ENB Financial Corp (ENBP) Exchange: OTCQX
Data as of April 19, 2024
$14.35 ($0.05) 0.35%
ENB Financial Corp - Daily Information
Click for more stock information on ENB Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $14.35 |
| Previous Close | $14.35 |
| High | $14.35 |
| Low | $14.35 |
| Adjusted Open | $14.35 |
| Previous Adjusted Close | $14.35 |
| Adjusted High | $14.35 |
| Adjusted Low | $14.35 |
About ENB Financial Corp (ENBP)
ENB Financial Corp (Corporation) is a bank holding company. The Corporation's wholly owned subsidiary, Ephrata National Bank (the Bank), is a full service commercial bank. The Corporation provides a range of financial services to individuals and small-to-medium-sized businesses in Northern Lancaster County and surrounding market areas. The Corporation utilizes funds gathered through deposits from the general public to originate loans. The Corporation offers time, demand, and savings deposits and secured and unsecured commercial, real estate, and consumer loans. Ancillary services provided by the Corporation include direct deposit and direct payments of funds through Electronic Funds Transfer, automated teller machines linked to the Star network, telephone and Internet banking, MasterCard debit cards, Visa or MasterCard credit cards, and safe deposit box facilities. The Corporation also offers a complement of trust and investment advisory services through its Money Management Group.
Invest in ENB Financial Corp (ENBP)
Historical Stock Data for ENB Financial Corp (ENBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,105 |
| 2024-04-11 | $14.86 | $14.86 | $14.30 | $14.30 | $14.30 | 933 |
| 2024-04-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 300 |
| 2024-04-09 | $14.74 | $14.74 | $14.30 | $14.30 | $14.30 | 5,600 |
| 2024-04-08 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 160 |
| 2024-04-05 | $14.90 | $15.15 | $14.65 | $15.15 | $15.15 | 3,747 |
| 2024-04-04 | $14.40 | $14.40 | $14.21 | $14.40 | $14.40 | 13,180 |
| 2024-04-03 | $14.30 | $14.50 | $14.25 | $14.33 | $14.33 | 4,056 |
| 2024-04-02 | $14.30 | $14.34 | $14.30 | $14.33 | $14.33 | 4,056 |
| 2024-04-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 71 |
| 2024-03-28 | $14.35 | $14.41 | $14.28 | $14.41 | $14.41 | 2,345 |
| 2024-03-27 | $14.35 | $14.50 | $14.35 | $14.37 | $14.37 | 1,370 |
| 2024-03-26 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 0 |
| 2024-03-25 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 165 |
| 2024-03-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 15 |
| 2024-03-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 48 |
| 2024-03-20 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 200 |
| 2024-03-19 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 201 |
| 2024-03-18 | $14.40 | $14.45 | $14.30 | $14.44 | $14.44 | 2,541 |
| 2024-03-15 | $14.85 | $14.85 | $14.45 | $14.47 | $14.47 | 1,594 |
| 2024-03-14 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 307 |
| 2024-03-13 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 666 |
| 2024-03-12 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-03-11 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-03-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 666 |
| 2024-03-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 28 |
| 2024-03-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-03-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-03-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 3 |
| 2024-03-01 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-02-29 | $14.70 | $14.70 | $14.45 | $14.45 | $14.45 | 1,200 |
| 2024-02-28 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 41 |
| 2024-02-27 | $14.45 | $14.47 | $14.45 | $14.45 | $14.45 | 2,130 |
| 2024-02-26 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 35 |
| 2024-02-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 15,716 |
| 2024-02-22 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 200 |
| 2024-02-21 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 400 |
| 2024-02-20 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 14,166 |
| 2024-02-16 | $14.99 | $15.42 | $14.96 | $14.96 | $14.96 | 569 |
| 2024-02-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 25 |
| 2024-02-14 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 170 |
| 2024-02-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.33 | 0 |
| 2024-02-12 | $14.95 | $14.95 | $14.50 | $14.50 | $14.33 | 1,000 |
| 2024-02-09 | $15.33 | $15.33 | $14.95 | $14.95 | $14.77 | 760 |
| 2024-02-08 | $15.33 | $15.33 | $15.33 | $15.33 | $15.15 | 0 |
| 2024-02-07 | $15.00 | $15.33 | $14.20 | $15.33 | $15.15 | 834 |
| 2024-02-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.07 | 50 |
| 2024-02-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.07 | 13 |
| 2024-02-02 | $15.25 | $15.25 | $15.25 | $15.25 | $15.07 | 240 |
| 2024-02-01 | $15.50 | $15.50 | $15.00 | $15.00 | $14.82 | 400 |
| 2024-01-31 | $15.30 | $15.34 | $15.30 | $15.34 | $15.16 | 2,103 |
| 2024-01-30 | $15.00 | $15.30 | $15.00 | $15.30 | $15.12 | 2,098 |
| 2024-01-29 | $15.00 | $15.00 | $14.94 | $14.94 | $14.76 | 601 |
| 2024-01-26 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2024-01-25 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 2 |
| 2024-01-24 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 176 |
| 2024-01-23 | $14.75 | $14.85 | $14.75 | $14.85 | $14.85 | 400 |
| 2024-01-22 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 505 |
| 2024-01-19 | $14.51 | $14.65 | $14.51 | $14.65 | $14.65 | 240 |
| 2024-01-18 | $15.00 | $15.00 | $14.12 | $14.12 | $14.12 | 634 |
| 2024-01-17 | $14.78 | $14.97 | $14.78 | $14.97 | $14.97 | 1,200 |
| 2024-01-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 153 |
| 2024-01-12 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 600 |
| 2024-01-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1 |
| 2024-01-10 | $14.37 | $14.50 | $14.37 | $14.50 | $14.50 | 700 |
| 2024-01-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 280 |
| 2024-01-08 | $14.35 | $14.50 | $14.35 | $14.50 | $14.50 | 1,300 |
| 2024-01-05 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2024-01-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 295 |
| 2024-01-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2024-01-02 | $14.05 | $14.63 | $14.05 | $14.63 | $14.63 | 295 |
| 2023-12-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 100 |
| 2023-12-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 148 |
| 2023-12-27 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 300 |
| 2023-12-26 | $14.77 | $14.94 | $14.73 | $14.73 | $14.73 | 1,550 |
| 2023-12-22 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 300 |
| 2023-12-21 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 225 |
| 2023-12-20 | $15.00 | $15.00 | $14.67 | $15.00 | $15.00 | 1,035 |
| 2023-12-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 16 |
| 2023-12-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 499 |
| 2023-12-15 | $14.50 | $14.75 | $14.50 | $14.75 | $14.75 | 1,496 |
| 2023-12-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 10 |
| 2023-12-13 | $14.48 | $14.50 | $14.48 | $14.50 | $14.50 | 484 |
| 2023-12-12 | $13.82 | $14.00 | $13.80 | $14.00 | $14.00 | 1,653 |
| 2023-12-11 | $13.83 | $13.98 | $13.83 | $13.98 | $13.98 | 1,173 |
| 2023-12-08 | $13.74 | $13.80 | $13.74 | $13.80 | $13.80 | 902 |
| 2023-12-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 242 |
| 2023-12-06 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 550 |
| 2023-12-05 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 1,045 |
| 2023-12-04 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2023-12-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 145 |
| 2023-11-30 | $13.35 | $13.75 | $13.35 | $13.65 | $13.65 | 1,872 |
| 2023-11-29 | $13.00 | $13.38 | $13.00 | $13.38 | $13.38 | 1,013 |
| 2023-11-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 834 |
| 2023-11-27 | $12.88 | $12.90 | $12.83 | $12.90 | $12.90 | 2,262 |
| 2023-11-24 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,000 |
| 2023-11-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-11-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2023-11-20 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 1,087 |
| 2023-11-17 | $12.97 | $13.40 | $12.71 | $13.40 | $13.40 | 521 |
| 2023-11-16 | $12.65 | $12.99 | $12.65 | $12.99 | $12.99 | 1,502 |
| 2023-11-15 | $13.00 | $13.00 | $12.64 | $12.85 | $12.85 | 2,570 |
| 2023-11-14 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 410 |
| 2023-11-13 | $13.09 | $13.09 | $12.90 | $13.00 | $12.83 | 2,442 |
| 2023-11-10 | $13.00 | $13.10 | $13.00 | $13.00 | $12.83 | 1,750 |
| 2023-11-09 | $13.13 | $13.13 | $12.97 | $12.97 | $12.80 | 2,451 |
| 2023-11-08 | $13.52 | $13.69 | $13.41 | $13.41 | $13.24 | 1,858 |
| 2023-11-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.49 | 123 |
| 2023-11-06 | $13.41 | $13.65 | $13.41 | $13.65 | $13.47 | 1,486 |
| 2023-11-03 | $13.35 | $13.50 | $13.35 | $13.50 | $13.33 | 1,428 |
| 2023-11-02 | $13.05 | $13.05 | $13.05 | $13.05 | $12.88 | 0 |
| 2023-11-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.88 | 21 |
| 2023-10-31 | $13.01 | $13.05 | $13.01 | $13.05 | $12.88 | 1,447 |
| 2023-10-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.83 | 25 |
| 2023-10-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 381 |
| 2023-10-26 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 500 |
| 2023-10-25 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-10-24 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-10-23 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 15 |
| 2023-10-20 | $12.82 | $12.89 | $12.82 | $12.89 | $12.89 | 255 |
| 2023-10-19 | $12.80 | $12.80 | $12.79 | $12.80 | $12.80 | 324 |
| 2023-10-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 5,995 |
| 2023-10-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 800 |
| 2023-10-16 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-10-13 | $12.90 | $12.90 | $12.88 | $12.88 | $12.88 | 332 |
| 2023-10-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
| 2023-10-11 | $12.80 | $12.98 | $12.80 | $12.98 | $12.98 | 200 |
| 2023-10-10 | $12.85 | $12.93 | $12.80 | $12.80 | $12.80 | 2,603 |
| 2023-10-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 30 |
| 2023-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 255 |
| 2023-10-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 200 |
| 2023-10-04 | $13.10 | $13.30 | $13.00 | $13.00 | $13.00 | 7,033 |
| 2023-10-03 | $13.05 | $13.05 | $13.01 | $13.01 | $13.01 | 900 |
| 2023-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 60 |
| 2023-09-29 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 202 |
| 2023-09-28 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 50 |
| 2023-09-27 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-09-26 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 517 |
| 2023-09-25 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 400 |
| 2023-09-22 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 100 |
| 2023-09-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 310 |
| 2023-09-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,862 |
| 2023-09-19 | $12.80 | $13.00 | $12.80 | $13.00 | $13.00 | 363 |
| 2023-09-18 | $13.25 | $13.25 | $12.65 | $12.66 | $12.66 | 3,537 |
| 2023-09-15 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 12 |
| 2023-09-14 | $13.33 | $13.33 | $13.25 | $13.25 | $13.25 | 774 |
| 2023-09-13 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 138 |
| 2023-09-12 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 1,000 |
| 2023-09-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 146 |
| 2023-09-08 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 100 |
| 2023-09-07 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-09-06 | $13.78 | $13.78 | $13.56 | $13.56 | $13.56 | 907 |
| 2023-09-05 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 0 |
| 2023-09-01 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 100 |
| 2023-08-31 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 5 |
| 2023-08-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 100 |
| 2023-08-29 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 145 |
| 2023-08-28 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 219 |
| 2023-08-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,050 |
| 2023-08-24 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2023-08-23 | $13.50 | $13.95 | $13.50 | $13.95 | $13.95 | 226 |
| 2023-08-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 433 |
| 2023-08-21 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 400 |
| 2023-08-18 | $13.26 | $13.50 | $13.25 | $13.50 | $13.50 | 2,503 |
| 2023-08-17 | $13.40 | $13.70 | $13.25 | $13.25 | $13.25 | 1,307 |
| 2023-08-16 | $14.10 | $14.10 | $13.35 | $13.40 | $13.40 | 2,049 |
| 2023-08-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 800 |
| 2023-08-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 51 |
| 2023-08-11 | $14.70 | $14.70 | $14.70 | $14.70 | $14.53 | 131 |
| 2023-08-10 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 50 |
| 2023-08-09 | $14.70 | $14.70 | $14.67 | $14.67 | $14.67 | 400 |
| 2023-08-08 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 50 |
| 2023-08-07 | $14.76 | $14.90 | $14.76 | $14.77 | $14.77 | 557 |
| 2023-08-04 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 95 |
| 2023-08-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 5 |
| 2023-08-02 | $14.50 | $14.75 | $14.50 | $14.75 | $14.75 | 1,231 |
| 2023-08-01 | $14.49 | $14.49 | $14.41 | $14.41 | $14.41 | 200 |
| 2023-07-31 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 154 |
| 2023-07-28 | $14.18 | $14.48 | $14.18 | $14.48 | $14.48 | 1,850 |
| 2023-07-27 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 2 |
| 2023-07-26 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 1,100 |
| 2023-07-25 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 107 |
| 2023-07-24 | $13.57 | $13.59 | $13.56 | $13.56 | $13.56 | 600 |
| 2023-07-21 | $14.25 | $14.25 | $13.52 | $13.52 | $13.52 | 8,232 |
| 2023-07-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,115 |
| 2023-07-19 | $14.01 | $14.15 | $13.75 | $14.00 | $14.00 | 13,500 |
| 2023-07-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-07-17 | $14.06 | $14.14 | $14.00 | $14.00 | $14.00 | 1,702 |
| 2023-07-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 28 |
| 2023-07-13 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 500 |
| 2023-07-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 147 |
| 2023-07-11 | $14.60 | $14.60 | $14.25 | $14.25 | $14.25 | 4,190 |
| 2023-07-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 220 |
| 2023-07-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 3,820 |
| 2023-07-06 | $14.33 | $14.33 | $14.25 | $14.31 | $14.31 | 3,758 |
| 2023-07-05 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2023-07-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 385 |
| 2023-06-30 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-06-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2023-06-28 | $14.29 | $14.29 | $14.25 | $14.25 | $14.25 | 800 |
| 2023-06-27 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 1 |
| 2023-06-26 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 150 |
| 2023-06-23 | $14.28 | $14.28 | $14.25 | $14.25 | $14.25 | 1,300 |
| 2023-06-22 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 437 |
| 2023-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 150 |
| 2023-06-20 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 101 |
| 2023-06-16 | $14.00 | $14.50 | $14.00 | $14.25 | $14.25 | 1,910 |
| 2023-06-15 | $13.90 | $13.90 | $13.84 | $13.85 | $13.85 | 1,358 |
| 2023-06-14 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 513 |
| 2023-06-13 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 240 |
| 2023-06-12 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 7,148 |
| 2023-06-09 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 170 |
| 2023-06-08 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 101 |
| 2023-06-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 100 |
| 2023-06-06 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 16 |
| 2023-06-05 | $13.90 | $14.18 | $13.90 | $13.90 | $13.90 | 592 |
| 2023-06-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 430 |
| 2023-06-01 | $13.90 | $14.05 | $13.85 | $13.85 | $13.85 | 1,400 |
| 2023-05-31 | $14.00 | $14.45 | $14.00 | $14.00 | $14.00 | 577 |
| 2023-05-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 200 |
| 2023-05-26 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,000 |
| 2023-05-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 7 |
| 2023-05-24 | $13.25 | $13.95 | $13.25 | $13.95 | $13.95 | 1,950 |
| 2023-05-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 40 |
| 2023-05-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 42 |
