65 | 0 |
| 2015-10-21 | $21.08 | $21.08 | $21.08 | $21.08 | $18.65 | 0 |
| 2015-10-20 | $21.08 | $21.08 | $21.08 | $21.08 | $18.65 | 500 |
| 2015-10-19 | $21.08 | $21.08 | $21.08 | $21.08 | $18.65 | 12,110 |
| 2015-10-16 | $21.08 | $21.08 | $21.08 | $21.08 | $18.65 | 0 |
| 2015-10-15 | $21.08 | $21.08 | $21.08 | $21.08 | $18.65 | 11,500 |
| 2015-10-14 | $21.08 | $21.08 | $21.08 | $21.08 | $18.65 | 12,600 |
| 2015-10-13 | $21.08 | $21.08 | $21.08 | $21.08 | $18.65 | 50 |
| 2015-10-12 | $21.08 | $21.08 | $21.08 | $21.08 | $18.56 | 0 |
| 2015-10-09 | $21.08 | $21.08 | $21.08 | $21.08 | $18.56 | 150 |
| 2015-10-08 | $20.27 | $20.27 | $20.27 | $20.27 | $17.84 | 0 |
| 2015-10-07 | $20.27 | $20.27 | $20.27 | $20.27 | $17.84 | 0 |
| 2015-10-06 | $20.27 | $20.27 | $20.27 | $20.27 | $17.84 | 0 |
| 2015-10-05 | $20.27 | $20.27 | $20.27 | $20.27 | $17.84 | 6 |
| 2015-10-02 | $20.27 | $20.27 | $20.27 | $20.27 | $17.84 | 15,025 |
| 2015-10-01 | $20.27 | $20.27 | $20.27 | $20.27 | $17.84 | 0 |
| 2015-09-30 | $20.27 | $20.27 | $20.27 | $20.27 | $17.84 | 19,552 |
| 2015-09-29 | $62.29 | $62.56 | $62.29 | $62.44 | $54.97 | 3 |
| 2015-09-28 | $62.29 | $62.56 | $62.29 | $62.44 | $18.32 | 0 |
| 2015-09-25 | $62.29 | $62.56 | $62.29 | $62.44 | $18.32 | 9,207 |
| 2015-09-24 | $62.29 | $62.56 | $62.29 | $62.44 | $18.32 | 0 |
| 2015-09-23 | $62.29 | $62.56 | $62.29 | $62.44 | $18.32 | 21 |
| 2015-09-22 | $62.29 | $62.56 | $62.29 | $62.44 | $18.32 | 0 |
| 2015-09-21 | $62.29 | $62.56 | $62.29 | $62.44 | $18.32 | 0 |
| 2015-09-18 | $62.29 | $62.56 | $62.29 | $62.44 | $18.32 | 54 |
| 2015-09-17 | $62.29 | $62.56 | $62.29 | $62.44 | $18.32 | 903 |
| 2015-09-16 | $61.82 | $61.82 | $61.82 | $61.82 | $18.14 | 0 |
| 2015-09-15 | $61.82 | $61.82 | $61.82 | $61.82 | $18.14 | 0 |
| 2015-09-14 | $61.82 | $61.82 | $61.82 | $61.82 | $18.14 | 966 |
| 2015-09-11 | $61.82 | $61.82 | $61.82 | $61.82 | $18.14 | 600 |
| 2015-09-10 | $65.51 | $65.51 | $63.45 | $63.45 | $18.62 | 1,200 |
| 2015-09-09 | $69.80 | $69.80 | $69.80 | $69.80 | $20.48 | 300 |
| 2015-09-08 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 0 |
| 2015-09-04 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 0 |
| 2015-09-03 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 0 |
| 2015-09-02 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 10,500 |
| 2015-09-01 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 0 |
| 2015-08-31 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 24,357 |
| 2015-08-28 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 0 |
| 2015-08-27 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 0 |
| 2015-08-26 | $66.11 | $66.11 | $66.11 | $66.11 | $19.40 | 300 |
| 2015-08-25 | $66.37 | $66.37 | $66.37 | $66.37 | $19.47 | 129 |
| 2015-08-24 | $66.37 | $66.37 | $66.37 | $66.37 | $19.47 | 300 |
| 2015-08-21 | $66.63 | $66.63 | $66.63 | $66.63 | $19.55 | 300 |
| 2015-08-20 | $69.16 | $69.16 | $68.79 | $68.79 | $20.19 | 600 |
| 2015-08-19 | $68.99 | $69.22 | $68.99 | $69.22 | $20.31 | 5,100 |