| 2023-05-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-05-18 | $13.25 | $13.25 | $13.00 | $13.00 | $13.00 | 1,175 |
| 2023-05-17 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 300 |
| 2023-05-16 | $12.55 | $13.50 | $12.55 | $13.50 | $13.50 | 608 |
| 2023-05-15 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 100 |
| 2023-05-12 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 366 |
| 2023-05-11 | $13.20 | $13.20 | $12.53 | $12.53 | $12.37 | 1,324 |
| 2023-05-10 | $13.20 | $13.20 | $12.99 | $13.18 | $13.01 | 1,245 |
| 2023-05-09 | $13.91 | $13.91 | $12.45 | $13.22 | $13.05 | 14,878 |
| 2023-05-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.73 | 861 |
| 2023-05-05 | $13.95 | $14.17 | $13.95 | $14.15 | $13.97 | 633 |
| 2023-05-04 | $14.12 | $14.12 | $13.98 | $14.00 | $13.82 | 1,955 |
| 2023-05-03 | $14.48 | $14.48 | $14.48 | $14.48 | $14.30 | 2 |
| 2023-05-02 | $14.45 | $15.00 | $14.45 | $14.48 | $14.30 | 2,400 |
| 2023-05-01 | $14.35 | $14.45 | $14.35 | $14.45 | $14.27 | 200 |
| 2023-04-28 | $14.26 | $14.26 | $14.26 | $14.26 | $14.08 | 270 |
| 2023-04-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 159 |
| 2023-04-26 | $14.29 | $14.29 | $13.95 | $13.96 | $13.78 | 576 |
| 2023-04-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.77 | 104 |
| 2023-04-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 16 |
| 2023-04-21 | $14.30 | $14.30 | $14.30 | $14.30 | $14.12 | 72 |
| 2023-04-20 | $14.38 | $14.38 | $14.30 | $14.30 | $14.12 | 784 |
| 2023-04-19 | $13.96 | $14.47 | $13.96 | $14.21 | $14.03 | 2,737 |
| 2023-04-18 | $13.95 | $14.00 | $13.45 | $13.91 | $13.73 | 6,238 |
| 2023-04-17 | $12.85 | $13.94 | $12.80 | $12.94 | $12.78 | 3,858 |
| 2023-04-14 | $12.79 | $12.79 | $12.79 | $12.79 | $12.63 | 1,492 |
| 2023-04-13 | $12.61 | $12.79 | $12.61 | $12.79 | $12.63 | 2,371 |
| 2023-04-12 | $12.75 | $12.75 | $12.61 | $12.70 | $12.54 | 1,674 |
| 2023-04-11 | $13.20 | $13.20 | $12.74 | $12.75 | $12.59 | 9,906 |
| 2023-04-10 | $13.50 | $13.60 | $13.25 | $13.25 | $13.08 | 947 |
| 2023-04-06 | $13.50 | $13.50 | $13.30 | $13.30 | $13.13 | 3,100 |
| 2023-04-05 | $13.23 | $13.25 | $13.23 | $13.25 | $13.08 | 700 |
| 2023-04-04 | $13.45 | $14.00 | $13.00 | $13.00 | $12.84 | 4,050 |
| 2023-04-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.33 | 5,089 |
| 2023-03-31 | $13.82 | $13.85 | $13.45 | $13.45 | $13.28 | 3,271 |
| 2023-03-30 | $13.99 | $14.00 | $13.82 | $13.93 | $13.75 | 2,885 |
| 2023-03-29 | $14.22 | $14.22 | $13.98 | $13.98 | $13.80 | 457 |
| 2023-03-28 | $14.22 | $14.25 | $14.22 | $14.25 | $14.07 | 1,138 |
| 2023-03-27 | $14.24 | $14.25 | $14.24 | $14.25 | $14.07 | 619 |
| 2023-03-24 | $14.25 | $14.25 | $14.24 | $14.25 | $14.25 | 1,018 |
| 2023-03-23 | $15.50 | $15.50 | $13.50 | $14.50 | $14.50 | 6,070 |
| 2023-03-22 | $15.45 | $15.45 | $15.43 | $15.43 | $15.43 | 200 |
| 2023-03-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2023-03-17 | $15.08 | $15.20 | $14.92 | $15.20 | $15.20 | 5,200 |
| 2023-03-16 | $15.22 | $15.37 | $15.02 | $15.06 | $15.06 | 6,647 |
| 2023-03-15 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 46 |
| 2023-03-14 | $16.12 | $16.12 | $15.22 | $15.22 | $15.22 | 421 |
| 2023-03-13 | $15.62 | $16.15 | $15.52 | $16.15 | $16.15 | 623 |
| 2023-03-10 | $16.00 | $16.20 | $15.52 | $16.20 | $16.20 | 4,625 |
| 2023-03-09 | $16.05 | $16.05 | $16.00 | $16.00 | $16.00 | 925 |
| 2023-03-08 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-03-07 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2023-03-06 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 216 |
| 2023-03-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-03-02 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 200 |
| 2023-03-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 60 |
| 2023-02-28 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-02-27 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 50 |
| 2023-02-24 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 30 |
| 2023-02-23 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-02-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2023-02-21 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 105 |
| 2023-02-17 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 400 |
| 2023-02-16 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 7 |
| 2023-02-15 | $16.10 | $16.16 | $16.10 | $16.16 | $16.16 | 425 |
| 2023-02-14 | $16.20 | $16.20 | $16.10 | $16.10 | $16.10 | 8,450 |
| 2023-02-13 | $16.57 | $16.57 | $16.57 | $16.57 | $16.40 | 1,552 |
| 2023-02-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.77 | 10 |
| 2023-02-09 | $16.91 | $16.95 | $16.91 | $16.95 | $16.77 | 306 |
| 2023-02-08 | $16.89 | $16.89 | $16.89 | $16.89 | $16.71 | 121 |
| 2023-02-07 | $16.89 | $16.89 | $16.89 | $16.89 | $16.71 | 300 |
| 2023-02-06 | $16.86 | $16.86 | $16.86 | $16.86 | $16.68 | 555 |
| 2023-02-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.33 | 50 |
| 2023-02-02 | $16.38 | $16.50 | $16.38 | $16.50 | $16.33 | 400 |
| 2023-02-01 | $16.97 | $16.97 | $16.25 | $16.25 | $16.08 | 2,612 |
| 2023-01-31 | $16.88 | $16.99 | $16.88 | $16.99 | $16.81 | 890 |
| 2023-01-30 | $16.77 | $16.77 | $16.77 | $16.77 | $16.59 | 0 |
| 2023-01-27 | $16.80 | $16.80 | $16.77 | $16.77 | $16.59 | 250 |
| 2023-01-26 | $16.80 | $16.80 | $16.80 | $16.80 | $16.62 | 0 |
| 2023-01-25 | $16.86 | $16.86 | $16.80 | $16.80 | $16.62 | 3,807 |
| 2023-01-24 | $16.75 | $16.75 | $16.60 | $16.60 | $16.43 | 2,501 |
| 2023-01-23 | $16.50 | $16.75 | $16.50 | $16.75 | $16.57 | 457 |
| 2023-01-20 | $16.30 | $16.30 | $16.30 | $16.30 | $16.13 | 100 |
| 2023-01-19 | $16.16 | $16.16 | $16.16 | $16.16 | $15.99 | 0 |
| 2023-01-18 | $16.16 | $16.16 | $16.16 | $16.16 | $15.99 | 140 |
| 2023-01-17 | $16.08 | $16.27 | $16.00 | $16.00 | $15.83 | 2,560 |
| 2023-01-13 | $16.05 | $16.05 | $16.05 | $16.05 | $15.88 | 798 |
| 2023-01-12 | $16.25 | $16.25 | $16.02 | $16.02 | $15.85 | 1,620 |
| 2023-01-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.13 | 400 |
| 2023-01-10 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 35 |
| 2023-01-09 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2023-01-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 100 |
| 2023-01-05 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2023-01-04 | $16.09 | $16.30 | $16.00 | $16.30 | $16.30 | 1,054 |
| 2023-01-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 362 |
| 2022-12-30 | $16.20 | $16.20 | $16.00 | $16.00 | $16.00 | 1,710 |
| 2022-12-29 | $16.10 | $16.19 | $16.00 | $16.19 | $16.19 | 3,020 |
| 2022-12-28 | $16.20 | $16.20 | $16.18 | $16.18 | $16.18 | 1,100 |
| 2022-12-27 | $16.28 | $16.45 | $16.28 | $16.45 | $16.45 | 200 |
| 2022-12-23 | $16.29 | $16.45 | $16.29 | $16.45 | $16.45 | 422 |
| 2022-12-22 | $16.50 | $16.50 | $16.03 | $16.03 | $16.03 | 2,046 |
| 2022-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 165 |
| 2022-12-20 | $16.74 | $16.75 | $16.50 | $16.73 | $16.73 | 589 |
| 2022-12-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 102 |
| 2022-12-16 | $16.92 | $17.05 | $16.50 | $16.50 | $16.50 | 4,139 |
| 2022-12-15 | $16.92 | $16.92 | $16.91 | $16.91 | $16.91 | 409 |
| 2022-12-14 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2022-12-13 | $17.00 | $17.50 | $17.00 | $17.02 | $17.02 | 1,200 |
| 2022-12-12 | $17.26 | $17.26 | $17.00 | $17.00 | $17.00 | 900 |
| 2022-12-09 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 61 |
| 2022-12-08 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-12-07 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-12-06 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 0 |
| 2022-12-05 | $17.50 | $17.50 | $17.26 | $17.26 | $17.26 | 1,191 |
| 2022-12-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 87 |
| 2022-12-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-11-30 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 190 |
| 2022-11-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 133 |
| 2022-11-28 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 100 |
| 2022-11-25 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 500 |
| 2022-11-23 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-11-22 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-11-21 | $17.89 | $17.89 | $17.35 | $17.35 | $17.35 | 950 |
| 2022-11-18 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 100 |
| 2022-11-17 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 80 |
| 2022-11-16 | $17.85 | $17.90 | $17.80 | $17.90 | $17.90 | 1,100 |
| 2022-11-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3,456 |
| 2022-11-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 422 |
| 2022-11-11 | $17.82 | $17.82 | $17.82 | $17.82 | $17.65 | 600 |
| 2022-11-10 | $17.61 | $17.70 | $17.61 | $17.70 | $17.53 | 810 |
| 2022-11-09 | $17.65 | $17.65 | $17.65 | $17.65 | $17.48 | 0 |
| 2022-11-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.48 | 1 |
| 2022-11-07 | $17.65 | $17.65 | $17.65 | $17.65 | $17.48 | 264 |
| 2022-11-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 10 |
| 2022-11-03 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 10 |
| 2022-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2022-11-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 270 |
| 2022-10-31 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 179 |
| 2022-10-28 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 136 |
| 2022-10-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-10-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2022-10-24 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2022-10-21 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 2 |
| 2022-10-20 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,103 |
| 2022-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2022-10-14 | $17.03 | $17.03 | $17.00 | $17.00 | $17.00 | 1,103 |
| 2022-10-13 | $17.35 | $17.35 | $17.00 | $17.00 | $17.00 | 404 |
| 2022-10-12 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2022-10-11 | $17.53 | $17.53 | $17.35 | $17.35 | $17.35 | 675 |
| 2022-10-10 | $17.63 | $17.63 | $17.53 | $17.53 | $17.53 | 500 |
| 2022-10-07 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 100 |
| 2022-10-06 | $16.76 | $17.50 | $16.75 | $17.25 | $17.25 | 2,501 |
| 2022-10-05 | $17.65 | $17.65 | $17.50 | $17.50 | $17.50 | 1,775 |
| 2022-10-04 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-10-03 | $18.02 | $18.03 | $18.00 | $18.00 | $18.00 | 1,400 |
| 2022-09-30 | $18.12 | $18.12 | $18.03 | $18.03 | $18.03 | 600 |
| 2022-09-29 | $18.12 | $18.12 | $18.10 | $18.10 | $18.10 | 400 |
| 2022-09-28 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 831 |
| 2022-09-27 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 20 |
| 2022-09-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 246 |
| 2022-09-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-09-22 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 44 |
| 2022-09-21 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-09-20 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-09-19 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 44 |
| 2022-09-16 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 602 |
| 2022-09-15 | $18.20 | $18.30 | $18.20 | $18.30 | $18.30 | 304 |
| 2022-09-14 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 211 |
| 2022-09-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 110 |
| 2022-09-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-09-09 | $18.45 | $18.55 | $18.45 | $18.50 | $18.50 | 500 |
| 2022-09-08 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 250 |
| 2022-09-07 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 275 |
| 2022-09-06 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 40 |
| 2022-09-02 | $18.25 | $18.44 | $18.20 | $18.44 | $18.44 | 440 |
| 2022-09-01 | $18.35 | $18.35 | $18.25 | $18.25 | $18.25 | 550 |
| 2022-08-31 | $18.11 | $18.44 | $18.11 | $18.44 | $18.44 | 495 |
| 2022-08-30 | $18.00 | $18.11 | $18.00 | $18.00 | $18.00 | 972 |
| 2022-08-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2022-08-26 | $18.19 | $18.19 | $18.15 | $18.15 | $18.15 | 1,160 |
| 2022-08-25 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2022-08-24 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 126 |
| 2022-08-23 | $18.40 | $18.40 | $18.02 | $18.23 | $18.23 | 800 |
| 2022-08-22 | $18.45 | $18.45 | $18.40 | $18.40 | $18.40 | 905 |
| 2022-08-19 | $18.33 | $18.50 | $18.33 | $18.42 | $18.42 | 1,004 |
| 2022-08-18 | $18.24 | $18.35 | $18.01 | $18.01 | $18.01 | 1,271 |
| 2022-08-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2022-08-16 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2022-08-15 | $17.25 | $18.23 | $17.25 | $18.23 | $18.23 | 2,111 |
| 2022-08-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 160 |
| 2022-08-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.32 | 400 |
| 2022-08-10 | $16.30 | $16.30 | $16.30 | $16.30 | $16.14 | 0 |
| 2022-08-09 | $16.30 | $16.30 | $16.30 | $16.30 | $16.14 | 0 |
| 2022-08-08 | $16.30 | $16.30 | $16.30 | $16.30 | $16.14 | 62 |
| 2022-08-05 | $16.95 | $16.95 | $16.30 | $16.30 | $16.14 | 1,446 |
| 2022-08-04 | $17.15 | $17.15 | $16.95 | $16.95 | $16.78 | 1,970 |
| 2022-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 0 |
| 2022-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 1,812 |
| 2022-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 122 |
| 2022-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.83 | 10 |
| 2022-07-28 | $16.99 | $17.00 | $16.99 | $17.00 | $16.83 | 2,813 |
| 2022-07-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.39 | 130 |
| 2022-07-26 | $16.88 | $17.00 | $16.55 | $16.55 | $16.39 | 1,774 |
| 2022-07-25 | $16.60 | $16.72 | $16.55 | $16.55 | $16.39 | 430 |
| 2022-07-22 | $16.88 | $16.88 | $16.50 | $16.50 | $16.34 | 552 |
| 2022-07-21 | $16.52 | $16.88 | $16.52 | $16.88 | $16.72 | 673 |
| 2022-07-20 | $16.75 | $16.75 | $16.10 | $16.55 | $16.38 | 1,880 |
| 2022-07-19 | $16.85 | $16.99 | $16.35 | $16.99 | $16.82 | 1,676 |
| 2022-07-18 | $17.25 | $17.45 | $16.90 | $17.15 | $16.98 | 1,824 |
| 2022-07-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.08 | 74 |
| 2022-07-14 | $17.39 | $17.39 | $17.25 | $17.25 | $17.08 | 560 |
| 2022-07-13 | $17.63 | $17.63 | $17.43 | $17.45 | $17.28 | 1,431 |
| 2022-07-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.48 | 40 |
| 2022-07-11 | $17.65 | $17.65 | $17.65 | $17.65 | $17.48 | 100 |
| 2022-07-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.48 | 260 |
| 2022-07-07 | $17.39 | $17.39 | $17.39 | $17.39 | $17.22 | 0 |
| 2022-07-06 | $17.70 | $17.70 | $17.39 | $17.39 | $17.22 | 852 |
| 2022-07-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.53 | 0 |
| 2022-07-01 | $17.70 | $17.70 | $17.70 | $17.70 | $17.53 | 265 |
| 2022-06-30 | $17.68 | $17.68 | $17.68 | $17.68 | $17.51 | 39 |
| 2022-06-29 | $17.70 | $18.00 | $17.68 | $17.68 | $17.51 | 357 |
| 2022-06-28 | $17.70 | $17.70 | $17.70 | $17.70 | $17.53 | 500 |
| 2022-06-27 | $17.67 | $17.70 | $17.67 | $17.69 | $17.51 | 826 |
| 2022-06-24 | $17.70 | $17.70 | $17.70 | $17.70 | $17.53 | 1,204 |
| 2022-06-23 | $17.70 | $17.70 | $17.70 | $17.70 | $17.53 | 19 |
| 2022-06-22 | $17.70 | $17.70 | $17.70 | $17.70 | $17.53 | 6,100 |
| 2022-06-21 | $17.67 | $17.67 | $17.67 | $17.67 | $17.50 | 100 |
| 2022-06-17 | $17.70 | $17.70 | $17.69 | $17.69 | $17.52 | 611 |
| 2022-06-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.53 | 76 |
| 2022-06-15 | $17.90 | $17.90 | $17.69 | $17.70 | $17.53 | 3,896 |
| 2022-06-14 | $17.90 | $17.90 | $17.90 | $17.90 | $17.73 | 479 |
| 2022-06-13 | $17.94 | $17.94 | $17.76 | $17.76 | $17.59 | 1,080 |
| 2022-06-10 | $18.50 | $18.50 | $18.50 | $18.50 | $18.32 | 65 |
| 2022-06-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.32 | 0 |
| 2022-06-08 | $18.85 | $18.97 | $17.99 | $18.50 | $18.32 | 5,299 |
| 2022-06-07 | $19.50 | $19.50 | $18.85 | $18.85 | $18.67 | 408 |
| 2022-06-06 | $19.85 | $19.85 | $19.40 | $19.40 | $19.21 | 607 |
| 2022-06-03 | $19.85 | $19.85 | $19.85 | $19.85 | $19.66 | 0 |
| 2022-06-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.66 | 425 |
| 2022-06-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.66 | 100 |
| 2022-05-31 | $19.85 | $19.85 | $19.85 | $19.85 | $19.66 | 0 |
| 2022-05-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.66 | 332 |
| 2022-05-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.66 | 0 |
| 2022-05-25 | $20.15 | $20.15 | $19.85 | $19.85 | $19.66 | 757 |
| 2022-05-24 | $20.30 | $20.30 | $20.16 | $20.16 | $19.96 | 333 |
| 2022-05-23 | $20.15 | $20.15 | $20.15 | $20.15 | $19.95 | 1 |
| 2022-05-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.95 | 3 |
| 2022-05-19 | $20.15 | $20.15 | $20.15 | $20.15 | $19.95 | 0 |
| 2022-05-18 | $20.15 | $20.15 | $20.15 | $20.15 | $19.95 | 1 |
| 2022-05-17 | $20.13 | $20.15 | $20.13 | $20.15 | $19.95 | 930 |
| 2022-05-16 | $20.20 | $20.50 | $20.00 | $20.50 | $20.30 | 734 |
| 2022-05-13 | $21.10 | $21.10 | $21.10 | $21.10 | $20.89 | 0 |
| 2022-05-12 | $20.27 | $21.18 | $20.20 | $21.10 | $20.89 | 2,826 |
| 2022-05-11 | $21.26 | $21.26 | $21.26 | $21.26 | $20.88 | 0 |
| 2022-05-10 | $20.85 | $21.26 | $20.45 | $21.26 | $20.88 | 1,030 |
| 2022-05-09 | $21.25 | $21.25 | $20.60 | $20.60 | $20.24 | 2,350 |
| 2022-05-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.38 | 700 |
| 2022-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 0 |
| 2022-05-04 | $21.05 | $21.05 | $20.65 | $21.00 | $20.63 | 2,216 |
| 2022-05-03 | $21.50 | $21.50 | $20.84 | $21.10 | $20.73 | 4,209 |
| 2022-05-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 891 |
| 2022-04-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 0 |
| 2022-04-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 100 |
| 2022-04-27 | $21.70 | $21.70 | $21.33 | $21.50 | $21.12 | 2,429 |
| 2022-04-26 | $22.00 | $22.00 | $21.60 | $21.60 | $21.22 | 241 |
| 2022-04-25 | $22.00 | $22.00 | $21.60 | $21.60 | $21.22 | 241 |
| 2022-04-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.22 | 322 |
| 2022-04-21 | $22.02 | $22.02 | $22.00 | $22.00 | $21.61 | 1,200 |
| 2022-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 100 |
| 2022-04-19 | $21.99 | $22.40 | $21.99 | $22.40 | $22.00 | 731 |
| 2022-04-18 | $21.63 | $21.63 | $21.63 | $21.63 | $21.25 | 175 |
| 2022-04-14 | $21.95 | $22.00 | $21.75 | $21.75 | $21.37 | 650 |
| 2022-04-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.23 | 0 |
| 2022-04-12 | $21.61 | $21.61 | $21.61 | $21.61 | $21.23 | 407 |
| 2022-04-11 | $21.78 | $21.78 | $21.78 | $21.78 | $21.40 | 0 |
| 2022-04-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.40 | 115 |
| 2022-04-07 | $21.61 | $21.61 | $21.61 | $21.61 | $21.23 | 1,100 |
| 2022-04-06 | $21.61 | $21.61 | $21.61 | $21.61 | $21.23 | 607 |
| 2022-04-05 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 0 |
| 2022-04-04 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 13 |
| 2022-04-01 | $22.00 | $22.00 | $21.18 | $21.18 | $20.81 | 1,337 |
| 2022-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 200 |
| 2022-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 0 |
| 2022-03-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 0 |
| 2022-03-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 0 |
| 2022-03-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 900 |
| 2022-03-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 0 |
| 2022-03-23 | $21.83 | $21.83 | $21.45 | $21.50 | $21.12 | 900 |
| 2022-03-22 | $22.37 | $22.37 | $22.37 | $22.37 | $21.97 | 400 |
| 2022-03-21 | $22.37 | $22.37 | $22.37 | $22.37 | $21.97 | 0 |
| 2022-03-18 | $22.37 | $22.37 | $22.37 | $22.37 | $21.97 | 0 |
| 2022-03-17 | $22.37 | $22.37 | $22.37 | $22.37 | $21.97 | 400 |
| 2022-03-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.00 | 6 |
| 2022-03-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.00 | 9 |
| 2022-03-14 | $22.40 | $22.40 | $22.40 | $22.40 | $22.00 | 459 |
| 2022-03-11 | $22.25 | $22.25 | $22.25 | $22.25 | $21.86 | 58 |
| 2022-03-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.86 | 0 |
| 2022-03-09 | $22.39 | $22.39 | $22.10 | $22.25 | $21.86 | 748 |
| 2022-03-08 | $22.25 | $22.25 | $22.25 | $22.25 | $21.86 | 100 |
| 2022-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 89 |
| 2022-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 0 |
| 2022-03-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 0 |
| 2022-03-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 0 |
| 2022-03-01 | $22.25 | $22.25 | $22.00 | $22.00 | $21.61 | 200 |
| 2022-02-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.00 | 53 |
| 2022-02-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.00 | 0 |
| 2022-02-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.00 | 0 |
| 2022-02-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.00 | 0 |
| 2022-02-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.00 | 280 |
| 2022-02-18 | $22.25 | $22.25 | $22.25 | $22.25 | $21.86 | 30 |
| 2022-02-17 | $22.25 | $22.25 | $22.25 | $22.25 | $21.86 | 100 |
| 2022-02-16 | $22.20 | $22.20 | $22.20 | $22.20 | $21.81 | 354 |
| 2022-02-15 | $22.13 | $22.15 | $22.13 | $22.15 | $21.76 | 354 |
| 2022-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.61 | 100 |
| 2022-02-11 | $22.25 | $22.25 | $22.25 | $22.25 | $21.69 | 234 |
| 2022-02-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.69 | 74 |
| 2022-02-09 | $21.80 | $22.25 | $21.80 | $22.25 | $21.69 | 916 |
| 2022-02-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 201 |
| 2022-02-07 | $21.98 | $21.98 | $21.57 | $21.57 | $21.03 | 253 |
| 2022-02-04 | $22.06 | $22.06 | $22.06 | $22.06 | $21.50 | 0 |
| 2022-02-03 | $22.06 | $22.06 | $22.06 | $22.06 | $21.50 | 100 |
| 2022-02-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.03 | 57 |
| 2022-02-01 | $21.55 | $22.05 | $21.55 | $21.57 | $21.03 | 700 |
| 2022-01-31 | $21.83 | $21.83 | $21.83 | $21.83 | $21.28 | 0 |
| 2022-01-28 | $21.83 | $21.83 | $21.83 | $21.83 | $21.28 | 200 |
| 2022-01-27 | $21.70 | $22.00 | $21.70 | $21.83 | $21.28 | 1,700 |
| 2022-01-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 0 |
| 2022-01-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 0 |
| 2022-01-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 0 |
| 2022-01-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 466 |
| 2022-01-20 | $21.85 | $21.85 | $21.85 | $21.85 | $21.30 | 0 |
| 2022-01-19 | $21.75 | $21.85 | $21.75 | $21.85 | $21.30 | 53 |
| 2022-01-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.30 | 53 |
| 2022-01-14 | $21.85 | $21.85 | $21.30 | $21.85 | $21.30 | 1,417 |
| 2022-01-13 | $21.50 | $21.85 | $21.50 | $21.82 | $21.27 | 1,641 |
| 2022-01-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.20 | 0 |
| 2022-01-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.20 | 459 |
| 2022-01-10 | $21.48 | $21.84 | $21.48 | $21.75 | $21.20 | 1,840 |
| 2022-01-07 | $21.50 | $21.50 | $21.44 | $21.50 | $20.96 | 790 |
| 2022-01-06 | $21.75 | $21.79 | $21.16 | $21.16 | $20.63 | 1,684 |
| 2022-01-05 | $21.27 | $21.27 | $21.27 | $21.27 | $20.73 | 10 |
| 2022-01-04 | $21.51 | $21.51 | $21.27 | $21.27 | $20.73 | 310 |
| 2022-01-03 | $21.70 | $21.70 | $21.15 | $21.15 | $20.62 | 1,300 |
| 2021-12-31 | $21.70 | $21.70 | $21.70 | $21.70 | $21.15 | 0 |
| 2021-12-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.15 | 50 |
| 2021-12-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.15 | 0 |
| 2021-12-28 | $21.25 | $21.70 | $21.20 | $21.70 | $21.15 | 2,201 |
| 2021-12-27 | $21.40 | $21.40 | $21.40 | $21.40 | $20.86 | 0 |
| 2021-12-23 | $21.40 | $21.40 | $21.40 | $21.40 | $20.86 | 0 |
| 2021-12-22 | $21.60 | $21.60 | $21.40 | $21.40 | $20.86 | 420 |
| 2021-12-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.96 | 100 |
| 2021-12-20 | $21.50 | $21.85 | $21.50 | $21.85 | $21.30 | 1,000 |
| 2021-12-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.96 | 121 |
| 2021-12-16 | $21.35 | $21.35 | $21.15 | $21.15 | $20.62 | 553 |
| 2021-12-15 | $21.43 | $21.50 | $21.43 | $21.50 | $20.96 | 549 |
| 2021-12-14 | $21.35 | $21.35 | $21.35 | $21.35 | $20.81 | 129 |
| 2021-12-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.96 | 55 |
| 2021-12-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.96 | 221 |
| 2021-12-09 | $21.25 | $21.45 | $21.25 | $21.45 | $20.91 | 398 |
| 2021-12-08 | $21.36 | $21.36 | $21.15 | $21.15 | $20.62 | 2,570 |
| 2021-12-07 | $21.49 | $21.49 | $21.49 | $21.49 | $20.95 | 100 |
| 2021-12-06 | $21.25 | $21.35 | $21.25 | $21.35 | $20.81 | 600 |
| 2021-12-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.20 | 55 |
| 2021-12-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.20 | 2,500 |
| 2021-12-01 | $21.50 | $21.50 | $21.25 | $21.25 | $20.71 | 466 |
| 2021-11-30 | $21.23 | $21.23 | $21.23 | $21.23 | $20.69 | 335 |
| 2021-11-29 | $22.01 | $22.01 | $21.15 | $21.15 | $20.62 | 2,589 |
| 2021-11-26 | $22.01 | $22.01 | $22.01 | $22.01 | $21.46 | 0 |
| 2021-11-24 | $22.01 | $22.01 | $22.01 | $22.01 | $21.46 | 250 |
| 2021-11-23 | $22.09 | $22.09 | $22.09 | $22.09 | $21.53 | 0 |
| 2021-11-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.53 | 0 |
| 2021-11-19 | $22.09 | $22.09 | $22.09 | $22.09 | $21.53 | 2,600 |
| 2021-11-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.35 | 1,000 |
| 2021-11-17 | $22.10 | $22.20 | $22.01 | $22.20 | $21.64 | 300 |
| 2021-11-16 | $22.14 | $22.20 | $22.02 | $22.20 | $21.64 | 1,210 |
| 2021-11-15 | $22.00 | $22.14 | $22.00 | $22.14 | $21.58 | 590 |
| 2021-11-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.45 | 0 |
| 2021-11-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 750 |
| 2021-11-10 | $21.99 | $21.99 | $21.99 | $21.99 | $21.27 | 100 |
| 2021-11-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.38 | 115 |
| 2021-11-08 | $22.10 | $22.10 | $22.10 | $22.10 | $21.38 | 0 |
| 2021-11-05 | $22.10 | $22.10 | $22.10 | $22.10 | $21.38 | 115 |
| 2021-11-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 0 |
| 2021-11-03 | $22.01 | $22.01 | $22.00 | $22.00 | $21.28 | 2,106 |
| 2021-11-02 | $22.08 | $22.10 | $22.01 | $22.01 | $21.29 | 300 |
| 2021-11-01 | $22.20 | $22.20 | $22.01 | $22.01 | $21.29 | 300 |
| 2021-10-29 | $22.19 | $22.22 | $22.17 | $22.22 | $21.49 | 1,350 |
| 2021-10-28 | $22.01 | $22.11 | $22.01 | $22.10 | $21.38 | 1,543 |
| 2021-10-27 | $22.12 | $22.12 | $22.01 | $22.01 | $21.29 | 274 |
| 2021-10-26 | $22.23 | $22.23 | $22.23 | $22.23 | $21.50 | 1 |
| 2021-10-25 | $22.21 | $22.23 | $22.01 | $22.23 | $21.50 | 903 |
| 2021-10-22 | $22.01 | $22.01 | $22.01 | $22.01 | $21.29 | 954 |
| 2021-10-21 | $22.18 | $22.20 | $22.01 | $22.01 | $21.29 | 1,099 |
| 2021-10-20 | $22.09 | $22.09 | $22.00 | $22.00 | $21.28 | 879 |
| 2021-10-19 | $21.99 | $22.00 | $21.88 | $21.88 | $21.16 | 1,700 |
| 2021-10-18 | $21.85 | $21.85 | $21.85 | $21.85 | $21.14 | 47 |
| 2021-10-15 | $21.85 | $21.85 | $21.85 | $21.85 | $21.14 | 100 |
| 2021-10-14 | $21.85 | $21.85 | $21.85 | $21.85 | $21.14 | 0 |
| 2021-10-13 | $21.75 | $21.85 | $21.65 | $21.85 | $21.14 | 1,000 |
| 2021-10-12 | $22.19 | $22.19 | $22.19 | $22.19 | $21.46 | 0 |
| 2021-10-11 | $22.18 | $22.19 | $22.18 | $22.19 | $21.46 | 1,503 |
| 2021-10-08 | $22.20 | $22.20 | $22.20 | $22.20 | $21.47 | 0 |
| 2021-10-07 | $21.86 | $22.20 | $21.65 | $22.20 | $21.47 | 1,498 |
| 2021-10-06 | $21.86 | $22.23 | $21.86 | $22.23 | $21.50 | 1,240 |
| 2021-10-05 | $21.86 | $21.86 | $21.86 | $21.86 | $21.15 | 50 |
| 2021-10-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.15 | 0 |
| 2021-10-01 | $21.86 | $21.86 | $21.86 | $21.86 | $21.15 | 500 |
| 2021-09-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 1 |
| 2021-09-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 300 |
| 2021-09-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.18 | 42 |
| 2021-09-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.18 | 500 |
| 2021-09-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.18 | 0 |
| 2021-09-23 | $22.21 | $22.21 | $21.90 | $21.90 | $21.18 | 3,301 |
| 2021-09-22 | $21.95 | $21.95 | $21.95 | $21.95 | $21.23 | 0 |
| 2021-09-21 | $21.96 | $21.96 | $21.95 | $21.95 | $21.23 | 600 |
| 2021-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 110 |
| 2021-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 1 |
| 2021-09-16 | $22.13 | $22.13 | $22.00 | $22.00 | $21.28 | 600 |
| 2021-09-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.24 | 18 |
| 2021-09-14 | $22.49 | $22.49 | $21.96 | $21.96 | $21.24 | 602 |
| 2021-09-13 | $22.49 | $22.49 | $22.49 | $22.49 | $21.76 | 100 |
| 2021-09-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.38 | 337 |
| 2021-09-09 | $21.85 | $21.85 | $21.85 | $21.85 | $21.14 | 0 |
| 2021-09-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.14 | 0 |
| 2021-09-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.14 | 40 |
| 2021-09-03 | $21.82 | $21.85 | $21.82 | $21.85 | $21.14 | 1,198 |
| 2021-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 150 |
| 2021-09-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.09 | 0 |
| 2021-08-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.09 | 0 |
| 2021-08-30 | $22.05 | $22.05 | $21.80 | $21.80 | $21.09 | 523 |
| 2021-08-27 | $22.24 | $22.24 | $22.24 | $22.24 | $21.51 | 120 |
| 2021-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 274 |
| 2021-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.28 | 1,341 |
| 2021-08-24 | $22.02 | $22.02 | $22.02 | $22.02 | $21.30 | 300 |
| 2021-08-23 | $22.02 | $22.02 | $22.02 | $22.02 | $21.30 | 442 |
| 2021-08-20 | $22.27 | $22.27 | $22.02 | $22.02 | $21.30 | 200 |
| 2021-08-19 | $22.10 | $22.10 | $22.10 | $22.10 | $21.38 | 17 |
| 2021-08-18 | $22.10 | $22.10 | $22.10 | $22.10 | $21.38 | 222 |
| 2021-08-17 | $22.25 | $22.25 | $22.25 | $22.25 | $21.52 | 0 |
| 2021-08-16 | $22.25 | $22.25 | $22.25 | $22.25 | $21.52 | 20 |
| 2021-08-13 | $22.50 | $22.50 | $22.25 | $22.25 | $21.52 | 1,330 |
| 2021-08-12 | $23.50 | $23.50 | $22.02 | $22.02 | $21.30 | 4,134 |
| 2021-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 100 |
| 2021-08-10 | $23.50 | $23.50 | $22.83 | $22.83 | $21.91 | 685 |
| 2021-08-09 | $23.35 | $23.35 | $23.35 | $23.35 | $22.41 | 0 |
| 2021-08-06 | $23.35 | $23.35 | $23.35 | $23.35 | $22.41 | 0 |
| 2021-08-05 | $23.35 | $23.35 | $23.35 | $23.35 | $22.41 | 0 |
| 2021-08-04 | $23.35 | $23.35 | $23.35 | $23.35 | $22.41 | 30 |
| 2021-08-03 | $23.35 | $23.35 | $23.35 | $23.35 | $22.41 | 20 |
| 2021-08-02 | $23.35 | $23.35 | $23.35 | $23.35 | $22.41 | 0 |
| 2021-07-30 | $23.35 | $23.35 | $23.35 | $23.35 | $22.41 | 0 |
| 2021-07-29 | $23.35 | $23.35 | $23.35 | $23.35 | $22.41 | 0 |
| 2021-07-28 | $23.50 | $23.50 | $23.35 | $23.35 | $22.41 | 280 |
| 2021-07-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 118 |
| 2021-07-26 | $23.75 | $23.75 | $23.75 | $23.75 | $22.80 | 1 |
| 2021-07-23 | $23.54 | $23.75 | $23.54 | $23.75 | $22.80 | 530 |
| 2021-07-22 | $21.95 | $23.54 | $21.64 | $21.64 | $20.77 | 1,291 |
| 2021-07-21 | $22.49 | $22.49 | $21.60 | $21.60 | $20.73 | 600 |
| 2021-07-20 | $21.89 | $21.90 | $21.89 | $21.90 | $21.02 | 300 |
| 2021-07-19 | $21.84 | $21.87 | $21.84 | $21.87 | $20.99 | 545 |
| 2021-07-16 | $21.82 | $21.82 | $21.80 | $21.80 | $20.93 | 225 |
| 2021-07-15 | $21.58 | $21.58 | $21.58 | $21.58 | $20.71 | 6 |
| 2021-07-14 | $21.58 | $21.58 | $21.58 | $21.58 | $20.71 | 75 |
| 2021-07-13 | $21.58 | $21.58 | $21.58 | $21.58 | $20.71 | 1,505 |
| 2021-07-12 | $21.55 | $21.55 | $21.55 | $21.55 | $20.69 | 76 |
| 2021-07-09 | $21.55 | $21.91 | $21.13 | $21.55 | $20.69 | 4,500 |
| 2021-07-08 | $21.58 | $21.58 | $21.58 | $21.58 | $20.71 | 0 |
| 2021-07-07 | $21.58 | $21.58 | $21.58 | $21.58 | $20.71 | 0 |
| 2021-07-06 | $21.58 | $21.58 | $21.58 | $21.58 | $20.71 | 400 |
| 2021-07-02 | $21.60 | $21.60 | $21.56 | $21.56 | $20.70 | 1,148 |
| 2021-07-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.02 | 0 |
| 2021-06-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.02 | 4 |
| 2021-06-29 | $21.90 | $21.91 | $21.90 | $21.90 | $21.02 | 906 |
| 2021-06-28 | $21.74 | $21.74 | $21.74 | $21.74 | $20.86 | 0 |
| 2021-06-25 | $21.56 | $21.74 | $21.56 | $21.74 | $20.86 | 3,300 |
| 2021-06-24 | $21.60 | $21.60 | $21.60 | $21.60 | $20.73 | 281 |
| 2021-06-23 | $21.60 | $21.76 | $21.60 | $21.60 | $20.73 | 570 |
| 2021-06-22 | $21.60 | $21.60 | $21.60 | $21.60 | $20.73 | 303 |
| 2021-06-21 | $21.62 | $21.62 | $21.62 | $21.62 | $20.75 | 0 |
| 2021-06-18 | $21.62 | $21.62 | $21.62 | $21.62 | $20.75 | 151 |
| 2021-06-17 | $21.75 | $21.75 | $21.75 | $21.75 | $20.88 | 938 |
| 2021-06-16 | $21.75 | $21.90 | $21.75 | $21.90 | $21.02 | 330 |
| 2021-06-15 | $21.75 | $21.75 | $21.74 | $21.74 | $20.87 | 430 |
| 2021-06-14 | $21.60 | $21.60 | $21.60 | $21.60 | $20.73 | 400 |
| 2021-06-11 | $21.93 | $21.93 | $21.91 | $21.91 | $21.03 | 335 |
| 2021-06-10 | $21.85 | $21.85 | $21.85 | $21.85 | $20.97 | 250 |
| 2021-06-09 | $21.71 | $21.80 | $21.71 | $21.80 | $20.93 | 310 |
| 2021-06-08 | $21.50 | $21.71 | $21.50 | $21.71 | $20.84 | 627 |
| 2021-06-07 | $21.40 | $21.50 | $21.40 | $21.50 | $20.64 | 601 |
| 2021-06-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 300 |
| 2021-06-03 | $21.39 | $21.39 | $21.39 | $21.39 | $20.53 | 0 |
| 2021-06-02 | $21.30 | $21.39 | $21.30 | $21.39 | $20.53 | 200 |
| 2021-06-01 | $21.49 | $21.50 | $21.49 | $21.50 | $20.64 | 1,828 |
| 2021-05-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 300 |
| 2021-05-27 | $21.25 | $21.25 | $21.25 | $21.25 | $20.40 | 0 |
| 2021-05-26 | $21.50 | $21.50 | $21.25 | $21.25 | $20.40 | 200 |
| 2021-05-25 | $21.48 | $21.48 | $21.25 | $21.25 | $20.40 | 200 |
| 2021-05-24 | $21.49 | $21.49 | $21.49 | $21.49 | $20.63 | 500 |
| 2021-05-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 0 |
| 2021-05-20 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 0 |
| 2021-05-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 480 |
| 2021-05-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.01 | 100 |
| 2021-05-17 | $21.84 | $21.89 | $21.48 | $21.89 | $21.01 | 948 |