| 2015-08-18 | $70.73 | $70.73 | $70.08 | $70.08 | $20.56 | 0 |
| 2015-08-17 | $70.73 | $70.73 | $70.08 | $70.08 | $20.56 | 0 |
| 2015-08-14 | $70.73 | $70.73 | $70.08 | $70.08 | $20.56 | 0 |
| 2015-08-13 | $70.73 | $70.73 | $70.08 | $70.08 | $20.56 | 900 |
| 2015-08-12 | $69.03 | $69.03 | $69.03 | $69.03 | $20.26 | 0 |
| 2015-08-11 | $69.03 | $69.03 | $69.03 | $69.03 | $20.26 | 0 |
| 2015-08-10 | $69.03 | $69.03 | $69.03 | $69.03 | $20.26 | 0 |
| 2015-08-07 | $69.03 | $69.03 | $69.03 | $69.03 | $20.26 | 0 |
| 2015-08-06 | $69.03 | $69.03 | $69.03 | $69.03 | $20.26 | 300 |
| 2015-08-05 | $68.69 | $68.69 | $68.69 | $68.69 | $20.16 | 600 |
| 2015-08-04 | $67.37 | $67.55 | $67.37 | $67.55 | $19.82 | 0 |
| 2015-08-03 | $67.37 | $67.55 | $67.37 | $67.55 | $19.82 | 0 |
| 2015-07-31 | $67.37 | $67.55 | $67.37 | $67.55 | $19.82 | 1,122 |
| 2015-07-30 | $67.46 | $67.46 | $67.46 | $67.46 | $19.79 | 0 |
| 2015-07-29 | $67.46 | $67.46 | $67.46 | $67.46 | $19.79 | 300 |
| 2015-07-28 | $69.28 | $69.28 | $69.28 | $69.28 | $20.33 | 0 |
| 2015-07-27 | $69.28 | $69.28 | $69.28 | $69.28 | $20.33 | 0 |
| 2015-07-24 | $69.28 | $69.28 | $69.28 | $69.28 | $20.33 | 0 |
| 2015-07-23 | $69.28 | $69.28 | $69.28 | $69.28 | $20.33 | 711 |
| 2015-07-22 | $70.24 | $70.24 | $70.24 | $70.24 | $20.61 | 0 |
| 2015-07-21 | $70.25 | $70.25 | $70.24 | $70.24 | $20.61 | 1,200 |
| 2015-07-20 | $70.05 | $70.05 | $70.05 | $70.05 | $20.55 | 0 |
| 2015-07-17 | $70.05 | $70.05 | $70.05 | $70.05 | $20.55 | 0 |
| 2015-07-16 | $70.05 | $70.05 | $70.05 | $70.05 | $20.55 | 0 |
| 2015-07-15 | $70.05 | $70.05 | $70.05 | $70.05 | $20.55 | 300 |
| 2015-07-14 | $69.28 | $69.28 | $69.28 | $69.28 | $20.33 | 0 |
| 2015-07-13 | $69.28 | $69.28 | $69.28 | $69.28 | $20.33 | 300 |
| 2015-07-10 | $69.48 | $69.48 | $69.48 | $69.48 | $20.30 | 747 |
| 2015-07-09 | $70.34 | $70.34 | $70.34 | $70.34 | $20.55 | 261 |
| 2015-07-08 | $70.34 | $70.34 | $70.34 | $70.34 | $20.55 | 0 |
| 2015-07-07 | $70.34 | $70.34 | $70.34 | $70.34 | $20.55 | 0 |
| 2015-07-06 | $70.34 | $70.34 | $70.34 | $70.34 | $20.55 | 0 |
| 2015-07-02 | $70.34 | $70.34 | $70.34 | $70.34 | $20.55 | 600 |
| 2015-07-01 | $70.42 | $70.42 | $70.41 | $70.41 | $20.57 | 0 |
| 2015-06-30 | $70.41 | $70.41 | $70.41 | $70.41 | $20.57 | 0 |
| 2015-06-29 | $70.42 | $70.42 | $70.41 | $70.41 | $20.57 | 1,575 |
| 2015-06-26 | $73.75 | $73.75 | $73.75 | $73.75 | $21.55 | 20,100 |
| 2015-06-25 | $73.75 | $73.75 | $73.75 | $73.75 | $21.55 | 300 |
| 2015-06-24 | $73.17 | $73.17 | $73.17 | $73.17 | $21.38 | 0 |
| 2015-06-23 | $73.17 | $73.17 | $73.17 | $73.17 | $21.38 | 0 |
| 2015-06-22 | $73.17 | $73.17 | $73.17 | $73.17 | $21.38 | 0 |
| 2015-06-19 | $73.17 | $73.17 | $73.17 | $73.17 | $21.38 | 300 |
| 2015-06-18 | $74.03 | $74.03 | $74.03 | $74.03 | $21.63 | 744 |
| 2015-06-17 | $73.26 | $73.26 | $73.26 | $73.26 | $21.40 | 300 |
Empire Co. Ltd - Class A (EMLAF) News Headlines
Recent Empire Co. Ltd - Class A (EMLAF) News
Similar Companies to Empire Co. Ltd - Class A (EMLAF) 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 | -- | -- | -- |