| 2021-05-14 | $21.94 | $21.94 | $21.94 | $21.94 | $21.06 | 0 |
| 2021-05-13 | $21.94 | $21.94 | $21.94 | $21.94 | $21.06 | 0 |
| 2021-05-12 | $21.71 | $21.94 | $21.71 | $21.94 | $20.90 | 1,071 |
| 2021-05-11 | $21.68 | $21.71 | $21.68 | $21.71 | $20.68 | 1,021 |
| 2021-05-10 | $21.50 | $21.71 | $21.50 | $21.71 | $20.68 | 1,180 |
| 2021-05-07 | $21.65 | $21.71 | $21.65 | $21.71 | $20.68 | 4,301 |
| 2021-05-06 | $21.60 | $21.60 | $21.60 | $21.60 | $20.57 | 0 |
| 2021-05-05 | $21.46 | $21.63 | $21.05 | $21.60 | $20.57 | 1,663 |
| 2021-05-04 | $21.53 | $21.60 | $21.53 | $21.60 | $20.57 | 200 |
| 2021-05-03 | $21.38 | $21.60 | $21.10 | $21.60 | $20.57 | 1,100 |
| 2021-04-30 | $21.33 | $21.33 | $21.33 | $21.33 | $20.32 | 0 |
| 2021-04-29 | $21.33 | $21.33 | $21.33 | $21.33 | $20.32 | 0 |
| 2021-04-28 | $21.21 | $21.94 | $21.21 | $21.33 | $20.32 | 1,505 |
| 2021-04-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.48 | 175 |
| 2021-04-26 | $22.00 | $22.00 | $20.70 | $20.70 | $19.72 | 2,545 |
| 2021-04-23 | $21.95 | $22.00 | $21.95 | $22.00 | $20.96 | 200 |
| 2021-04-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.96 | 5 |
| 2021-04-21 | $21.75 | $22.00 | $21.75 | $22.00 | $20.96 | 211 |
| 2021-04-20 | $21.80 | $21.80 | $21.80 | $21.80 | $20.77 | 0 |
| 2021-04-19 | $21.90 | $21.90 | $21.80 | $21.80 | $20.77 | 2,413 |
| 2021-04-16 | $21.90 | $21.90 | $21.90 | $21.90 | $20.86 | 501 |
| 2021-04-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.96 | 529 |
| 2021-04-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.96 | 125 |
| 2021-04-13 | $21.85 | $21.87 | $21.85 | $21.87 | $20.83 | 528 |
| 2021-04-12 | $21.84 | $21.84 | $21.84 | $21.84 | $20.80 | 432 |
| 2021-04-09 | $21.80 | $21.80 | $21.80 | $21.80 | $20.77 | 100 |
| 2021-04-08 | $21.45 | $21.45 | $21.45 | $21.45 | $20.43 | 30 |
| 2021-04-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.43 | 0 |
| 2021-04-06 | $21.55 | $21.55 | $21.45 | $21.45 | $20.43 | 3,040 |
| 2021-04-05 | $21.65 | $21.65 | $21.65 | $21.65 | $20.62 | 0 |
| 2021-04-01 | $21.65 | $21.65 | $21.65 | $21.65 | $20.62 | 45 |
| 2021-03-31 | $21.65 | $21.65 | $21.65 | $21.65 | $20.62 | 0 |
| 2021-03-30 | $21.65 | $21.65 | $21.65 | $21.65 | $20.62 | 15 |
| 2021-03-29 | $21.65 | $21.65 | $21.65 | $21.65 | $20.62 | 1 |
| 2021-03-26 | $21.65 | $21.65 | $21.65 | $21.65 | $20.62 | 5 |
| 2021-03-25 | $21.65 | $21.65 | $21.65 | $21.65 | $20.62 | 0 |
| 2021-03-24 | $21.50 | $21.65 | $21.50 | $21.65 | $20.62 | 782 |
| 2021-03-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.48 | 1,082 |
| 2021-03-22 | $21.55 | $21.55 | $21.55 | $21.55 | $20.53 | 0 |
| 2021-03-19 | $21.55 | $21.55 | $21.55 | $21.55 | $20.53 | 25 |
| 2021-03-18 | $21.55 | $21.55 | $21.55 | $21.55 | $20.53 | 0 |
| 2021-03-17 | $22.00 | $22.00 | $21.55 | $21.55 | $20.53 | 777 |
| 2021-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.96 | 568 |
| 2021-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.96 | 201 |
| 2021-03-12 | $21.48 | $22.00 | $21.48 | $22.00 | $20.96 | 529 |
| 2021-03-11 | $21.75 | $21.75 | $21.75 | $21.75 | $20.72 | 203 |
| 2021-03-10 | $21.75 | $21.75 | $21.75 | $21.75 | $20.72 | 225 |
| 2021-03-09 | $21.75 | $21.75 | $21.15 | $21.15 | $20.15 | 371 |
| 2021-03-08 | $21.25 | $21.25 | $21.25 | $21.25 | $20.24 | 1,000 |
| 2021-03-05 | $21.75 | $21.75 | $21.00 | $21.00 | $20.00 | 234 |
| 2021-03-04 | $21.70 | $21.70 | $21.70 | $21.70 | $20.67 | 0 |
| 2021-03-03 | $21.70 | $21.70 | $21.70 | $21.70 | $20.67 | 0 |
| 2021-03-02 | $21.70 | $21.70 | $21.70 | $21.70 | $20.67 | 440 |
| 2021-03-01 | $20.80 | $20.80 | $20.80 | $20.80 | $19.81 | 2 |
| 2021-02-26 | $21.70 | $21.70 | $20.80 | $20.80 | $19.81 | 700 |
| 2021-02-25 | $21.70 | $21.70 | $21.70 | $21.70 | $20.67 | 799 |
| 2021-02-24 | $20.90 | $21.70 | $20.90 | $21.70 | $20.67 | 799 |
| 2021-02-23 | $20.60 | $20.80 | $20.60 | $20.80 | $19.81 | 200 |
| 2021-02-22 | $20.25 | $20.25 | $20.25 | $20.25 | $19.29 | 1 |
| 2021-02-19 | $20.25 | $20.25 | $20.25 | $20.25 | $19.29 | 0 |
| 2021-02-18 | $20.25 | $20.25 | $20.25 | $20.25 | $19.29 | 1,505 |
| 2021-02-17 | $20.60 | $20.60 | $20.25 | $20.25 | $19.29 | 1,505 |
| 2021-02-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.00 | 8 |
| 2021-02-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.00 | 0 |
| 2021-02-11 | $19.95 | $21.00 | $19.95 | $21.00 | $20.00 | 1,350 |
| 2021-02-10 | $19.95 | $19.95 | $19.95 | $19.95 | $18.86 | 3,000 |
| 2021-02-09 | $19.61 | $19.95 | $19.61 | $19.95 | $18.86 | 3,000 |
| 2021-02-08 | $19.60 | $19.60 | $19.60 | $19.60 | $18.53 | 140 |
| 2021-02-05 | $19.60 | $19.60 | $19.60 | $19.60 | $18.53 | 300 |
| 2021-02-04 | $19.60 | $19.60 | $19.60 | $19.60 | $18.53 | 1 |
| 2021-02-03 | $19.60 | $19.60 | $19.60 | $19.60 | $18.53 | 500 |
| 2021-02-02 | $19.45 | $19.45 | $19.45 | $19.45 | $18.39 | 800 |
| 2021-02-01 | $19.40 | $19.40 | $19.15 | $19.15 | $18.10 | 3,125 |
| 2021-01-29 | $19.40 | $19.40 | $19.40 | $19.40 | $18.34 | 75 |
| 2021-01-28 | $19.40 | $19.40 | $19.40 | $19.40 | $18.34 | 6,264 |
| 2021-01-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.43 | 1 |
| 2021-01-26 | $19.40 | $19.50 | $19.40 | $19.50 | $18.43 | 1,175 |
| 2021-01-25 | $19.35 | $19.35 | $19.35 | $19.35 | $18.29 | 20 |
| 2021-01-22 | $19.35 | $19.35 | $19.35 | $19.35 | $18.29 | 0 |
| 2021-01-21 | $19.35 | $19.35 | $19.35 | $19.35 | $18.29 | 2,492 |
| 2021-01-20 | $19.51 | $19.51 | $19.15 | $19.25 | $18.20 | 1,010 |
| 2021-01-19 | $19.60 | $19.61 | $19.60 | $19.61 | $18.54 | 300 |
| 2021-01-15 | $19.60 | $19.60 | $19.60 | $19.60 | $18.53 | 10 |
| 2021-01-14 | $18.65 | $19.60 | $18.65 | $19.60 | $18.53 | 4,030 |
| 2021-01-13 | $18.70 | $18.70 | $18.70 | $18.70 | $17.68 | 418 |
| 2021-01-12 | $18.65 | $18.75 | $18.65 | $18.75 | $17.72 | 400 |
| 2021-01-11 | $18.90 | $18.90 | $18.60 | $18.60 | $17.58 | 400 |
| 2021-01-08 | $18.90 | $18.95 | $18.90 | $18.91 | $17.87 | 1,000 |
| 2021-01-07 | $18.85 | $19.30 | $18.85 | $19.30 | $18.24 | 769 |
| 2021-01-06 | $18.95 | $19.30 | $18.87 | $19.20 | $18.15 | 3,068 |
| 2021-01-05 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 0 |
| 2021-01-04 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 51 |
| 2020-12-31 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 14 |
| 2020-12-30 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 0 |
| 2020-12-29 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 0 |
| 2020-12-28 | $18.60 | $18.60 | $18.60 | $18.60 | $17.58 | 350 |
| 2020-12-24 | $18.95 | $18.95 | $18.95 | $18.95 | $17.91 | 40 |
| 2020-12-23 | $18.95 | $18.95 | $18.95 | $18.95 | $17.91 | 200 |
| 2020-12-22 | $18.95 | $18.95 | $18.95 | $18.95 | $17.91 | 100 |
| 2020-12-21 | $18.95 | $18.95 | $18.95 | $18.95 | $17.91 | 0 |
| 2020-12-18 | $18.70 | $18.95 | $18.70 | $18.95 | $17.91 | 1,294 |
| 2020-12-17 | $18.50 | $18.70 | $18.50 | $18.70 | $17.68 | 354 |
| 2020-12-16 | $18.55 | $18.55 | $18.55 | $18.55 | $17.54 | 0 |
| 2020-12-15 | $18.55 | $18.55 | $18.55 | $18.55 | $17.54 | 114 |
| 2020-12-14 | $18.95 | $18.95 | $18.95 | $18.95 | $17.91 | 100 |
| 2020-12-11 | $18.90 | $18.90 | $18.90 | $18.90 | $17.87 | 100 |
| 2020-12-10 | $18.62 | $18.62 | $18.62 | $18.62 | $17.60 | 1,147 |
| 2020-12-09 | $18.62 | $18.62 | $18.62 | $18.62 | $17.60 | 0 |
| 2020-12-08 | $18.70 | $18.70 | $18.62 | $18.62 | $17.60 | 1,147 |
| 2020-12-07 | $18.68 | $18.68 | $18.68 | $18.68 | $17.66 | 53 |
| 2020-12-04 | $18.68 | $18.68 | $18.68 | $18.68 | $17.66 | 200 |
| 2020-12-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.49 | 53 |
| 2020-12-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.49 | 0 |
| 2020-12-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.49 | 2 |
| 2020-11-30 | $18.50 | $18.50 | $18.50 | $18.50 | $17.49 | 300 |
| 2020-11-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.49 | 24 |
| 2020-11-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 200 |
| 2020-11-24 | $18.60 | $18.60 | $18.30 | $18.30 | $17.15 | 400 |
| 2020-11-23 | $18.25 | $18.57 | $18.25 | $18.57 | $17.40 | 205 |
| 2020-11-20 | $18.70 | $18.90 | $18.45 | $18.90 | $17.71 | 375 |
| 2020-11-19 | $18.25 | $18.25 | $18.25 | $18.25 | $17.10 | 110 |
| 2020-11-18 | $18.75 | $19.25 | $17.60 | $18.25 | $17.10 | 5,503 |
| 2020-11-17 | $18.55 | $18.72 | $18.55 | $18.72 | $17.54 | 303 |
| 2020-11-16 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 1,214 |
| 2020-11-13 | $18.60 | $18.60 | $18.60 | $18.60 | $17.43 | 900 |
| 2020-11-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 500 |
| 2020-11-11 | $18.51 | $18.52 | $18.50 | $18.50 | $17.34 | 700 |
| 2020-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 20 |
| 2020-11-09 | $19.00 | $19.00 | $18.50 | $18.50 | $17.34 | 3,095 |
| 2020-11-06 | $19.00 | $19.00 | $19.00 | $19.00 | $17.81 | 200 |
| 2020-11-05 | $19.00 | $19.00 | $19.00 | $19.00 | $17.81 | 0 |
| 2020-11-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.81 | 548 |
| 2020-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 11 |
| 2020-11-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 30 |
| 2020-10-30 | $18.85 | $18.85 | $18.50 | $18.50 | $17.34 | 536 |
| 2020-10-29 | $18.25 | $18.25 | $18.25 | $18.25 | $17.10 | 61 |
| 2020-10-28 | $18.25 | $18.25 | $18.25 | $18.25 | $17.10 | 0 |
| 2020-10-27 | $18.50 | $18.50 | $18.25 | $18.25 | $17.10 | 1,200 |
| 2020-10-26 | $18.60 | $18.60 | $18.60 | $18.60 | $17.43 | 1 |
| 2020-10-23 | $18.75 | $18.75 | $18.60 | $18.60 | $17.43 | 10,200 |
| 2020-10-22 | $18.85 | $18.85 | $18.85 | $18.85 | $17.67 | 0 |
| 2020-10-21 | $18.85 | $18.85 | $18.85 | $18.85 | $17.67 | 1 |
| 2020-10-20 | $18.85 | $18.85 | $18.85 | $18.85 | $17.67 | 0 |
| 2020-10-19 | $18.85 | $18.85 | $18.85 | $18.85 | $17.67 | 6 |
| 2020-10-16 | $18.75 | $18.85 | $18.75 | $18.85 | $17.67 | 810 |
| 2020-10-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 0 |
| 2020-10-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 0 |
| 2020-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 0 |
| 2020-10-12 | $18.85 | $18.85 | $18.25 | $18.50 | $17.34 | 2,190 |
| 2020-10-09 | $18.85 | $18.85 | $18.85 | $18.85 | $17.67 | 60 |
| 2020-10-08 | $18.85 | $18.85 | $18.85 | $18.85 | $17.67 | 1 |
| 2020-10-07 | $18.85 | $18.85 | $18.85 | $18.85 | $17.67 | 345 |
| 2020-10-06 | $18.85 | $18.85 | $18.85 | $18.85 | $17.67 | 100 |
| 2020-10-05 | $18.15 | $18.15 | $18.15 | $18.15 | $17.01 | 0 |
| 2020-10-02 | $18.60 | $18.60 | $18.15 | $18.15 | $17.01 | 254 |
| 2020-10-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.81 | 0 |
| 2020-09-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.81 | 0 |
| 2020-09-29 | $18.44 | $19.00 | $17.95 | $19.00 | $17.81 | 2,646 |
| 2020-09-28 | $18.35 | $18.35 | $17.55 | $18.10 | $16.96 | 1,409 |
| 2020-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 0 |
| 2020-09-24 | $18.25 | $18.50 | $18.21 | $18.50 | $17.34 | 350 |
| 2020-09-23 | $18.25 | $18.25 | $18.25 | $18.25 | $17.10 | 275 |
| 2020-09-22 | $18.60 | $18.75 | $18.25 | $18.75 | $17.57 | 1,175 |
| 2020-09-21 | $19.30 | $19.30 | $19.30 | $19.30 | $18.09 | 0 |
| 2020-09-18 | $19.30 | $19.30 | $19.30 | $19.30 | $18.09 | 50 |
| 2020-09-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.09 | 1 |
| 2020-09-16 | $19.30 | $19.30 | $19.30 | $19.30 | $18.09 | 0 |
| 2020-09-15 | $19.30 | $19.30 | $19.30 | $19.30 | $18.09 | 36 |
| 2020-09-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.09 | 20 |
| 2020-09-11 | $19.30 | $19.30 | $19.30 | $19.30 | $18.09 | 122 |
| 2020-09-10 | $19.30 | $19.30 | $19.30 | $19.30 | $18.09 | 100 |
| 2020-09-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.57 | 0 |
| 2020-09-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.57 | 1,138 |
| 2020-09-04 | $19.10 | $19.20 | $19.00 | $19.20 | $17.99 | 800 |
| 2020-09-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.81 | 25 |
| 2020-09-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.81 | 200 |
| 2020-09-01 | $18.75 | $18.75 | $18.75 | $18.75 | $17.57 | 0 |
| 2020-08-31 | $18.75 | $18.75 | $18.75 | $18.75 | $17.57 | 100 |
| 2020-08-28 | $19.15 | $19.15 | $19.15 | $19.15 | $17.95 | 0 |
| 2020-08-27 | $19.50 | $19.50 | $19.15 | $19.15 | $17.95 | 938 |
| 2020-08-26 | $19.00 | $19.15 | $19.00 | $19.15 | $17.95 | 700 |
| 2020-08-25 | $18.75 | $18.75 | $18.75 | $18.75 | $17.57 | 200 |
| 2020-08-24 | $18.70 | $19.00 | $18.70 | $19.00 | $17.81 | 1,173 |
| 2020-08-21 | $18.37 | $18.37 | $18.37 | $18.37 | $17.22 | 0 |
| 2020-08-20 | $18.37 | $18.37 | $18.37 | $18.37 | $17.22 | 0 |
| 2020-08-19 | $18.37 | $18.37 | $18.37 | $18.37 | $17.22 | 100 |
| 2020-08-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 0 |
| 2020-08-17 | $18.55 | $18.55 | $18.50 | $18.50 | $17.34 | 200 |
| 2020-08-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.34 | 25 |
| 2020-08-13 | $18.37 | $18.50 | $18.37 | $18.50 | $17.34 | 5,196 |
| 2020-08-12 | $18.00 | $18.50 | $18.00 | $18.50 | $17.19 | 1,698 |
| 2020-08-11 | $18.05 | $18.05 | $17.86 | $18.00 | $16.73 | 1,633 |
| 2020-08-10 | $17.86 | $17.86 | $17.86 | $17.86 | $16.60 | 333 |
| 2020-08-07 | $17.85 | $17.85 | $17.85 | $17.85 | $16.59 | 0 |
| 2020-08-06 | $18.05 | $18.05 | $17.85 | $17.85 | $16.59 | 600 |
| 2020-08-05 | $17.85 | $17.85 | $17.85 | $17.85 | $16.59 | 0 |
| 2020-08-04 | $17.85 | $17.85 | $17.85 | $17.85 | $16.59 | 7,998 |
| 2020-08-03 | $17.85 | $17.85 | $17.85 | $17.85 | $16.59 | 0 |
| 2020-07-31 | $17.85 | $17.85 | $17.85 | $17.85 | $16.59 | 400 |
| 2020-07-30 | $18.17 | $18.17 | $18.00 | $18.00 | $16.73 | 700 |
| 2020-07-29 | $18.40 | $18.40 | $18.40 | $18.40 | $17.10 | 500 |
| 2020-07-28 | $18.70 | $18.70 | $17.95 | $18.00 | $16.73 | 1,516 |
| 2020-07-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-07-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-07-23 | $18.60 | $18.60 | $18.50 | $18.50 | $17.19 | 1,400 |
| 2020-07-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-07-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 1 |
| 2020-07-20 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 200 |
| 2020-07-17 | $19.35 | $19.35 | $18.50 | $18.80 | $17.47 | 6,675 |
| 2020-07-16 | $18.14 | $18.14 | $18.05 | $18.05 | $16.77 | 1,301 |
| 2020-07-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-07-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 1,801 |
| 2020-07-13 | $18.55 | $18.55 | $18.50 | $18.50 | $17.19 | 1,400 |
| 2020-07-10 | $18.95 | $18.95 | $18.50 | $18.50 | $17.19 | 1,475 |
| 2020-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 0 |
| 2020-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 202 |
| 2020-07-07 | $19.23 | $19.23 | $19.23 | $19.23 | $17.87 | 0 |
| 2020-07-06 | $19.23 | $19.23 | $19.23 | $19.23 | $17.87 | 400 |
| 2020-07-02 | $18.95 | $18.95 | $18.95 | $18.95 | $17.61 | 102 |
| 2020-07-01 | $18.55 | $18.55 | $18.55 | $18.55 | $17.24 | 0 |
| 2020-06-30 | $18.80 | $18.80 | $18.55 | $18.55 | $17.24 | 600 |
| 2020-06-29 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 0 |
| 2020-06-26 | $19.35 | $19.35 | $19.35 | $19.35 | $17.98 | 430 |
| 2020-06-25 | $18.83 | $18.83 | $18.83 | $18.83 | $17.50 | 0 |
| 2020-06-24 | $19.00 | $21.50 | $18.80 | $18.83 | $17.50 | 10,669 |
| 2020-06-23 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 100 |
| 2020-06-22 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 0 |
| 2020-06-19 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 0 |
| 2020-06-18 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 75 |
| 2020-06-17 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 2,001 |
| 2020-06-16 | $19.20 | $19.20 | $19.20 | $19.20 | $17.84 | 530 |
| 2020-06-15 | $19.00 | $19.20 | $19.00 | $19.20 | $17.84 | 449 |
| 2020-06-12 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 0 |
| 2020-06-11 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 1,119 |
| 2020-06-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 100 |
| 2020-06-09 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 75 |
| 2020-06-08 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 110 |
| 2020-06-05 | $18.75 | $19.00 | $18.75 | $19.00 | $17.65 | 5,160 |
| 2020-06-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-06-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 71 |
| 2020-06-02 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-06-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-05-29 | $19.00 | $19.00 | $18.50 | $18.50 | $17.19 | 1,100 |
| 2020-05-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 0 |
| 2020-05-27 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 100 |
| 2020-05-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.65 | 100 |
| 2020-05-22 | $18.98 | $18.98 | $18.90 | $18.90 | $17.56 | 5,200 |
| 2020-05-21 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 0 |
| 2020-05-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 0 |
| 2020-05-19 | $18.75 | $18.75 | $18.75 | $18.75 | $17.42 | 1,000 |
| 2020-05-18 | $18.34 | $18.34 | $18.34 | $18.34 | $17.04 | 10 |
| 2020-05-15 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-05-14 | $18.50 | $18.50 | $18.50 | $18.50 | $17.19 | 0 |
| 2020-05-13 | $19.00 | $19.00 | $18.50 | $18.50 | $17.04 | 12,642 |
| 2020-05-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.96 | 0 |
| 2020-05-11 | $19.25 | $19.50 | $19.25 | $19.50 | $17.96 | 700 |
| 2020-05-08 | $19.45 | $19.45 | $19.45 | $19.45 | $17.92 | 22 |
| 2020-05-07 | $19.45 | $19.45 | $19.45 | $19.45 | $17.92 | 0 |
| 2020-05-06 | $19.25 | $19.45 | $19.25 | $19.45 | $17.92 | 600 |
| 2020-05-05 | $19.25 | $19.25 | $19.25 | $19.25 | $17.73 | 4,400 |
| 2020-05-04 | $19.00 | $19.30 | $19.00 | $19.30 | $17.78 | 4,350 |
| 2020-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.04 | 228 |
| 2020-04-30 | $18.90 | $18.90 | $18.50 | $18.50 | $17.04 | 400 |
| 2020-04-29 | $19.25 | $19.25 | $19.25 | $19.25 | $17.73 | 1 |
| 2020-04-28 | $19.25 | $19.25 | $19.25 | $19.25 | $17.73 | 0 |
| 2020-04-27 | $19.00 | $19.25 | $19.00 | $19.25 | $17.73 | 550 |
| 2020-04-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.50 | 0 |
| 2020-04-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.50 | 200 |
| 2020-04-22 | $18.90 | $18.90 | $18.90 | $18.90 | $17.41 | 200 |
| 2020-04-21 | $18.90 | $18.90 | $18.90 | $18.90 | $17.41 | 300 |
| 2020-04-20 | $18.75 | $18.90 | $18.75 | $18.90 | $17.41 | 1,400 |
| 2020-04-17 | $18.70 | $18.70 | $18.70 | $18.70 | $17.23 | 51 |
| 2020-04-16 | $18.70 | $18.70 | $18.70 | $18.70 | $17.23 | 0 |
| 2020-04-15 | $18.50 | $18.70 | $18.25 | $18.70 | $17.23 | 11,758 |
| 2020-04-14 | $18.70 | $18.70 | $18.70 | $18.70 | $17.23 | 1,300 |
| 2020-04-13 | $18.40 | $18.47 | $18.40 | $18.47 | $17.01 | 1,200 |
| 2020-04-09 | $18.50 | $18.50 | $18.48 | $18.48 | $17.02 | 900 |
| 2020-04-08 | $19.00 | $19.00 | $18.46 | $18.46 | $17.01 | 1,709 |
| 2020-04-07 | $19.10 | $19.10 | $19.10 | $19.10 | $17.60 | 75 |
| 2020-04-06 | $19.90 | $19.90 | $19.10 | $19.10 | $17.60 | 1,151 |
| 2020-04-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.42 | 50 |
| 2020-04-02 | $18.95 | $20.00 | $18.95 | $20.00 | $18.42 | 1,436 |
| 2020-04-01 | $18.40 | $18.40 | $18.40 | $18.40 | $16.95 | 300 |
| 2020-03-31 | $18.73 | $18.73 | $18.73 | $18.73 | $17.25 | 300 |
| 2020-03-30 | $18.40 | $18.40 | $18.40 | $18.40 | $16.95 | 300 |
| 2020-03-27 | $18.06 | $18.40 | $18.06 | $18.40 | $16.95 | 1,178 |
| 2020-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.58 | 100 |
| 2020-03-25 | $18.30 | $18.30 | $18.30 | $18.30 | $16.86 | 734 |
| 2020-03-24 | $18.30 | $18.30 | $18.30 | $18.30 | $16.86 | 775 |
| 2020-03-23 | $18.55 | $18.55 | $17.73 | $18.25 | $16.81 | 13,118 |
| 2020-03-20 | $18.75 | $18.75 | $18.75 | $18.75 | $17.27 | 1,215 |
| 2020-03-19 | $18.75 | $18.75 | $18.55 | $18.56 | $17.10 | 1,259 |
| 2020-03-18 | $18.50 | $19.00 | $18.50 | $18.55 | $17.09 | 3,202 |
| 2020-03-17 | $20.43 | $20.43 | $18.11 | $18.31 | $16.87 | 1,953 |
| 2020-03-16 | $21.00 | $21.08 | $19.85 | $20.00 | $18.42 | 13,237 |
| 2020-03-13 | $21.00 | $21.01 | $21.00 | $21.00 | $19.35 | 2,774 |
| 2020-03-12 | $21.35 | $22.15 | $20.99 | $21.10 | $19.44 | 13,866 |
| 2020-03-11 | $21.35 | $21.35 | $21.35 | $21.35 | $19.67 | 61 |
| 2020-03-10 | $21.35 | $21.35 | $21.35 | $21.35 | $19.67 | 153 |
| 2020-03-09 | $21.50 | $22.00 | $21.35 | $21.35 | $19.67 | 2,731 |
| 2020-03-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.81 | 800 |
| 2020-03-05 | $21.75 | $21.75 | $21.50 | $21.75 | $20.04 | 950 |
| 2020-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $20.27 | 0 |
| 2020-03-03 | $22.25 | $22.25 | $22.00 | $22.00 | $20.27 | 622 |
| 2020-03-02 | $22.90 | $22.90 | $22.90 | $22.90 | $21.10 | 100 |
| 2020-02-28 | $22.61 | $22.61 | $22.40 | $22.40 | $20.64 | 809 |
| 2020-02-27 | $22.75 | $22.75 | $22.75 | $22.75 | $20.96 | 235 |
| 2020-02-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.42 | 421 |
| 2020-02-25 | $22.80 | $23.25 | $22.75 | $23.00 | $21.19 | 26,494 |
| 2020-02-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.73 | 250 |
| 2020-02-21 | $22.50 | $22.50 | $22.50 | $22.50 | $20.73 | 0 |
| 2020-02-20 | $22.80 | $22.80 | $22.50 | $22.50 | $20.73 | 1,490 |
| 2020-02-19 | $22.40 | $22.40 | $22.40 | $22.40 | $20.64 | 0 |
| 2020-02-18 | $22.40 | $22.40 | $22.40 | $22.40 | $20.64 | 0 |
| 2020-02-14 | $22.24 | $22.24 | $22.24 | $22.24 | $20.49 | 35 |
| 2020-02-13 | $22.40 | $22.40 | $22.40 | $22.40 | $20.64 | 0 |
| 2020-02-12 | $22.25 | $22.40 | $22.25 | $22.40 | $20.49 | 1,102 |
| 2020-02-11 | $22.00 | $22.50 | $22.00 | $22.25 | $20.35 | 4,334 |
| 2020-02-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.12 | 1 |
| 2020-02-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.12 | 0 |
| 2020-02-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.12 | 150 |
| 2020-02-05 | $22.57 | $22.57 | $21.25 | $21.70 | $19.85 | 812 |
| 2020-02-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.67 | 200 |
| 2020-02-03 | $21.65 | $21.65 | $21.65 | $21.65 | $19.80 | 200 |
| 2020-01-31 | $21.45 | $21.50 | $21.45 | $21.50 | $19.67 | 1,706 |
| 2020-01-30 | $21.25 | $21.25 | $21.25 | $21.25 | $19.44 | 300 |
| 2020-01-29 | $21.15 | $21.20 | $21.15 | $21.20 | $19.39 | 589 |
| 2020-01-28 | $21.15 | $21.15 | $21.15 | $21.15 | $19.35 | 311 |
| 2020-01-27 | $21.00 | $21.00 | $21.00 | $21.00 | $19.21 | 100 |
| 2020-01-24 | $20.85 | $20.85 | $20.35 | $20.50 | $18.75 | 7,597 |
| 2020-01-23 | $20.95 | $20.95 | $20.95 | $20.95 | $19.16 | 6 |
| 2020-01-22 | $20.95 | $20.95 | $20.95 | $20.95 | $19.16 | 0 |
| 2020-01-21 | $20.95 | $20.95 | $20.95 | $20.95 | $19.16 | 556 |
| 2020-01-17 | $20.90 | $20.90 | $20.90 | $20.90 | $19.12 | 0 |
| 2020-01-16 | $20.90 | $20.90 | $20.90 | $20.90 | $19.12 | 110 |
| 2020-01-15 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 200 |
| 2020-01-14 | $20.95 | $20.95 | $20.95 | $20.95 | $19.16 | 2 |
| 2020-01-13 | $20.90 | $20.95 | $20.90 | $20.95 | $19.16 | 300 |
| 2020-01-10 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 294 |
| 2020-01-09 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 400 |
| 2020-01-08 | $20.85 | $20.85 | $20.85 | $20.85 | $19.07 | 1,713 |
| 2020-01-07 | $20.85 | $20.85 | $20.85 | $20.85 | $19.07 | 0 |
| 2020-01-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.07 | 54 |
| 2020-01-03 | $20.71 | $20.85 | $20.71 | $20.85 | $19.07 | 1,700 |
| 2020-01-02 | $20.75 | $20.75 | $20.70 | $20.70 | $18.93 | 1,220 |
| 2019-12-31 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 0 |
| 2019-12-30 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 0 |
| 2019-12-27 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 220 |
| 2019-12-26 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 0 |
| 2019-12-24 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 0 |
| 2019-12-23 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 166 |
| 2019-12-20 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 0 |
| 2019-12-19 | $20.75 | $20.75 | $20.75 | $20.75 | $18.98 | 273 |
| 2019-12-18 | $20.71 | $20.71 | $20.71 | $20.71 | $18.94 | 546 |
| 2019-12-17 | $20.80 | $20.80 | $20.80 | $20.80 | $19.03 | 2 |
| 2019-12-16 | $20.80 | $20.80 | $20.80 | $20.80 | $19.03 | 0 |
| 2019-12-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.03 | 577 |
| 2019-12-12 | $20.88 | $20.88 | $20.65 | $20.70 | $18.93 | 1,268 |
| 2019-12-11 | $20.70 | $20.70 | $20.60 | $20.60 | $18.84 | 277 |
| 2019-12-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.75 | 0 |
| 2019-12-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.75 | 50 |
| 2019-12-06 | $20.50 | $20.50 | $20.50 | $20.50 | $18.75 | 200 |
| 2019-12-05 | $20.70 | $20.70 | $20.67 | $20.67 | $18.91 | 300 |
| 2019-12-04 | $20.50 | $20.50 | $20.50 | $20.50 | $18.75 | 21 |
| 2019-12-03 | $20.35 | $20.50 | $20.35 | $20.50 | $18.75 | 7,658 |
| 2019-12-02 | $20.50 | $20.51 | $20.50 | $20.51 | $18.76 | 700 |
| 2019-11-29 | $20.60 | $20.60 | $20.60 | $20.60 | $18.84 | 72 |
| 2019-11-27 | $20.60 | $20.60 | $20.60 | $20.60 | $18.84 | 10 |
| 2019-11-26 | $20.60 | $20.60 | $20.60 | $20.60 | $18.84 | 0 |
| 2019-11-25 | $20.60 | $20.60 | $20.60 | $20.60 | $18.84 | 400 |
| 2019-11-22 | $20.57 | $20.57 | $20.57 | $20.57 | $18.82 | 100 |
| 2019-11-21 | $20.30 | $20.30 | $20.30 | $20.30 | $18.57 | 0 |
| 2019-11-20 | $20.30 | $20.30 | $20.30 | $20.30 | $18.57 | 500 |
| 2019-11-19 | $20.27 | $20.27 | $20.27 | $20.27 | $18.54 | 0 |
| 2019-11-18 | $20.31 | $20.31 | $20.27 | $20.27 | $18.54 | 893 |
| 2019-11-15 | $20.48 | $20.48 | $20.48 | $20.48 | $18.73 | 0 |
| 2019-11-14 | $20.48 | $20.48 | $20.48 | $20.48 | $18.73 | 100 |
| 2019-11-13 | $20.49 | $20.49 | $20.49 | $20.49 | $18.60 | 100 |
| 2019-11-12 | $20.48 | $20.48 | $20.47 | $20.48 | $18.59 | 600 |
| 2019-11-11 | $20.30 | $20.30 | $20.30 | $20.30 | $18.42 | 246 |
| 2019-11-08 | $20.48 | $20.48 | $20.48 | $20.48 | $18.59 | 150 |
| 2019-11-07 | $20.48 | $20.48 | $20.48 | $20.48 | $18.59 | 50 |
| 2019-11-06 | $20.48 | $20.48 | $20.48 | $20.48 | $18.59 | 100 |
| 2019-11-05 | $20.48 | $20.48 | $20.48 | $20.48 | $18.59 | 100 |
| 2019-11-04 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 0 |
| 2019-11-01 | $20.16 | $20.16 | $20.16 | $20.16 | $18.30 | 200 |
| 2019-10-31 | $20.30 | $20.30 | $20.30 | $20.30 | $18.42 | 100 |
| 2019-10-30 | $20.35 | $20.35 | $20.30 | $20.30 | $18.42 | 1,220 |
| 2019-10-29 | $20.40 | $20.40 | $20.35 | $20.35 | $18.47 | 301 |
| 2019-10-28 | $20.40 | $20.40 | $20.40 | $20.40 | $18.51 | 0 |
| 2019-10-25 | $20.50 | $20.50 | $20.40 | $20.40 | $18.51 | 300 |
| 2019-10-24 | $20.60 | $20.60 | $20.60 | $20.60 | $18.70 | 0 |
| 2019-10-23 | $20.59 | $20.60 | $20.59 | $20.60 | $18.70 | 629 |
| 2019-10-22 | $20.40 | $20.40 | $20.40 | $20.40 | $18.51 | 100 |
| 2019-10-21 | $20.20 | $20.20 | $20.20 | $20.20 | $18.33 | 50 |
| 2019-10-18 | $20.20 | $20.20 | $20.20 | $20.20 | $18.33 | 0 |
| 2019-10-17 | $20.20 | $20.20 | $20.20 | $20.20 | $18.33 | 1 |
| 2019-10-16 | $20.40 | $20.40 | $20.17 | $20.20 | $18.33 | 77,776 |
| 2019-10-15 | $20.35 | $20.35 | $20.35 | $20.35 | $18.47 | 280 |
| 2019-10-14 | $20.35 | $20.35 | $20.35 | $20.35 | $18.47 | 0 |
| 2019-10-11 | $20.50 | $20.50 | $20.35 | $20.35 | $18.47 | 200 |
| 2019-10-10 | $20.60 | $20.60 | $20.60 | $20.60 | $18.70 | 0 |
| 2019-10-09 | $20.60 | $20.60 | $20.60 | $20.60 | $18.70 | 1,300 |
| 2019-10-08 | $20.75 | $20.75 | $20.60 | $20.60 | $18.70 | 600 |
| 2019-10-07 | $20.75 | $20.75 | $20.75 | $20.75 | $18.83 | 177 |
| 2019-10-04 | $20.75 | $20.75 | $20.75 | $20.75 | $18.83 | 0 |
| 2019-10-03 | $20.75 | $20.75 | $20.75 | $20.75 | $18.83 | 11 |
| 2019-10-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.83 | 347 |
| 2019-10-01 | $20.80 | $20.80 | $20.80 | $20.80 | $18.88 | 0 |
| 2019-09-30 | $20.86 | $20.86 | $20.80 | $20.80 | $18.88 | 1,282 |
| 2019-09-27 | $21.20 | $21.20 | $21.20 | $21.20 | $19.24 | 0 |
| 2019-09-26 | $20.80 | $21.20 | $20.80 | $21.20 | $19.24 | 400 |
| 2019-09-25 | $20.80 | $21.20 | $20.80 | $21.15 | $19.20 | 8,636 |
| 2019-09-24 | $20.85 | $20.85 | $20.85 | $20.85 | $18.92 | 0 |
| 2019-09-23 | $20.85 | $20.85 | $20.85 | $20.85 | $18.92 | 0 |
| 2019-09-20 | $20.85 | $20.85 | $20.85 | $20.85 | $18.92 | 296 |
| 2019-09-19 | $21.25 | $21.25 | $21.25 | $21.25 | $19.29 | 0 |
| 2019-09-18 | $20.85 | $21.25 | $20.85 | $21.25 | $19.29 | 204 |
| 2019-09-17 | $21.50 | $21.50 | $20.90 | $20.90 | $18.97 | 600 |
| 2019-09-16 | $20.85 | $20.85 | $20.85 | $20.85 | $18.92 | 0 |
| 2019-09-13 | $20.95 | $20.95 | $20.85 | $20.85 | $18.92 | 5,500 |
| 2019-09-12 | $20.60 | $20.75 | $20.60 | $20.75 | $18.83 | 800 |
| 2019-09-11 | $20.55 | $20.55 | $20.55 | $20.55 | $18.65 | 220 |
| 2019-09-10 | $20.25 | $20.25 | $20.25 | $20.25 | $18.38 | 0 |
| 2019-09-09 | $20.25 | $20.25 | $20.25 | $20.25 | $18.38 | 700 |
| 2019-09-06 | $20.00 | $20.05 | $20.00 | $20.00 | $18.15 | 900 |
| 2019-09-05 | $19.50 | $19.90 | $19.50 | $19.90 | $18.06 | 1,100 |
| 2019-09-04 | $19.75 | $19.75 | $19.50 | $19.50 | $17.70 | 492 |
| 2019-09-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.70 | 0 |
| 2019-08-30 | $19.50 | $19.50 | $19.50 | $19.50 | $17.70 | 326 |
| 2019-08-29 | $19.50 | $19.50 | $19.50 | $19.50 | $17.70 | 980 |
| 2019-08-28 | $19.26 | $19.26 | $19.20 | $19.20 | $17.43 | 2,037 |
| 2019-08-27 | $19.64 | $19.64 | $19.50 | $19.50 | $17.70 | 555 |
| 2019-08-26 | $19.71 | $19.71 | $19.71 | $19.71 | $17.89 | 100 |
| 2019-08-23 | $19.75 | $19.80 | $19.75 | $19.80 | $17.97 | 1,125 |
| 2019-08-22 | $19.75 | $19.75 | $19.30 | $19.75 | $17.92 | 7,907 |
| 2019-08-21 | $19.26 | $19.26 | $19.26 | $19.26 | $17.48 | 0 |
| 2019-08-20 | $19.26 | $19.26 | $19.26 | $19.26 | $17.48 | 2,000 |
| 2019-08-19 | $19.60 | $19.60 | $19.26 | $19.50 | $17.70 | 1,685 |
| 2019-08-16 | $19.85 | $19.85 | $19.55 | $19.55 | $17.74 | 3,112 |
| 2019-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $18.15 | 66 |
| 2019-08-14 | $19.75 | $20.00 | $19.75 | $20.00 | $18.15 | 400 |
| 2019-08-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 134 |
| 2019-08-12 | $20.00 | $20.00 | $19.80 | $19.80 | $17.83 | 684 |
| 2019-08-09 | $19.90 | $19.90 | $19.76 | $19.76 | $17.80 | 1,200 |
| 2019-08-08 | $19.90 | $19.90 | $19.76 | $19.76 | $17.80 | 1,200 |
| 2019-08-07 | $19.90 | $19.90 | $19.76 | $19.76 | $17.80 | 1,170 |
| 2019-08-06 | $20.00 | $20.10 | $19.90 | $19.90 | $17.92 | 858 |
| 2019-08-05 | $20.25 | $20.25 | $20.00 | $20.00 | $18.01 | 2,125 |
| 2019-08-02 | $20.20 | $20.25 | $20.20 | $20.25 | $18.24 | 400 |
| 2019-08-01 | $20.20 | $20.25 | $20.20 | $20.25 | $18.24 | 400 |
| 2019-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $18.01 | 990 |
| 2019-07-30 | $19.85 | $19.85 | $19.85 | $19.85 | $17.88 | 1,000 |
| 2019-07-29 | $19.85 | $19.85 | $19.85 | $19.85 | $17.88 | 1,000 |
| 2019-07-26 | $19.80 | $19.80 | $19.80 | $19.80 | $17.83 | 330 |
| 2019-07-25 | $19.40 | $19.40 | $19.40 | $19.40 | $17.47 | 0 |
| 2019-07-24 | $19.40 | $19.40 | $19.40 | $19.40 | $17.47 | 177 |
| 2019-07-23 | $19.20 | $19.75 | $19.20 | $19.75 | $17.79 | 649 |
| 2019-07-22 | $19.59 | $19.60 | $19.59 | $19.60 | $17.65 | 493 |
| 2019-07-19 | $19.50 | $19.60 | $19.50 | $19.60 | $17.65 | 5,900 |
| 2019-07-18 | $19.19 | $19.25 | $19.19 | $19.25 | $17.34 | 640 |
| 2019-07-17 | $19.50 | $19.50 | $18.90 | $19.10 | $17.20 | 6,662 |
| 2019-07-16 | $19.75 | $19.80 | $19.50 | $19.50 | $17.56 | 1,600 |
| 2019-07-15 | $19.75 | $19.75 | $19.75 | $19.75 | $17.79 | 738 |
| 2019-07-12 | $19.75 | $19.75 | $19.75 | $19.75 | $17.79 | 0 |
| 2019-07-11 | $19.75 | $19.75 | $19.75 | $19.75 | $17.79 | 0 |
| 2019-07-10 | $19.75 | $19.75 | $19.75 | $19.75 | $17.79 | 2 |
| 2019-07-09 | $19.60 | $19.75 | $19.60 | $19.75 | $17.79 | 1,202 |
| 2019-07-08 | $19.77 | $19.77 | $19.75 | $19.75 | $17.79 | 333 |
| 2019-07-05 | $19.78 | $19.78 | $19.77 | $19.77 | $17.81 | 402 |
| 2019-07-03 | $19.90 | $20.00 | $19.80 | $19.80 | $17.83 | 500 |
| 2019-07-02 | $21.50 | $21.50 | $20.00 | $20.00 | $18.01 | 2,140 |
| 2019-07-01 | $20.03 | $21.50 | $20.03 | $21.50 | $19.36 | 3,816 |
| 2019-06-28 | $40.00 | $40.00 | $40.00 | $40.00 | $18.01 | 400 |
| 2019-06-27 | $39.92 | $39.92 | $39.92 | $39.92 | $17.98 | 550 |
| 2019-06-26 | $40.25 | $40.25 | $39.90 | $39.90 | $17.97 | 6,256 |
| 2019-06-25 | $39.90 | $39.90 | $39.90 | $39.90 | $17.97 | 200 |
| 2019-06-24 | $39.70 | $39.90 | $39.70 | $39.90 | $17.97 | 1,004 |
| 2019-06-21 | $39.50 | $39.50 | $39.50 | $39.50 | $17.79 | 2,400 |
| 2019-06-20 | $39.00 | $39.70 | $39.00 | $39.70 | $17.88 | 602 |
| 2019-06-19 | $39.05 | $39.05 | $39.00 | $39.00 | $17.56 | 1,460 |
| 2019-06-18 | $39.60 | $39.60 | $39.60 | $39.60 | $17.83 | 0 |
| 2019-06-17 | $39.60 | $39.60 | $39.60 | $39.60 | $17.83 | 2 |
| 2019-06-14 | $39.60 | $39.60 | $39.60 | $39.60 | $17.83 | 72 |
| 2019-06-13 | $38.25 | $39.60 | $38.00 | $39.60 | $17.83 | 4,142 |
| 2019-06-12 | $37.75 | $37.75 | $37.75 | $37.75 | $17.00 | 58 |
| 2019-06-11 | $37.75 | $37.75 | $37.75 | $37.75 | $17.00 | 752 |
| 2019-06-07 | $37.75 | $37.75 | $37.75 | $37.75 | $17.00 | 800 |
| 2019-06-06 | $37.75 | $37.95 | $37.50 | $37.95 | $17.09 | 1,800 |
| 2019-06-05 | $37.50 | $37.50 | $37.50 | $37.50 | $16.89 | 200 |
| 2019-06-04 | $37.50 | $37.50 | $37.50 | $37.50 | $16.89 | 1,300 |
| 2019-06-03 | $37.60 | $37.60 | $37.60 | $37.60 | $16.93 | 0 |
| 2019-05-31 | $37.40 | $37.60 | $37.40 | $37.60 | $16.93 | 800 |
| 2019-05-30 | $37.25 | $37.25 | $37.25 | $37.25 | $16.77 | 2,400 |
| 2019-05-29 | $37.25 | $37.25 | $37.25 | $37.25 | $16.77 | 0 |
| 2019-05-28 | $37.40 | $37.50 | $37.25 | $37.25 | $16.77 | 7,434 |
| 2019-05-24 | $37.25 | $37.25 | $37.25 | $37.25 | $16.77 | 0 |
| 2019-05-23 | $37.25 | $37.25 | $37.25 | $37.25 | $16.77 | 100 |
| 2019-05-22 | $37.25 | $37.25 | $37.25 | $37.25 | $16.77 | 104 |
| 2019-05-21 | $37.25 | $37.25 | $37.25 | $37.25 | $16.77 | 90 |
| 2019-05-20 | $37.25 | $37.25 | $37.25 | $37.25 | $16.77 | 600 |
| 2019-05-17 | $37.45 | $37.45 | $37.45 | $37.45 | $16.86 | 0 |
| 2019-05-16 | $37.45 | $37.45 | $37.45 | $37.45 | $16.86 | 0 |
| 2019-05-15 | $37.45 | $37.45 | $37.45 | $37.45 | $16.86 | 200 |
| 2019-05-14 | $37.25 | $37.25 | $37.20 | $37.20 | $16.75 | 800 |
| 2019-05-13 | $37.05 | $37.05 | $37.05 | $37.05 | $16.55 | 2 |
| 2019-05-10 | $37.05 | $37.05 | $37.05 | $37.05 | $16.55 | 0 |
| 2019-05-09 | $37.20 | $37.50 | $37.05 | $37.05 | $16.55 | 4,966 |
| 2019-05-08 | $36.80 | $36.80 | $36.80 | $36.80 | $16.43 | 0 |
| 2019-05-07 | $37.15 | $37.25 | $36.80 | $36.80 | $16.43 | 2,948 |
| 2019-05-06 | $36.65 | $36.65 | $36.65 | $36.65 | $16.37 | 80 |
| 2019-05-03 | $36.65 | $36.65 | $36.65 | $36.65 | $16.37 | 0 |
| 2019-05-02 | $36.25 | $36.65 | $36.25 | $36.65 | $16.37 | 3,510 |
| 2019-05-01 | $36.20 | $36.20 | $36.20 | $36.20 | $16.17 | 0 |
| 2019-04-30 | $36.20 | $36.20 | $36.20 | $36.20 | $16.17 | 1,600 |
| 2019-04-29 | $36.20 | $36.20 | $36.20 | $36.20 | $16.17 | 200 |
| 2019-04-26 | $35.50 | $35.50 | $35.50 | $35.50 | $15.85 | 64 |
| 2019-04-25 | $35.50 | $35.50 | $35.50 | $35.50 | $15.85 | 0 |
| 2019-04-24 | $35.50 | $35.50 | $35.50 | $35.50 | $15.85 | 0 |
| 2019-04-23 | $35.50 | $35.50 | $35.50 | $35.50 | $15.85 | 22 |
| 2019-04-22 | $35.50 | $35.50 | $35.50 | $35.50 | $15.85 | 0 |
| 2019-04-18 | $35.50 | $35.50 | $35.50 | $35.50 | $15.85 | 236 |
| 2019-04-17 | $36.00 | $36.00 | $35.50 | $35.50 | $15.85 | 2,800 |
| 2019-04-16 | $35.45 | $35.50 | $35.45 | $35.50 | $15.85 | 620 |
| 2019-04-15 | $36.00 | $36.20 | $36.00 | $36.00 | $16.08 | 4,140 |
| 2019-04-12 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 0 |
| 2019-04-11 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 0 |
| 2019-04-10 | $36.20 | $36.20 | $36.00 | $36.00 | $16.08 | 638 |
| 2019-04-09 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 300 |
| 2019-04-08 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 0 |
| 2019-04-05 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 0 |
| 2019-04-04 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 260 |
| 2019-04-03 | $35.26 | $35.26 | $35.26 | $35.26 | $15.75 | 260 |
| 2019-04-02 | $35.50 | $35.52 | $35.50 | $35.52 | $15.86 | 1,450 |
| 2019-04-01 | $35.64 | $35.64 | $35.64 | $35.64 | $15.92 | 1,218 |
| 2019-03-29 | $35.65 | $35.65 | $35.65 | $35.65 | $15.92 | 0 |
| 2019-03-28 | $35.65 | $35.89 | $35.65 | $35.65 | $15.92 | 1,124 |
| 2019-03-27 | $35.85 | $35.85 | $35.65 | $35.65 | $15.92 | 1,476 |
| 2019-03-26 | $35.85 | $35.85 | $35.85 | $35.85 | $16.01 | 14 |
| 2019-03-25 | $36.00 | $36.00 | $35.85 | $35.85 | $16.01 | 5,220 |
| 2019-03-22 | $36.08 | $36.08 | $36.00 | $36.00 | $16.08 | 470 |
| 2019-03-21 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 130 |
| 2019-03-20 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 80 |
| 2019-03-19 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 30 |
| 2019-03-18 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 4 |
| 2019-03-15 | $36.00 | $36.00 | $36.00 | $36.00 | $16.08 | 84 |
| 2019-03-14 | $35.50 | $36.00 | $35.50 | $36.00 | $16.08 | 21,394 |
| 2019-03-13 | $35.69 | $35.95 | $35.69 | $35.95 | $16.05 | 2,446 |
| 2019-03-12 | $35.25 | $35.25 | $35.25 | $35.25 | $15.74 | 0 |
| 2019-03-11 | $35.25 | $35.25 | $35.25 | $35.25 | $15.74 | 0 |
| 2019-03-08 | $35.25 | $35.25 | $35.25 | $35.25 | $15.74 | 734 |
| 2019-03-07 | $35.25 | $35.25 | $35.25 | $35.25 | $15.74 | 0 |
| 2019-03-06 | $35.25 | $35.25 | $35.25 | $35.25 | $15.74 | 1,176 |
| 2019-03-05 | $35.06 | $35.47 | $35.06 | $35.06 | $15.66 | 2,936 |
| 2019-03-04 | $35.24 | $35.25 | $35.24 | $35.25 | $15.74 | 2,210 |
| 2019-03-01 | $35.24 | $35.24 | $35.24 | $35.24 | $15.74 | 20 |
| 2019-02-28 | $35.24 | $35.24 | $35.24 | $35.24 | $15.74 | 200 |
| 2019-02-27 | $34.55 | $34.55 | $34.55 | $34.55 | $15.43 | 0 |
| 2019-02-26 | $34.55 | $34.55 | $34.55 | $34.55 | $15.43 | 0 |
| 2019-02-22 | $35.00 | $35.00 | $34.55 | $34.55 | $15.43 | 1,380 |
| 2019-02-20 | $35.00 | $35.00 | $35.00 | $35.00 | $15.63 | 0 |
| 2019-02-15 | $35.00 | $35.00 | $35.00 | $35.00 | $15.63 | 3,182 |
| 2019-02-14 | $34.90 | $34.90 | $34.90 | $34.90 | $15.59 | 0 |
| 2019-02-13 | $34.90 | $34.90 | $34.90 | $34.90 | $15.45 | 1,002 |
| 2019-02-12 | $34.90 | $34.90 | $34.65 | $34.70 | $15.36 | 1,206 |
| 2019-02-11 | $35.05 | $35.10 | $35.05 | $35.05 | $15.52 | 14,200 |
| 2019-02-08 | $35.05 | $35.05 | $35.05 | $35.05 | $15.52 | 3,600 |
| 2019-02-07 | $35.00 | $35.00 | $35.00 | $35.00 | $15.50 | 800 |
| 2019-02-06 | $35.00 | $35.00 | $35.00 | $35.00 | $15.50 | 2,730 |
| 2019-02-05 | $35.00 | $35.00 | $35.00 | $35.00 | $15.50 | 400 |
| 2019-02-04 | $34.95 | $34.95 | $34.95 | $34.95 | $15.48 | 0 |
| 2019-02-01 | $34.95 | $34.95 | $34.95 | $34.95 | $15.48 | 0 |
| 2019-01-31 | $34.50 | $34.95 | $34.50 | $34.95 | $15.48 | 864 |
| 2019-01-30 | $34.95 | $34.95 | $34.95 | $34.95 | $15.48 | 0 |
| 2019-01-29 | $34.95 | $34.95 | $34.95 | $34.95 | $15.48 | 0 |
| 2019-01-28 | $34.95 | $34.95 | $34.95 | $34.95 | $15.48 | 0 |
| 2019-01-25 | $34.90 | $34.95 | $34.75 | $34.95 | $15.48 | 22,580 |
| 2019-01-24 | $34.75 | $34.75 | $34.75 | $34.75 | $15.39 | 0 |
| 2019-01-23 | $34.75 | $34.75 | $34.75 | $34.75 | $15.39 | 400 |
| 2019-01-22 | $35.10 | $35.10 | $35.10 | $35.10 | $15.54 | 200 |
| 2019-01-18 | $35.00 | $35.00 | $35.00 | $35.00 | $15.50 | 0 |
| 2019-01-17 | $35.00 | $35.00 | $35.00 | $35.00 | $15.50 | 0 |
| 2019-01-16 | $34.50 | $35.00 | $34.50 | $35.00 | $15.50 | 428 |
| 2019-01-15 | $34.21 | $34.21 | $34.21 | $34.21 | $15.15 | 0 |
| 2019-01-14 | $34.21 | $34.21 | $34.21 | $34.21 | $15.15 | 400 |
| 2019-01-11 | $34.26 | $34.26 | $34.26 | $34.26 | $15.17 | 0 |
| 2019-01-10 | $34.26 | $34.26 | $34.26 | $34.26 | $15.17 | 204 |
| 2019-01-09 | $34.26 | $34.26 | $34.26 | $34.26 | $15.17 | 200 |
| 2019-01-08 | $34.30 | $34.30 | $34.30 | $34.30 | $15.19 | 0 |
| 2019-01-07 | $34.30 | $34.30 | $34.30 | $34.30 | $15.19 | 2 |
| 2019-01-04 | $34.30 | $34.30 | $34.30 | $34.30 | $15.19 | 0 |
| 2019-01-03 | $34.30 | $34.30 | $34.30 | $34.30 | $15.19 | 242 |
| 2019-01-02 | $34.55 | $34.55 | $34.55 | $34.55 | $15.30 | 66 |
| 2018-12-28 | $34.55 | $34.55 | $34.55 | $34.55 | $15.30 | 9,170 |
| 2018-12-27 | $34.95 | $34.95 | $34.95 | $34.95 | $15.48 | 0 |
| 2018-12-26 | $34.95 | $34.95 | $34.95 | $34.95 | $15.48 | 210 |
| 2018-12-24 | $35.15 | $35.20 | $34.95 | $34.95 | $15.48 | 7,686 |
| 2018-12-21 | $35.20 | $35.20 | $35.20 | $35.20 | $15.59 | 0 |
| 2018-12-20 | $35.20 | $35.20 | $35.20 | $35.20 | $15.59 | 1,706 |
| 2018-12-18 | $35.20 | $35.20 | $35.20 | $35.20 | $15.59 | 0 |
| 2018-12-17 | $35.20 | $35.20 | $35.20 | $35.20 | $15.59 | 4 |
| 2018-12-14 | $35.20 | $35.20 | $35.20 | $35.20 | $15.59 | 120 |
| 2018-12-13 | $35.20 | $35.20 | $35.20 | $35.20 | $15.59 | 490 |
| 2018-12-12 | $35.21 | $35.21 | $35.21 | $35.21 | $15.59 | 42 |
| 2018-12-11 | $35.45 | $35.45 | $35.21 | $35.21 | $15.59 | 500 |
| 2018-12-10 | $36.00 | $36.00 | $36.00 | $36.00 | $15.94 | 0 |
| 2018-12-07 | $36.00 | $36.00 | $36.00 | $36.00 | $15.94 | 0 |
| 2018-12-06 | $36.00 | $36.00 | $36.00 | $36.00 | $15.94 | 6 |
| 2018-12-04 | $36.00 | $36.00 | $36.00 | $36.00 | $15.94 | 120 |
| 2018-12-03 | $36.00 | $36.00 | $36.00 | $36.00 | $15.94 | 450 |
| 2018-11-30 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 0 |
| 2018-11-29 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 0 |
| 2018-11-28 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 0 |
| 2018-11-27 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 0 |
| 2018-11-26 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 0 |
| 2018-11-23 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 2 |
| 2018-11-21 | $35.50 | $35.50 | $35.50 | $35.50 | $15.72 | 1,300 |
| 2018-11-20 | $35.75 | $35.75 | $35.50 | $35.50 | $15.72 | 2,000 |
| 2018-11-19 | $35.80 | $35.93 | $35.80 | $35.93 | $15.91 | 7,642 |
| 2018-11-16 | $35.75 | $35.75 | $35.75 | $35.75 | $15.83 | 0 |
| 2018-11-15 | $35.75 | $35.75 | $35.75 | $35.75 | $15.83 | 1,000 |
| 2018-11-14 | $35.75 | $35.75 | $35.75 | $35.75 | $15.83 | 0 |
| 2018-11-13 | $36.15 | $36.15 | $35.75 | $35.75 | $15.70 | 1,400 |
| 2018-11-12 | $35.85 | $35.85 | $35.85 | $35.85 | $15.75 | 0 |
| 2018-11-09 | $35.85 | $35.85 | $35.85 | $35.85 | $15.75 | 150 |
| 2018-11-08 | $36.00 | $36.00 | $35.85 | $35.85 | $15.75 | 2,604 |
| 2018-11-07 | $36.00 | $36.00 | $36.00 | $36.00 | $15.81 | 1,000 |
| 2018-11-06 | $35.75 | $35.75 | $35.75 | $35.75 | $15.70 | 1,400 |
| 2018-11-05 | $35.55 | $35.55 | $35.55 | $35.55 | $15.61 | 0 |
| 2018-11-02 | $35.55 | $35.55 | $35.55 | $35.55 | $15.61 | 0 |
| 2018-11-01 | $35.55 | $35.55 | $35.55 | $35.55 | $15.61 | 0 |
| 2018-10-31 | $35.55 | $35.55 | $35.55 | $35.55 | $15.61 | 292 |
| 2018-10-30 | $35.80 | $35.80 | $35.80 | $35.80 | $15.72 | 0 |
| 2018-10-29 | $35.80 | $35.90 | $35.80 | $35.80 | $15.72 | 1,106 |
| 2018-10-26 | $35.90 | $35.90 | $35.90 | $35.90 | $15.77 | 200 |
| 2018-10-25 | $35.95 | $35.95 | $35.80 | $35.80 | $15.72 | 400 |
| 2018-10-24 | $36.35 | $36.35 | $36.35 | $36.35 | $15.97 | 0 |
| 2018-10-23 | $36.35 | $36.35 | $36.35 | $36.35 | $15.97 | 200 |
| 2018-10-22 | $36.35 | $36.40 | $36.35 | $36.40 | $15.99 | 2,000 |
| 2018-10-19 | $36.20 | $36.20 | $36.20 | $36.20 | $15.90 | 0 |
| 2018-10-18 | $36.20 | $36.35 | $36.20 | $36.20 | $15.90 | 14,000 |
| 2018-10-17 | $35.90 | $36.10 | $35.90 | $36.10 | $15.86 | 898 |
| 2018-10-16 | $36.00 | $36.00 | $36.00 | $36.00 | $15.81 | 400 |
| 2018-10-15 | $35.90 | $36.45 | $35.90 | $36.45 | $16.01 | 2,820 |
| 2018-10-12 | $36.25 | $36.25 | $36.00 | $36.00 | $15.81 | 3,560 |
| 2018-10-11 | $36.50 | $36.50 | $36.45 | $36.45 | $16.01 | 8,800 |
| 2018-10-10 | $36.55 | $36.55 | $36.50 | $36.55 | $16.05 | 600 |
| 2018-10-09 | $36.90 | $36.90 | $36.90 | $36.90 | $16.21 | 0 |
| 2018-10-08 | $36.90 | $36.90 | $36.90 | $36.90 | $16.21 | 0 |
| 2018-10-05 | $36.90 | $36.90 | $36.90 | $36.90 | $16.21 | 0 |
| 2018-10-04 | $36.90 | $36.90 | $36.90 | $36.90 | $16.21 | 0 |
| 2018-10-03 | $36.80 | $36.90 | $36.80 | $36.90 | $16.21 | 650 |
| 2018-10-02 | $36.80 | $36.80 | $36.80 | $36.80 | $16.16 | 0 |
| 2018-10-01 | $36.70 | $36.80 | $36.70 | $36.80 | $16.16 | 848 |
| 2018-09-28 | $36.70 | $36.70 | $36.70 | $36.70 | $16.12 | 0 |
| 2018-09-27 | $36.60 | $36.70 | $36.60 | $36.70 | $16.12 | 1,600 |
| 2018-09-26 | $37.00 | $37.00 | $37.00 | $37.00 | $16.25 | 1,200 |
| 2018-09-25 | $37.30 | $37.30 | $37.30 | $37.30 | $16.38 | 0 |
| 2018-09-24 | $37.30 | $37.30 | $37.30 | $37.30 | $16.38 | 0 |
| 2018-09-21 | $37.30 | $37.30 | $37.30 | $37.30 | $16.38 | 0 |
| 2018-09-20 | $37.30 | $37.30 | $37.30 | $37.30 | $16.38 | 0 |
| 2018-09-19 | $37.30 | $37.30 | $37.30 | $37.30 | $16.38 | 200 |
| 2018-09-18 | $37.50 | $37.50 | $37.50 | $37.50 | $16.47 | 0 |
| 2018-09-17 | $37.50 | $37.50 | $37.50 | $37.50 | $16.47 | 2 |
| 2018-09-14 | $37.50 | $37.50 | $37.50 | $37.50 | $16.47 | 76 |
| 2018-09-13 | $37.50 | $37.50 | $37.50 | $37.50 | $16.47 | 200 |
| 2018-09-12 | $37.50 | $37.50 | $37.50 | $37.50 | $16.47 | 40 |
| 2018-09-11 | $37.45 | $37.50 | $37.45 | $37.50 | $16.47 | 466 |
| 2018-09-10 | $37.45 | $37.45 | $37.45 | $37.45 | $16.45 | 0 |
| 2018-09-07 | $37.45 | $37.45 | $37.45 | $37.45 | $16.45 | 0 |
| 2018-09-06 | $37.45 | $37.45 | $37.45 | $37.45 | $16.45 | 0 |
| 2018-09-05 | $36.60 | $37.45 | $36.60 | $37.45 | $16.45 | 2,312 |
| 2018-09-04 | $36.40 | $36.95 | $36.40 | $36.95 | $16.23 | 11,212 |
| 2018-08-31 | $36.20 | $36.20 | $36.20 | $36.20 | $15.90 | 1,012 |
| 2018-08-30 | $36.20 | $36.20 | $36.20 | $36.20 | $15.90 | 600 |
| 2018-08-29 | $36.55 | $36.60 | $36.55 | $36.60 | $16.08 | 800 |
| 2018-08-28 | $36.60 | $36.60 | $36.60 | $36.60 | $16.08 | 90 |
| 2018-08-27 | $36.60 | $36.60 | $36.60 | $36.60 | $16.08 | 680 |
| 2018-08-24 | $36.60 | $36.60 | $36.60 | $36.60 | $16.08 | 1,000 |
| 2018-08-23 | $36.50 | $36.50 | $36.50 | $36.50 | $16.03 | 0 |
| 2018-08-22 | $36.50 | $36.50 | $36.50 | $36.50 | $16.03 | 400 |
| 2018-08-21 | $36.20 | $36.20 | $36.20 | $36.20 | $15.90 | 338 |
| 2018-08-20 | $36.35 | $36.35 | $36.20 | $36.20 | $15.90 | 2,208 |
| 2018-08-17 | $36.20 | $36.20 | $36.20 | $36.20 | $15.90 | 0 |
| 2018-08-16 | $36.20 | $36.20 | $36.20 | $36.20 | $15.90 | 0 |
| 2018-08-15 | $36.35 | $36.35 | $36.20 | $36.20 | $15.90 | 2,808 |
| 2018-08-14 | $36.40 | $36.40 | $36.40 | $36.40 | $15.99 | 0 |
| 2018-08-13 | $36.40 | $36.40 | $36.40 | $36.40 | $15.86 | 400 |
| 2018-08-10 | $36.10 | $36.10 | $36.10 | $36.10 | $15.73 | 800 |
| 2018-08-09 | $36.10 | $36.10 | $36.10 | $36.10 | $15.73 | 400 |
| 2018-08-08 | $36.50 | $36.50 | $36.50 | $36.50 | $15.90 | 0 |
| 2018-08-07 | $36.50 | $36.50 | $36.50 | $36.50 | $15.90 | 0 |
| 2018-08-06 | $36.25 | $36.50 | $36.25 | $36.50 | $15.90 | 1,180 |
| 2018-08-03 | $36.25 | $36.25 | $36.25 | $36.25 | $15.80 | 200 |
| 2018-08-02 | $36.15 | $36.15 | $36.05 | $36.05 | $15.71 | 600 |
| 2018-08-01 | $36.50 | $36.50 | $36.50 | $36.50 | $15.90 | 0 |
| 2018-07-31 | $36.50 | $36.50 | $36.50 | $36.50 | $15.90 | 0 |
| 2018-07-30 | $36.49 | $36.50 | $36.49 | $36.50 | $15.90 | 1,200 |
| 2018-07-27 | $36.00 | $36.00 | $36.00 | $36.00 | $15.69 | 0 |
| 2018-07-26 | $36.00 | $36.00 | $36.00 | $36.00 | $15.69 | 400 |
| 2018-07-25 | $36.50 | $36.50 | $36.00 | $36.00 | $15.69 | 6,200 |
| 2018-07-24 | $36.00 | $36.00 | $36.00 | $36.00 | $15.69 | 400 |
| 2018-07-23 | $36.35 | $36.35 | $35.50 | $35.50 | $15.47 | 3,400 |
| 2018-07-20 | $36.50 | $36.50 | $36.50 | $36.50 | $15.90 | 4,000 |
| 2018-07-19 | $36.50 | $36.50 | $36.50 | $36.50 | $15.90 | 800 |
| 2018-07-18 | $36.50 | $36.50 | $36.50 | $36.50 | $15.90 | 4,000 |
| 2018-07-17 | $36.60 | $36.60 | $36.60 | $36.60 | $15.95 | 0 |
| 2018-07-16 | $36.60 | $36.60 | $36.60 | $36.60 | $15.95 | 100 |
| 2018-07-13 | $36.60 | $36.60 | $36.60 | $36.60 | $15.95 | 100 |
| 2018-07-12 | $36.70 | $36.70 | $36.60 | $36.60 | $15.95 | 800 |
| 2018-07-11 | $36.77 | $36.77 | $36.75 | $36.75 | $16.01 | 800 |
| 2018-07-10 | $37.45 | $37.45 | $37.45 | $37.45 | $16.32 | 400 |
| 2018-07-09 | $37.45 | $37.45 | $37.45 | $37.45 | $16.32 | 1,200 |
| 2018-07-06 | $37.20 | $37.20 | $37.20 | $37.20 | $16.21 | 0 |
| 2018-07-05 | $37.00 | $37.20 | $37.00 | $37.20 | $16.21 | 1,004 |
| 2018-07-03 | $36.20 | $37.20 | $36.20 | $37.20 | $16.21 | 6,570 |
| 2018-07-02 | $34.95 | $35.95 | $34.95 | $35.95 | $15.67 | 7,800 |
| 2018-06-29 | $34.95 | $34.95 | $34.95 | $34.95 | $15.23 | 600 |
| 2018-06-28 | $34.65 | $34.90 | $34.65 | $34.90 | $15.21 | 7,610 |
| 2018-06-27 | $34.65 | $34.65 | $34.65 | $34.65 | $15.10 | 200 |
| 2018-06-26 | $34.60 | $34.60 | $34.60 | $34.60 | $15.08 | 0 |
| 2018-06-25 | $34.55 | $34.60 | $34.55 | $34.60 | $15.08 | 800 |
| 2018-06-22 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 200 |
| 2018-06-21 | $34.50 | $34.50 | $34.50 | $34.50 | $15.03 | 200 |
| 2018-06-20 | $34.40 | $34.40 | $34.40 | $34.40 | $14.99 | 1,434 |
| 2018-06-19 | $34.15 | $34.15 | $34.15 | $34.15 | $14.88 | 500 |
| 2018-06-18 | $34.40 | $34.40 | $34.40 | $34.40 | $14.99 | 2 |
| 2018-06-15 | $34.40 | $34.40 | $34.40 | $34.40 | $14.99 | 294 |
| 2018-06-14 | $34.15 | $34.15 | $34.15 | $34.15 | $14.88 | 0 |
| 2018-06-13 | $34.15 | $34.15 | $34.15 | $34.15 | $14.88 | 200 |
| 2018-06-12 | $34.35 | $34.35 | $34.25 | $34.25 | $14.92 | 400 |
| 2018-06-11 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 0 |
| 2018-06-08 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 7,750 |
| 2018-06-07 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 400 |
| 2018-06-06 | $34.32 | $34.32 | $34.32 | $34.32 | $14.95 | 200 |
| 2018-06-05 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 2 |
| 2018-06-04 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 114 |
| 2018-06-01 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 0 |
| 2018-05-31 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 0 |
| 2018-05-30 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 0 |
| 2018-05-29 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 16 |
| 2018-05-25 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 4,208 |
| 2018-05-24 | $34.35 | $34.35 | $34.35 | $34.35 | $14.97 | 200 |
| 2018-05-23 | $34.25 | $34.25 | $34.25 | $34.25 | $14.92 | 1,040 |
| 2018-05-22 | $34.35 | $34.40 | $34.35 | $34.40 | $14.99 | 600 |
| 2018-05-21 | $34.21 | $34.21 | $34.11 | $34.11 | $14.86 | 2,248 |
| 2018-05-18 | $34.15 | $34.15 | $34.15 | $34.15 | $14.88 | 0 |
| 2018-05-17 | $34.15 | $34.15 | $34.15 | $34.15 | $14.88 | 0 |
| 2018-05-16 | $34.15 | $34.15 | $34.15 | $34.15 | $14.88 | 0 |
| 2018-05-15 | $34.15 | $34.15 | $34.15 | $34.15 | $14.88 | 1,200 |
| 2018-05-14 | $34.45 | $34.50 | $34.45 | $34.50 | $15.03 | 400 |
| 2018-05-11 | $34.35 | $34.35 | $34.35 | $34.35 | $14.84 | 400 |
| 2018-05-10 | $34.28 | $34.28 | $34.28 | $34.28 | $14.81 | 0 |
| 2018-05-09 | $34.28 | $34.28 | $34.28 | $34.28 | $14.81 | 0 |
| 2018-05-08 | $34.28 | $34.28 | $34.28 | $34.28 | $14.81 | 0 |
| 2018-05-07 | $34.28 | $34.28 | $34.28 | $34.28 | $14.81 | 200 |
| 2018-05-04 | $34.24 | $34.24 | $34.15 | $34.15 | $14.76 | 746 |
| 2018-05-03 | $34.35 | $34.35 | $34.35 | $34.35 | $14.84 | 0 |
| 2018-05-02 | $34.35 | $34.35 | $34.35 | $34.35 | $14.84 | 400 |
| 2018-05-01 | $34.24 | $34.24 | $34.24 | $34.24 | $14.80 | 270 |
| 2018-04-30 | $34.44 | $34.44 | $34.44 | $34.44 | $14.88 | 0 |
| 2018-04-27 | $34.44 | $34.44 | $34.44 | $34.44 | $14.88 | 0 |
| 2018-04-26 | $34.34 | $34.44 | $34.34 | $34.44 | $14.88 | 660 |
| 2018-04-25 | $34.19 | $34.19 | $34.19 | $34.19 | $14.77 | 0 |
| 2018-04-24 | $34.40 | $34.40 | $34.19 | $34.19 | $14.77 | 1,590 |
| 2018-04-23 | $34.30 | $34.30 | $34.30 | $34.30 | $14.82 | 0 |
| 2018-04-20 | $34.41 | $34.41 | $34.30 | $34.30 | $14.82 | 10,000 |
| 2018-04-19 | $34.41 | $34.41 | $34.41 | $34.41 | $14.87 | 0 |
| 2018-04-18 | $34.70 | $34.70 | $34.41 | $34.41 | $14.87 | 2,000 |
| 2018-04-17 | $34.65 | $34.70 | $34.65 | $34.70 | $14.99 | 1,420 |
| 2018-04-16 | $34.50 | $34.50 | $34.50 | $34.50 | $14.91 | 356 |
| 2018-04-13 | $34.50 | $34.50 | $34.50 | $34.50 | $14.91 | 1,150 |
| 2018-04-12 | $34.50 | $34.50 | $34.50 | $34.50 | $14.91 | 400 |
| 2018-04-11 | $34.34 | $34.34 | $34.34 | $34.34 | $14.84 | 400 |
| 2018-04-10 | $34.55 | $34.65 | $34.55 | $34.65 | $14.97 | 2,800 |
| 2018-04-09 | $34.55 | $34.55 | $34.55 | $34.55 | $14.93 | 138 |
| 2018-04-06 | $34.55 | $34.55 | $34.55 | $34.55 | $14.93 | 42 |
| 2018-04-05 | $34.55 | $34.55 | $34.55 | $34.55 | $14.93 | 800 |
| 2018-04-04 | $34.25 | $34.25 | $34.25 | $34.25 | $14.80 | 800 |
| 2018-04-03 | $34.35 | $34.35 | $34.25 | $34.25 | $14.80 | 1,000 |
| 2018-04-02 | $34.60 | $34.60 | $34.60 | $34.60 | $14.95 | 0 |
| 2018-03-29 | $34.60 | $34.60 | $34.60 | $34.60 | $14.95 | 258 |
| 2018-03-28 | $34.25 | $34.25 | $34.25 | $34.25 | $14.80 | 2 |
| 2018-03-27 | $34.30 | $34.30 | $34.25 | $34.25 | $14.80 | 1,260 |
| 2018-03-26 | $34.40 | $34.40 | $34.25 | $34.30 | $14.82 | 2,410 |
| 2018-03-23 | $34.25 | $34.25 | $34.25 | $34.25 | $14.80 | 0 |
| 2018-03-22 | $34.75 | $34.75 | $34.25 | $34.25 | $14.80 | 3,994 |
| 2018-03-21 | $35.20 | $35.20 | $35.20 | $35.20 | $15.21 | 400 |
| 2018-03-20 | $34.70 | $34.70 | $34.70 | $34.70 | $14.99 | 0 |
| 2018-03-19 | $34.70 | $34.70 | $34.70 | $34.70 | $14.99 | 40 |
| 2018-03-16 | $35.20 | $35.20 | $34.70 | $34.70 | $14.99 | 852 |
| 2018-03-15 | $34.95 | $34.95 | $34.95 | $34.95 | $15.10 | 200 |
| 2018-03-14 | $34.70 | $34.95 | $34.70 | $34.95 | $15.10 | 3,460 |
| 2018-03-13 | $34.60 | $34.60 | $34.50 | $34.50 | $14.91 | 2,440 |
| 2018-03-12 | $34.70 | $34.70 | $34.70 | $34.70 | $14.99 | 200 |
| 2018-03-09 | $34.70 | $34.70 | $34.70 | $34.70 | $14.99 | 1,420 |
| 2018-03-08 | $34.50 | $34.50 | $34.50 | $34.50 | $14.91 | 200 |
| 2018-03-07 | $34.25 | $34.25 | $34.25 | $34.25 | $14.80 | 0 |
| 2018-03-06 | $34.25 | $34.25 | $34.25 | $34.25 | $14.80 | 0 |
| 2018-03-05 | $34.25 | $34.25 | $34.25 | $34.25 | $14.80 | 200 |
| 2018-03-02 | $34.25 | $34.26 | $34.25 | $34.26 | $14.80 | 10,450 |
| 2018-03-01 | $34.48 | $34.48 | $34.24 | $34.26 | $14.80 | 3,400 |
| 2018-02-28 | $34.45 | $34.50 | $34.45 | $34.50 | $14.91 | 1,000 |
| 2018-02-27 | $34.30 | $34.30 | $34.25 | $34.25 | $14.80 | 25,272 |
| 2018-02-26 | $34.40 | $34.40 | $34.40 | $34.40 | $14.86 | 800 |
| 2018-02-23 | $34.40 | $34.40 | $34.40 | $34.40 | $14.86 | 0 |
| 2018-02-22 | $34.40 | $34.40 | $34.40 | $34.40 | $14.86 | 100 |
| 2018-02-21 | $34.40 | $34.40 | $34.40 | $34.40 | $14.86 | 280 |
| 2018-02-20 | $34.40 | $34.40 | $34.40 | $34.40 | $14.86 | 0 |
| 2018-02-16 | $34.30 | $34.40 | $34.30 | $34.40 | $14.86 | 800 |
| 2018-02-15 | $34.25 | $34.25 | $34.25 | $34.25 | $14.80 | 580 |
| 2018-02-14 | $34.70 | $34.70 | $34.70 | $34.70 | $14.99 | 0 |
| 2018-02-13 | $34.70 | $34.70 | $34.70 | $34.70 | $14.87 | 100 |
| 2018-02-12 | $34.25 | $34.70 | $34.25 | $34.70 | $14.87 | 5,774 |
| 2018-02-09 | $34.38 | $34.38 | $34.38 | $34.38 | $14.74 | 0 |
| 2018-02-08 | $34.38 | $34.38 | $34.38 | $34.38 | $14.74 | 1,144 |
| 2018-02-07 | $34.38 | $34.38 | $34.38 | $34.38 | $14.74 | 184 |
| 2018-02-06 | $34.38 | $34.38 | $34.38 | $34.38 | $14.74 | 56 |
| 2018-02-05 | $34.38 | $34.38 | $34.38 | $34.38 | $14.74 | 900 |
| 2018-02-02 | $34.50 | $34.50 | $34.50 | $34.50 | $14.79 | 0 |
| 2018-02-01 | $34.50 | $34.50 | $34.50 | $34.50 | $14.79 | 400 |
| 2018-01-31 | $34.45 | $34.45 | $34.38 | $34.38 | $14.74 | 900 |
| 2018-01-30 | $34.45 | $34.45 | $34.45 | $34.45 | $14.77 | 1,600 |
| 2018-01-29 | $34.60 | $34.60 | $34.59 | $34.60 | $14.83 | 6,190 |
| 2018-01-26 | $34.85 | $34.85 | $34.85 | $34.85 | $14.94 | 0 |
| 2018-01-25 | $34.85 | $34.85 | $34.85 | $34.85 | $14.94 | 0 |
| 2018-01-24 | $34.85 | $34.85 | $34.85 | $34.85 | $14.94 | 0 |
| 2018-01-23 | $34.85 | $34.85 | $34.85 | $34.85 | $14.94 | 4 |
| 2018-01-22 | $34.85 | $34.85 | $34.85 | $34.85 | $14.94 | 800 |
| 2018-01-19 | $34.40 | $34.95 | $34.38 | $34.95 | $14.98 | 2,110 |
| 2018-01-18 | $34.40 | $34.40 | $34.40 | $34.40 | $14.75 | 400 |
| 2018-01-17 | $34.40 | $34.40 | $34.40 | $34.40 | $14.75 | 4,600 |
| 2018-01-16 | $34.85 | $34.85 | $34.40 | $34.50 | $14.79 | 8,140 |
| 2018-01-12 | $34.45 | $34.45 | $34.45 | $34.45 | $14.77 | 0 |
| 2018-01-11 | $34.45 | $34.45 | $34.45 | $34.45 | $14.77 | 58 |
| 2018-01-10 | $34.45 | $34.45 | $34.45 | $34.45 | $14.77 | 0 |
| 2018-01-09 | $34.06 | $34.45 | $34.06 | $34.45 | $14.77 | 4,836 |
| 2018-01-08 | $34.10 | $34.10 | $34.10 | $34.10 | $14.62 | 1,400 |
| 2018-01-05 | $34.06 | $34.06 | $34.06 | $34.06 | $14.60 | 0 |
| 2018-01-04 | $34.25 | $34.25 | $34.06 | $34.06 | $14.60 | 2,000 |
| 2018-01-03 | $34.15 | $34.15 | $34.15 | $34.15 | $14.64 | 26 |
| 2018-01-02 | $34.20 | $34.20 | $34.15 | $34.15 | $14.64 | 960 |
| 2017-12-29 | $34.25 | $34.25 | $34.25 | $34.25 | $14.68 | 200 |
| 2017-12-28 | $34.20 | $34.25 | $34.20 | $34.25 | $14.68 | 2,000 |
| 2017-12-27 | $34.06 | $34.06 | $34.06 | $34.06 | $14.60 | 0 |
| 2017-12-26 | $34.06 | $34.06 | $34.06 | $34.06 | $14.60 | 400 |
| 2017-12-22 | $34.30 | $34.30 | $34.25 | $34.25 | $14.68 | 968 |
| 2017-12-21 | $34.30 | $34.30 | $34.30 | $34.30 | $14.70 | 5,800 |
| 2017-12-20 | $34.45 | $34.45 | $34.45 | $34.45 | $14.77 | 0 |
| 2017-12-19 | $34.45 | $34.45 | $34.30 | $34.45 | $14.77 | 5,520 |
| 2017-12-18 | $33.70 | $34.40 | $33.70 | $34.00 | $14.57 | 5,730 |
| 2017-12-15 | $33.70 | $34.10 | $33.70 | $34.10 | $14.62 | 1,594 |
| 2017-12-14 | $33.70 | $33.70 | $32.80 | $33.70 | $14.45 | 4,960 |
| 2017-12-13 | $33.96 | $33.96 | $33.96 | $33.96 | $14.56 | 2,342 |
| 2017-12-12 | $33.70 | $33.85 | $33.70 | $33.85 | $14.51 | 800 |
| 2017-12-11 | $33.65 | $33.65 | $33.65 | $33.65 | $14.42 | 0 |
| 2017-12-08 | $33.40 | $33.65 | $33.40 | $33.65 | $14.42 | 2,944 |
| 2017-12-07 | $33.25 | $33.25 | $33.25 | $33.25 | $14.25 | 0 |
| 2017-12-06 | $33.25 | $33.25 | $33.25 | $33.25 | $14.25 | 0 |
| 2017-12-05 | $33.23 | $33.25 | $33.23 | $33.25 | $14.25 | 16,064 |
| 2017-12-04 | $33.10 | $33.20 | $33.10 | $33.20 | $14.23 | 4,000 |
| 2017-12-01 | $32.75 | $32.75 | $32.75 | $32.75 | $14.04 | 410 |
| 2017-11-30 | $32.85 | $33.00 | $32.85 | $33.00 | $14.15 | 6,216 |
| 2017-11-29 | $32.90 | $32.90 | $32.90 | $32.90 | $14.10 | 800 |
| 2017-11-28 | $32.90 | $32.90 | $32.75 | $32.75 | $14.04 | 694 |
| 2017-11-27 | $32.85 | $32.85 | $32.85 | $32.85 | $14.08 | 200 |
| 2017-11-24 | $32.90 | $32.90 | $32.90 | $32.90 | $14.10 | 840 |
| 2017-11-22 | $32.99 | $32.99 | $32.86 | $32.90 | $14.10 | 4,600 |
| 2017-11-21 | $32.99 | $32.99 | $32.99 | $32.99 | $14.14 | 1,400 |
| 2017-11-20 | $32.99 | $32.99 | $32.99 | $32.99 | $14.14 | 5,200 |
| 2017-11-17 | $33.00 | $33.00 | $33.00 | $33.00 | $14.15 | 600 |
| 2017-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $14.15 | 1,000 |
| 2017-11-15 | $33.18 | $33.18 | $33.18 | $33.18 | $14.22 | 0 |
| 2017-11-14 | $33.18 | $33.18 | $33.18 | $33.18 | $14.22 | 200 |
| 2017-11-13 | $33.25 | $33.25 | $33.25 | $33.25 | $14.13 | 1,000 |
| 2017-11-10 | $33.25 | $33.25 | $33.25 | $33.25 | $14.13 | 800 |
| 2017-11-09 | $33.10 | $33.10 | $33.10 | $33.10 | $14.07 | 222 |
| 2017-11-08 | $33.25 | $33.25 | $33.25 | $33.25 | $14.13 | 0 |
| 2017-11-07 | $33.25 | $33.25 | $33.25 | $33.25 | $14.13 | 940 |
| 2017-11-06 | $33.00 | $33.00 | $33.00 | $33.00 | $14.03 | 80 |
| 2017-11-03 | $33.00 | $33.00 | $33.00 | $33.00 | $14.03 | 0 |
| 2017-11-02 | $33.00 | $33.00 | $33.00 | $33.00 | $14.03 | 150 |
| 2017-11-01 | $33.00 | $33.00 | $33.00 | $33.00 | $14.03 | 400 |
| 2017-10-31 | $33.05 | $33.05 | $33.05 | $33.05 | $14.05 | 1,102 |
| 2017-10-30 | $33.00 | $33.00 | $33.00 | $33.00 | $14.03 | 800 |
| 2017-10-27 | $33.20 | $33.20 | $33.20 | $33.20 | $14.11 | 0 |
| 2017-10-26 | $33.20 | $33.20 | $33.20 | $33.20 | $14.11 | 0 |
| 2017-10-25 | $33.20 | $33.20 | $33.20 | $33.20 | $14.11 | 6,000 |
| 2017-10-24 | $33.10 | $33.10 | $33.05 | $33.10 | $14.07 | 18,450 |
| 2017-10-23 | $33.15 | $33.15 | $33.10 | $33.10 | $14.07 | 6,450 |
| 2017-10-20 | $33.10 | $33.10 | $33.10 | $33.10 | $14.07 | 200 |
| 2017-10-19 | $33.20 | $33.20 | $33.20 | $33.20 | $14.11 | 1,700 |
| 2017-10-18 | $33.20 | $33.20 | $33.20 | $33.20 | $14.11 | 1,700 |
| 2017-10-17 | $33.20 | $33.20 | $33.20 | $33.20 | $14.11 | 5,200 |
| 2017-10-16 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 1,036 |
| 2017-10-13 | $33.20 | $33.20 | $33.20 | $33.20 | $14.11 | 0 |
| 2017-10-12 | $33.20 | $33.20 | $33.20 | $33.20 | $14.11 | 0 |
| 2017-10-11 | $33.20 | $33.20 | $33.10 | $33.20 | $14.11 | 5,000 |
| 2017-10-10 | $33.40 | $33.40 | $33.20 | $33.20 | $14.11 | 2,100 |
| 2017-10-09 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 0 |
| 2017-10-06 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 0 |
| 2017-10-05 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 1,400 |
| 2017-10-04 | $33.25 | $33.25 | $33.25 | $33.25 | $14.13 | 100 |
| 2017-10-03 | $33.10 | $33.30 | $33.10 | $33.25 | $14.13 | 2,132 |
| 2017-10-02 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 600 |
| 2017-09-29 | $33.10 | $33.10 | $33.10 | $33.10 | $14.07 | 0 |
| 2017-09-28 | $33.10 | $33.30 | $33.10 | $33.10 | $14.07 | 788 |
| 2017-09-27 | $33.10 | $33.30 | $33.10 | $33.30 | $14.15 | 4,720 |
| 2017-09-26 | $33.65 | $33.65 | $33.65 | $33.65 | $14.30 | 0 |
| 2017-09-25 | $33.65 | $33.65 | $33.65 | $33.65 | $14.30 | 132 |
| 2017-09-22 | $33.65 | $33.65 | $33.65 | $33.65 | $14.30 | 0 |
| 2017-09-21 | $33.65 | $33.65 | $33.65 | $33.65 | $14.30 | 400 |
| 2017-09-20 | $33.10 | $33.10 | $33.10 | $33.10 | $14.07 | 800 |
| 2017-09-19 | $33.10 | $33.10 | $33.10 | $33.10 | $14.07 | 400 |
| 2017-09-18 | $33.50 | $33.70 | $33.00 | $33.70 | $14.32 | 2,400 |
| 2017-09-15 | $33.60 | $33.60 | $33.60 | $33.60 | $14.28 | 960 |
| 2017-09-14 | $33.50 | $33.50 | $33.50 | $33.50 | $14.24 | 0 |
| 2017-09-13 | $33.50 | $33.50 | $33.50 | $33.50 | $14.24 | 3,200 |
| 2017-09-12 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 0 |
| 2017-09-11 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 0 |
| 2017-09-08 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 200 |
| 2017-09-07 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 600 |
| 2017-09-06 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 0 |
| 2017-09-05 | $33.30 | $33.30 | $33.30 | $33.30 | $14.15 | 200 |
| 2017-09-01 | $33.40 | $33.40 | $33.00 | $33.20 | $14.11 | 6,400 |
| 2017-08-31 | $33.60 | $33.60 | $33.60 | $33.60 | $14.28 | 0 |
| 2017-08-30 | $33.60 | $33.60 | $33.60 | $33.60 | $14.28 | 200 |
| 2017-08-29 | $33.60 | $33.60 | $33.60 | $33.60 | $14.28 | 0 |
| 2017-08-28 | $33.60 | $33.60 | $33.60 | $33.60 | $14.28 | 0 |
| 2017-08-25 | $33.60 | $33.60 | $33.60 | $33.60 | $14.28 | 200 |
| 2017-08-24 | $33.50 | $33.50 | $33.50 | $33.50 | $14.24 | 2,000 |
| 2017-08-23 | $33.60 | $33.60 | $33.60 | $33.60 | $14.28 | 200 |
| 2017-08-22 | $33.50 | $33.50 | $33.50 | $33.50 | $14.24 | 0 |
| 2017-08-21 | $33.50 | $33.50 | $33.50 | $33.50 | $14.24 | 500 |
| 2017-08-18 | $33.55 | $33.55 | $33.55 | $33.55 | $14.26 | 112 |
| 2017-08-17 | $33.55 | $33.55 | $33.55 | $33.55 | $14.26 | 0 |
| 2017-08-16 | $33.55 | $33.55 | $33.55 | $33.55 | $14.26 | 0 |
| 2017-08-15 | $33.55 | $33.55 | $33.55 | $33.55 | $14.26 | 132 |
| 2017-08-14 | $33.55 | $33.55 | $33.55 | $33.55 | $14.26 | 0 |
| 2017-08-11 | $33.65 | $33.65 | $33.55 | $33.55 | $14.26 | 9,274 |
| 2017-08-10 | $33.70 | $33.70 | $33.70 | $33.70 | $14.21 | 800 |
| 2017-08-09 | $33.50 | $33.65 | $33.50 | $33.65 | $14.19 | 1,200 |
| 2017-08-08 | $33.50 | $33.50 | $33.25 | $33.25 | $14.02 | 8,200 |
| 2017-08-07 | $34.45 | $34.45 | $33.35 | $33.35 | $14.06 | 7,000 |
| 2017-08-04 | $34.45 | $34.45 | $34.45 | $34.45 | $14.52 | 400 |
| 2017-08-03 | $34.45 | $34.45 | $33.85 | $33.85 | $14.27 | 2,000 |
| 2017-08-02 | $34.45 | $34.45 | $34.45 | $34.45 | $14.52 | 200 |
| 2017-08-01 | $34.45 | $34.45 | $34.45 | $34.45 | $14.52 | 0 |
| 2017-07-31 | $34.45 | $34.45 | $34.45 | $34.45 | $14.52 | 0 |
| 2017-07-28 | $34.45 | $34.45 | $34.45 | $34.45 | $14.52 | 14,000 |
| 2017-07-27 | $33.95 | $34.45 | $33.95 | $34.45 | $14.52 | 800 |
| 2017-07-26 | $34.30 | $34.30 | $34.30 | $34.30 | $14.46 | 0 |
| 2017-07-25 | $34.30 | $34.30 | $34.30 | $34.30 | $14.46 | 400 |
| 2017-07-24 | $34.25 | $34.25 | $34.20 | $34.25 | $14.44 | 2,506 |
| 2017-07-21 | $33.95 | $33.95 | $33.95 | $33.95 | $14.31 | 0 |
| 2017-07-20 | $33.95 | $33.95 | $33.95 | $33.95 | $14.31 | 200 |
| 2017-07-19 | $34.20 | $34.20 | $34.20 | $34.20 | $14.42 | 0 |
| 2017-07-18 | $34.20 | $34.20 | $34.20 | $34.20 | $14.42 | 0 |
| 2017-07-17 | $33.95 | $34.20 | $33.95 | $34.20 | $14.42 | 832 |
| 2017-07-14 | $34.05 | $34.05 | $34.05 | $34.05 | $14.35 | 300 |
| 2017-07-13 | $33.95 | $33.95 | $33.95 | $33.95 | $14.31 | 0 |
| 2017-07-12 | $33.95 | $33.95 | $33.95 | $33.95 | $14.31 | 0 |
| 2017-07-11 | $34.15 | $34.15 | $33.95 | $33.95 | $14.31 | 3,000 |
| 2017-07-10 | $34.30 | $34.30 | $34.30 | $34.30 | $14.46 | 0 |
| 2017-07-07 | $34.30 | $34.30 | $34.30 | $34.30 | $14.46 | 0 |
| 2017-07-06 | $34.30 | $34.30 | $34.30 | $34.30 | $14.46 | 0 |
| 2017-07-05 | $34.25 | $34.30 | $34.20 | $34.30 | $14.46 | 4,200 |
| 2017-07-03 | $34.20 | $34.20 | $34.20 | $34.20 | $14.42 | 0 |
| 2017-06-30 | $34.20 | $34.20 | $34.20 | $34.20 | $14.42 | 1,000 |
| 2017-06-29 | $34.20 | $34.20 | $34.20 | $34.20 | $14.42 | 0 |
| 2017-06-28 | $34.20 | $34.20 | $34.20 | $34.20 | $14.42 | 0 |
| 2017-06-27 | $34.20 | $34.20 | $34.20 | $34.20 | $14.42 | 800 |
| 2017-06-26 | $34.20 | $34.20 | $34.20 | $34.20 | $14.42 | 400 |
| 2017-06-23 | $34.45 | $34.50 | $34.35 | $34.35 | $14.48 | 2,670 |
| 2017-06-22 | $34.35 | $34.35 | $34.35 | $34.35 | $14.48 | 200 |
| 2017-06-21 | $34.30 | $34.30 | $34.25 | $34.25 | $14.44 | 3,400 |
| 2017-06-20 | $34.45 | $34.45 | $34.00 | $34.20 | $14.42 | 4,600 |
| 2017-06-19 | $34.28 | $34.28 | $34.28 | $34.28 | $14.45 | 10 |
| 2017-06-16 | $34.28 | $34.28 | $34.28 | $34.28 | $14.45 | 200 |
| 2017-06-15 | $34.50 | $34.50 | $34.50 | $34.50 | $14.54 | 88 |
| 2017-06-14 | $34.50 | $34.50 | $34.50 | $34.50 | $14.54 | 0 |
| 2017-06-13 | $34.50 | $34.50 | $34.50 | $34.50 | $14.54 | 80 |
| 2017-06-12 | $34.50 | $34.50 | $34.50 | $34.50 | $14.54 | 40 |
| 2017-06-09 | $34.50 | $34.50 | $34.50 | $34.50 | $14.54 | 0 |
| 2017-06-08 | $34.28 | $34.50 | $34.28 | $34.50 | $14.54 | 972 |
| 2017-06-07 | $34.25 | $34.25 | $34.25 | $34.25 | $14.44 | 0 |
| 2017-06-06 | $34.35 | $34.35 | $34.25 | $34.25 | $14.44 | 2,356 |
| 2017-06-05 | $34.25 | $34.25 | $34.25 | $34.25 | $14.44 | 0 |
| 2017-06-02 | $34.25 | $34.25 | $34.25 | $34.25 | $14.44 | 400 |
| 2017-06-01 | $34.45 | $34.45 | $34.45 | $34.45 | $14.52 | 0 |
| 2017-05-31 | $34.45 | $34.45 | $34.45 | $34.45 | $14.52 | 100 |
| 2017-05-30 | $34.50 | $34.53 | $34.45 | $34.45 | $14.52 | 2,090 |
| 2017-05-26 | $34.74 | $34.74 | $34.50 | $34.50 | $14.54 | 400 |
| 2017-05-25 | $34.75 | $34.75 | $34.75 | $34.75 | $14.65 | 100 |
| 2017-05-24 | $34.75 | $34.75 | $34.75 | $34.75 | $14.65 | 200 |
| 2017-05-23 | $34.70 | $34.70 | $34.65 | $34.65 | $14.61 | 516 |
| 2017-05-22 | $34.74 | $34.74 | $34.74 | $34.74 | $14.64 | 0 |
| 2017-05-19 | $34.74 | $34.74 | $34.74 | $34.74 | $14.64 | 0 |
| 2017-05-18 | $34.74 | $34.74 | $34.74 | $34.74 | $14.64 | 800 |
| 2017-05-17 | $35.00 | $35.00 | $34.65 | $34.74 | $14.64 | 3,040 |
| 2017-05-16 | $35.00 | $35.00 | $35.00 | $35.00 | $14.75 | 800 |
| 2017-05-15 | $35.00 | $35.05 | $35.00 | $35.05 | $14.78 | 1,200 |
| 2017-05-12 | $35.05 | $35.05 | $35.00 | $35.00 | $14.75 | 2,200 |
| 2017-05-11 | $35.15 | $35.20 | $35.10 | $35.10 | $14.80 | 1,600 |
| 2017-05-10 | $35.10 | $35.10 | $35.10 | $35.10 | $14.68 | 0 |
| 2017-05-09 | $35.10 | $35.10 | $35.10 | $35.10 | $14.68 | 110 |
| 2017-05-08 | $35.10 | $35.10 | $35.10 | $35.10 | $14.68 | 0 |
| 2017-05-05 | $35.35 | $35.35 | $35.10 | $35.10 | $14.68 | 800 |
| 2017-05-04 | $35.35 | $35.35 | $35.35 | $35.35 | $14.78 | 560 |
| 2017-05-03 | $35.30 | $35.30 | $35.25 | $35.25 | $14.74 | 1,800 |
| 2017-05-02 | $35.40 | $35.40 | $35.40 | $35.40 | $14.80 | 1,736 |
| 2017-05-01 | $35.32 | $35.32 | $35.32 | $35.32 | $14.77 | 200 |
| 2017-04-28 | $35.30 | $35.30 | $35.30 | $35.30 | $14.76 | 0 |
| 2017-04-27 | $35.30 | $35.30 | $35.30 | $35.30 | $14.76 | 0 |
| 2017-04-26 | $35.60 | $35.60 | $35.30 | $35.30 | $14.76 | 2,000 |
| 2017-04-25 | $35.55 | $35.55 | $35.55 | $35.55 | $14.87 | 200 |
| 2017-04-24 | $35.45 | $35.45 | $35.45 | $35.45 | $14.83 | 800 |
| 2017-04-21 | $35.45 | $35.45 | $35.45 | $35.45 | $14.83 | 200 |
| 2017-04-20 | $35.35 | $35.45 | $35.35 | $35.45 | $14.83 | 11,200 |
| 2017-04-19 | $35.25 | $35.45 | $35.25 | $35.45 | $14.83 | 7,200 |
| 2017-04-18 | $35.10 | $35.10 | $35.10 | $35.10 | $14.68 | 0 |
| 2017-04-17 | $35.10 | $35.10 | $35.10 | $35.10 | $14.68 | 0 |
| 2017-04-13 | $35.10 | $35.10 | $35.10 | $35.10 | $14.68 | 40 |
| 2017-04-12 | $35.10 | $35.10 | $35.10 | $35.10 | $14.68 | 0 |
| 2017-04-11 | $35.15 | $35.15 | $35.10 | $35.10 | $14.68 | 1,252 |
| 2017-04-10 | $35.05 | $35.05 | $35.05 | $35.05 | $14.66 | 214 |
| 2017-04-07 | $35.15 | $35.15 | $35.15 | $35.15 | $14.70 | 1,000 |
| 2017-04-06 | $35.15 | $35.15 | $35.15 | $35.15 | $14.70 | 800 |
| 2017-04-05 | $35.15 | $35.15 | $35.15 | $35.15 | $14.70 | 200 |
| 2017-04-04 | $35.25 | $35.25 | $35.25 | $35.25 | $14.74 | 2,260 |
| 2017-04-03 | $35.05 | $35.05 | $35.05 | $35.05 | $14.66 | 0 |
| 2017-03-31 | $35.05 | $35.05 | $35.05 | $35.05 | $14.66 | 230 |
| 2017-03-30 | $35.05 | $35.05 | $35.05 | $35.05 | $14.66 | 600 |
| 2017-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 2 |
| 2017-03-28 | $35.25 | $35.25 | $35.00 | $35.00 | $14.64 | 400 |
| 2017-03-27 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 600 |
| 2017-03-24 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 1,200 |
| 2017-03-23 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 16 |
| 2017-03-22 | $35.05 | $35.05 | $35.00 | $35.00 | $14.64 | 1,194 |
| 2017-03-21 | $35.10 | $35.25 | $35.05 | $35.05 | $14.66 | 1,420 |
| 2017-03-20 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 0 |
| 2017-03-17 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 50 |
| 2017-03-16 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 1,000 |
| 2017-03-15 | $35.05 | $35.05 | $35.00 | $35.00 | $14.64 | 1,206 |
| 2017-03-14 | $35.05 | $35.05 | $35.05 | $35.05 | $14.66 | 0 |
| 2017-03-13 | $35.05 | $35.05 | $35.05 | $35.05 | $14.66 | 600 |
| 2017-03-10 | $35.25 | $35.25 | $35.25 | $35.25 | $14.74 | 34 |
| 2017-03-09 | $35.25 | $35.25 | $35.25 | $35.25 | $14.74 | 400 |
| 2017-03-08 | $35.10 | $35.25 | $35.10 | $35.25 | $14.74 | 762 |
| 2017-03-07 | $35.10 | $35.10 | $35.10 | $35.10 | $14.68 | 666 |
| 2017-03-06 | $35.20 | $35.20 | $34.75 | $35.20 | $14.72 | 1,164 |
| 2017-03-03 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 1,242 |
| 2017-03-02 | $35.05 | $35.05 | $35.05 | $35.05 | $14.66 | 1,000 |
| 2017-03-01 | $35.25 | $35.25 | $35.25 | $35.25 | $14.74 | 636 |
| 2017-02-28 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 0 |
| 2017-02-27 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 200 |
| 2017-02-24 | $34.98 | $35.00 | $34.98 | $35.00 | $14.64 | 800 |
| 2017-02-23 | $34.98 | $34.98 | $34.90 | $34.98 | $14.63 | 900 |
| 2017-02-22 | $34.98 | $34.98 | $34.98 | $34.98 | $14.63 | 400 |
| 2017-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $14.64 | 200 |
| 2017-02-17 | $35.05 | $35.25 | $34.95 | $34.95 | $14.62 | 1,470 |
| 2017-02-16 | $35.25 | $35.25 | $35.25 | $35.25 | $14.74 | 0 |
| 2017-02-15 | $35.25 | $35.25 | $35.25 | $35.25 | $14.74 | 400 |
| 2017-02-14 | $34.90 | $34.90 | $34.90 | $34.90 | $14.60 | 0 |
| 2017-02-13 | $35.25 | $35.25 | $34.90 | $34.90 | $14.60 | 948 |
| 2017-02-10 | $34.90 | $34.90 | $34.90 | $34.90 | $14.48 | 0 |
| 2017-02-09 | $34.90 | $34.90 | $34.90 | $34.90 | $14.48 | 200 |
| 2017-02-08 | $35.50 | $35.50 | $35.50 | $35.50 | $14.73 | 0 |
| 2017-02-07 | $35.50 | $35.50 | $35.50 | $35.50 | $14.73 | 0 |
| 2017-02-06 | $35.50 | $35.50 | $35.50 | $35.50 | $14.73 | 0 |
| 2017-02-03 | $35.50 | $35.50 | $35.50 | $35.50 | $14.73 | 200 |
| 2017-02-02 | $34.99 | $35.75 | $34.99 | $35.75 | $14.83 | 12,200 |
| 2017-02-01 | $34.99 | $34.99 | $34.99 | $34.99 | $14.52 | 0 |
| 2017-01-31 | $34.99 | $34.99 | $34.99 | $34.99 | $14.52 | 0 |
| 2017-01-30 | $34.99 | $34.99 | $34.99 | $34.99 | $14.52 | 200 |
| 2017-01-27 | $35.40 | $35.40 | $35.01 | $35.01 | $14.53 | 800 |
| 2017-01-26 | $35.25 | $35.25 | $35.25 | $35.25 | $14.62 | 600 |
| 2017-01-25 | $35.10 | $35.20 | $35.00 | $35.20 | $14.60 | 3,962 |
| 2017-01-24 | $35.00 | $35.00 | $35.00 | $35.00 | $14.52 | 4 |
| 2017-01-23 | $35.00 | $35.00 | $35.00 | $35.00 | $14.52 | 240 |
| 2017-01-20 | $35.00 | $35.00 | $35.00 | $35.00 | $14.52 | 240 |
| 2017-01-19 | $35.00 | $35.00 | $35.00 | $35.00 | $14.52 | 1,300 |
| 2017-01-18 | $34.95 | $34.95 | $34.95 | $34.95 | $14.38 | 0 |
| 2017-01-17 | $34.95 | $34.95 | $34.95 | $34.95 | $14.38 | 22 |
| 2017-01-13 | $34.95 | $34.95 | $34.95 | $34.95 | $14.38 | 220 |
| 2017-01-12 | $34.65 | $35.00 | $34.65 | $35.00 | $14.40 | 2,820 |
| 2017-01-11 | $33.90 | $33.90 | $33.90 | $33.90 | $13.95 | 0 |
| 2017-01-10 | $33.90 | $33.90 | $33.90 | $33.90 | $13.95 | 0 |
| 2017-01-09 | $33.90 | $33.90 | $33.90 | $33.90 | $13.95 | 0 |
| 2017-01-06 | $34.75 | $34.75 | $33.90 | $33.90 | $13.95 | 2,040 |
| 2017-01-05 | $34.75 | $34.75 | $34.75 | $34.75 | $14.29 | 200 |
| 2017-01-04 | $34.45 | $34.50 | $34.45 | $34.50 | $14.19 | 3,600 |
| 2017-01-03 | $34.40 | $34.40 | $34.40 | $34.40 | $14.15 | 0 |
| 2016-12-30 | $34.40 | $34.40 | $34.40 | $34.40 | $14.15 | 34 |
| 2016-12-29 | $34.20 | $34.40 | $34.20 | $34.40 | $14.15 | 1,120 |
| 2016-12-28 | $34.15 | $34.20 | $34.15 | $34.20 | $14.07 | 750 |
| 2016-12-27 | $34.00 | $34.15 | $34.00 | $34.15 | $14.05 | 892 |
| 2016-12-23 | $33.85 | $33.95 | $33.85 | $33.93 | $13.96 | 1,596 |
| 2016-12-22 | $33.80 | $33.85 | $33.80 | $33.85 | $13.92 | 640 |
| 2016-12-21 | $33.70 | $33.70 | $33.70 | $33.70 | $13.86 | 0 |
| 2016-12-20 | $33.70 | $33.70 | $33.70 | $33.70 | $13.86 | 220 |
| 2016-12-19 | $33.60 | $33.75 | $33.60 | $33.70 | $13.86 | 820 |
| 2016-12-16 | $33.60 | $33.60 | $33.60 | $33.60 | $13.82 | 170 |
| 2016-12-15 | $33.60 | $33.60 | $33.60 | $33.60 | $13.82 | 1,416 |
| 2016-12-14 | $33.58 | $33.60 | $33.58 | $33.60 | $13.82 | 848 |
| 2016-12-13 | $33.60 | $33.60 | $33.60 | $33.60 | $13.82 | 156 |
| 2016-12-12 | $33.55 | $33.60 | $33.55 | $33.60 | $13.82 | 1,428 |
| 2016-12-09 | $33.50 | $33.50 | $33.50 | $33.50 | $13.78 | 200 |
| 2016-12-08 | $33.40 | $33.60 | $33.35 | $33.50 | $13.78 | 4,464 |
| 2016-12-07 | $33.60 | $33.60 | $33.45 | $33.60 | $13.82 | 880 |
| 2016-12-06 | $33.60 | $33.60 | $33.60 | $33.60 | $13.82 | 820 |
| 2016-12-05 | $33.60 | $33.60 | $33.60 | $33.60 | $13.82 | 200 |
| 2016-12-02 | $33.60 | $33.60 | $33.25 | $33.25 | $13.68 | 600 |
| 2016-12-01 | $33.80 | $33.80 | $33.80 | $33.80 | $13.90 | 520 |
| 2016-11-30 | $33.75 | $33.80 | $33.75 | $33.80 | $13.90 | 600 |
| 2016-11-29 | $33.55 | $33.60 | $33.55 | $33.60 | $13.82 | 718 |
| 2016-11-28 | $33.45 | $33.45 | $33.45 | $33.45 | $13.76 | 200 |
| 2016-11-25 | $33.45 | $33.45 | $33.45 | $33.45 | $13.76 | 282 |
| 2016-11-23 | $33.45 | $33.45 | $33.45 | $33.45 | $13.76 | 600 |
| 2016-11-22 | $33.45 | $33.45 | $33.45 | $33.45 | $13.76 | 300 |
| 2016-11-21 | $33.00 | $33.00 | $33.00 | $33.00 | $13.57 | 200 |
| 2016-11-18 | $33.00 | $33.00 | $33.00 | $33.00 | $13.57 | 1,418 |
| 2016-11-17 | $33.00 | $33.00 | $33.00 | $33.00 | $13.57 | 0 |
| 2016-11-16 | $33.25 | $33.25 | $33.00 | $33.00 | $13.57 | 1,320 |
| 2016-11-15 | $33.25 | $33.25 | $33.25 | $33.25 | $13.68 | 162 |
| 2016-11-14 | $33.25 | $33.25 | $33.25 | $33.25 | $13.68 | 1,200 |
| 2016-11-11 | $33.05 | $33.10 | $33.05 | $33.10 | $13.62 | 400 |
| 2016-11-10 | $33.10 | $33.10 | $33.10 | $33.10 | $13.62 | 200 |
| 2016-11-09 | $33.25 | $33.25 | $33.25 | $33.25 | $13.56 | 2,000 |
| 2016-11-08 | $33.60 | $33.60 | $33.60 | $33.60 | $13.71 | 0 |
| 2016-11-07 | $33.60 | $33.60 | $33.60 | $33.60 | $13.71 | 0 |
| 2016-11-04 | $33.60 | $33.60 | $33.60 | $33.60 | $13.71 | 0 |
| 2016-11-03 | $33.60 | $33.60 | $33.60 | $33.60 | $13.71 | 0 |
| 2016-11-02 | $33.60 | $33.60 | $33.60 | $33.60 | $13.71 | 116 |
| 2016-11-01 | $33.60 | $33.60 | $33.60 | $33.60 | $13.71 | 2 |
| 2016-10-31 | $33.60 | $33.60 | $33.60 | $33.60 | $13.71 | 2 |
| 2016-10-28 | $33.60 | $33.60 | $33.60 | $33.60 | $13.71 | 400 |
| 2016-10-27 | $33.55 | $33.55 | $33.55 | $33.55 | $13.69 | 9,000 |
| 2016-10-26 | $33.25 | $33.60 | $33.25 | $33.50 | $13.66 | 6,200 |
| 2016-10-25 | $33.20 | $33.20 | $33.20 | $33.20 | $13.54 | 0 |
| 2016-10-24 | $33.20 | $33.20 | $33.20 | $33.20 | $13.54 | 82 |
| 2016-10-21 | $32.90 | $33.25 | $32.90 | $33.20 | $13.54 | 2,682 |
| 2016-10-20 | $33.15 | $33.20 | $33.15 | $33.20 | $13.54 | 400 |
| 2016-10-19 | $33.19 | $33.19 | $33.19 | $33.19 | $13.54 | 300 |
| 2016-10-18 | $32.95 | $32.95 | $32.95 | $32.95 | $13.44 | 200 |
| 2016-10-17 | $32.90 | $32.90 | $32.90 | $32.90 | $13.42 | 100 |
| 2016-10-14 | $33.00 | $33.00 | $32.90 | $32.90 | $13.42 | 2,400 |
| 2016-10-13 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 0 |
| 2016-10-12 | $33.10 | $33.10 | $33.00 | $33.00 | $13.46 | 1,200 |
| 2016-10-11 | $32.90 | $32.90 | $32.90 | $32.90 | $13.42 | 370 |
| 2016-10-10 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 0 |
| 2016-10-07 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 1,814 |
| 2016-10-06 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 2,000 |
| 2016-10-05 | $32.80 | $32.80 | $32.80 | $32.80 | $13.38 | 0 |
| 2016-10-04 | $32.80 | $32.80 | $32.80 | $32.80 | $13.38 | 0 |
| 2016-10-03 | $32.80 | $32.80 | $32.80 | $32.80 | $13.38 | 0 |
| 2016-09-30 | $32.80 | $32.80 | $32.80 | $32.80 | $13.38 | 800 |
| 2016-09-29 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 30 |
| 2016-09-28 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-27 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-26 | $32.80 | $32.80 | $32.75 | $32.75 | $13.36 | 1,180 |
| 2016-09-23 | $32.80 | $32.80 | $32.80 | $32.80 | $13.38 | 10 |
| 2016-09-22 | $32.80 | $32.80 | $32.80 | $32.80 | $13.38 | 602 |
| 2016-09-21 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-20 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-19 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 600 |
| 2016-09-16 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 4 |
| 2016-09-15 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 84 |
| 2016-09-14 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-13 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-12 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 36 |
| 2016-09-09 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-08 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-07 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 2 |
| 2016-09-06 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 0 |
| 2016-09-02 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 1,302 |
| 2016-09-01 | $33.00 | $33.00 | $32.94 | $33.00 | $13.46 | 1,918 |
| 2016-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 6,622 |
| 2016-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 0 |
| 2016-08-29 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 2,000 |
| 2016-08-26 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 8,002 |
| 2016-08-25 | $32.95 | $33.00 | $32.95 | $33.00 | $13.46 | 6,598 |
| 2016-08-24 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 650 |
| 2016-08-23 | $32.75 | $32.75 | $32.75 | $32.75 | $13.36 | 500 |
| 2016-08-22 | $32.95 | $32.95 | $32.95 | $32.95 | $13.44 | 476 |
| 2016-08-19 | $32.95 | $32.95 | $32.95 | $32.95 | $13.44 | 0 |
| 2016-08-18 | $32.95 | $32.95 | $32.95 | $32.95 | $13.44 | 0 |
| 2016-08-17 | $33.00 | $33.00 | $32.95 | $32.95 | $13.44 | 1,160 |
| 2016-08-16 | $32.65 | $32.65 | $32.65 | $32.65 | $13.32 | 700 |
| 2016-08-15 | $33.00 | $33.00 | $32.65 | $32.65 | $13.32 | 1,514 |
| 2016-08-12 | $33.00 | $33.00 | $33.00 | $33.00 | $13.46 | 800 |
| 2016-08-11 | $33.05 | $33.20 | $33.00 | $33.20 | $13.54 | 1,390 |
| 2016-08-10 | $33.25 | $33.25 | $33.25 | $33.25 | $13.45 | 0 |
| 2016-08-09 | $33.25 | $33.25 | $33.25 | $33.25 | $13.45 | 0 |
| 2016-08-08 | $33.25 | $33.25 | $33.25 | $33.25 | $13.45 | 200 |
| 2016-08-05 | $33.25 | $33.25 | $33.25 | $33.25 | $13.45 | 400 |
| 2016-08-04 | $33.00 | $33.00 | $33.00 | $33.00 | $13.35 | 0 |
| 2016-08-03 | $33.00 | $33.00 | $33.00 | $33.00 | $13.35 | 208 |
| 2016-08-02 | $33.00 | $33.00 | $33.00 | $33.00 | $13.35 | 0 |
| 2016-08-01 | $33.00 | $33.00 | $33.00 | $33.00 | $13.35 | 940 |
| 2016-07-29 | $33.20 | $33.25 | $33.00 | $33.15 | $13.41 | 9,800 |
| 2016-07-28 | $32.75 | $33.00 | $32.75 | $33.00 | $13.35 | 500 |
| 2016-07-27 | $33.00 | $33.00 | $33.00 | $33.00 | $13.35 | 0 |
| 2016-07-26 | $33.00 | $33.00 | $33.00 | $33.00 | $13.35 | 0 |
| 2016-07-25 | $33.00 | $33.00 | $33.00 | $33.00 | $13.35 | 400 |
| 2016-07-22 | $33.00 | $33.00 | $33.00 | $33.00 | $13.35 | 200 |
| 2016-07-21 | $32.75 | $33.00 | $32.60 | $33.00 | $13.35 | 1,200 |
| 2016-07-20 | $32.90 | $33.00 | $32.90 | $33.00 | $13.35 | 2,000 |
| 2016-07-19 | $32.85 | $32.85 | $32.85 | $32.85 | $13.29 | 0 |
| 2016-07-18 | $32.60 | $32.85 | $32.60 | $32.85 | $13.29 | 600 |
| 2016-07-15 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 0 |
| 2016-07-14 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 0 |
| 2016-07-13 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 0 |
| 2016-07-12 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 72 |
| 2016-07-11 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 400 |
| 2016-07-08 | $32.80 | $32.80 | $32.50 | $32.50 | $13.15 | 1,802 |
| 2016-07-07 | $32.60 | $32.60 | $32.60 | $32.60 | $13.19 | 0 |
| 2016-07-06 | $32.60 | $32.60 | $32.60 | $32.60 | $13.19 | 0 |
| 2016-07-05 | $32.60 | $32.60 | $32.60 | $32.60 | $13.19 | 0 |
| 2016-07-01 | $32.60 | $32.60 | $32.60 | $32.60 | $13.19 | 0 |
| 2016-06-30 | $32.65 | $32.80 | $32.60 | $32.60 | $13.19 | 4,200 |
| 2016-06-29 | $32.75 | $32.75 | $32.50 | $32.50 | $13.15 | 1,600 |
| 2016-06-28 | $32.60 | $32.60 | $32.60 | $32.60 | $13.19 | 0 |
| 2016-06-27 | $32.60 | $32.60 | $32.60 | $32.60 | $13.19 | 500 |
| 2016-06-24 | $32.60 | $32.60 | $32.60 | $32.60 | $13.19 | 400 |
| 2016-06-23 | $32.60 | $32.60 | $32.60 | $32.60 | $13.19 | 800 |
| 2016-06-22 | $32.80 | $32.80 | $32.50 | $32.60 | $13.19 | 7,078 |
| 2016-06-21 | $32.85 | $32.85 | $32.85 | $32.85 | $13.29 | 64 |
| 2016-06-20 | $32.85 | $32.85 | $32.85 | $32.85 | $13.29 | 0 |
| 2016-06-17 | $32.85 | $32.85 | $32.85 | $32.85 | $13.29 | 0 |
| 2016-06-16 | $32.85 | $32.85 | $32.85 | $32.85 | $13.29 | 4 |
| 2016-06-15 | $32.85 | $32.85 | $32.85 | $32.85 | $13.29 | 286 |
| 2016-06-14 | $32.85 | $32.85 | $32.85 | $32.85 | $13.29 | 0 |
| 2016-06-13 | $32.85 | $32.85 | $32.85 | $32.85 | $13.29 | 0 |
| 2016-06-10 | $32.90 | $32.90 | $32.85 | $32.85 | $13.29 | 858 |
| 2016-06-09 | $32.50 | $32.50 | $32.50 | $32.50 | $13.15 | 0 |
| 2016-06-08 | $32.55 | $32.55 | $32.50 | $32.50 | $13.15 | 1,700 |
| 2016-06-07 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 0 |
| 2016-06-06 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 400 |
| 2016-06-03 | $32.75 | $32.75 | $32.50 | $32.50 | $13.15 | 400 |
| 2016-06-02 | $32.95 | $32.95 | $32.95 | $32.95 | $13.33 | 200 |
| 2016-06-01 | $32.75 | $32.75 | $32.75 | $32.75 | $13.25 | 200 |
| 2016-05-31 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 0 |
| 2016-05-27 | $32.55 | $32.55 | $32.55 | $32.55 | $13.17 | 0 |
| 2016-05-26 | $32.60 | $32.60 | $32.55 | $32.55 | $13.17 | 1,000 |
| 2016-05-25 | $32.55 | $32.60 | $32.55 | $32.60 | $13.19 | 700 |
| 2016-05-24 | $32.50 | $32.50 | $32.50 | $32.50 | $13.15 | 0 |
| 2016-05-23 | $32.50 | $32.50 | $32.50 | $32.50 | $13.15 | 0 |
| 2016-05-20 | $32.65 | $32.65 | $32.50 | $32.50 | $13.15 | 2,100 |
| 2016-05-19 | $32.75 | $32.75 | $32.75 | $32.75 | $13.25 | 0 |
| 2016-05-18 | $32.75 | $32.75 | $32.75 | $32.75 | $13.25 | 600 |
| 2016-05-17 | $33.00 | $33.00 | $32.75 | $32.75 | $13.25 | 400 |
| 2016-05-16 | $32.76 | $32.76 | $32.76 | $32.76 | $13.26 | 650 |
| 2016-05-13 | $32.95 | $32.95 | $32.95 | $32.95 | $13.33 | 0 |
| 2016-05-12 | $32.95 | $32.95 | $32.95 | $32.95 | $13.33 | 0 |
| 2016-05-11 | $32.95 | $32.95 | $32.95 | $32.95 | $13.33 | 0 |
| 2016-05-10 | $32.95 | $32.95 | $32.95 | $32.95 | $13.22 | 0 |
| 2016-05-09 | $32.95 | $32.95 | $32.95 | $32.95 | $13.22 | 0 |
| 2016-05-06 | $33.15 | $33.15 | $32.95 | $32.95 | $13.22 | 1,400 |
| 2016-05-05 | $33.47 | $33.48 | $33.47 | $33.48 | $13.44 | 1,800 |
| 2016-05-04 | $33.46 | $33.46 | $33.46 | $33.46 | $13.43 | 800 |
| 2016-05-03 | $33.50 | $33.50 | $33.50 | $33.50 | $13.44 | 550 |
| 2016-05-02 | $33.75 | $33.75 | $33.25 | $33.25 | $13.34 | 2,000 |
| 2016-04-29 | $33.50 | $33.50 | $33.50 | $33.50 | $13.44 | 1,000 |
| 2016-04-28 | $33.20 | $34.00 | $33.20 | $34.00 | $13.65 | 9,442 |
| 2016-04-27 | $32.50 | $33.05 | $32.50 | $33.05 | $13.26 | 6,908 |
| 2016-04-26 | $31.86 | $32.72 | $31.85 | $32.72 | $13.13 | 4,598 |
| 2016-04-25 | $31.87 | $31.87 | $31.86 | $31.86 | $12.78 | 1,664 |
| 2016-04-22 | $31.85 | $31.87 | $31.85 | $31.87 | $12.79 | 1,400 |
| 2016-04-21 | $31.99 | $31.99 | $31.99 | $31.99 | $12.84 | 240 |
| 2016-04-20 | $32.25 | $32.25 | $31.85 | $32.20 | $12.92 | 2,860 |
| 2016-04-19 | $32.40 | $32.50 | $32.25 | $32.25 | $12.94 | 4,200 |
| 2016-04-18 | $32.25 | $32.25 | $32.25 | $32.25 | $12.94 | 240 |
| 2016-04-15 | $32.25 | $32.25 | $32.25 | $32.25 | $12.94 | 406 |
| 2016-04-14 | $32.30 | $32.30 | $32.00 | $32.00 | $12.84 | 21,112 |
| 2016-04-13 | $32.50 | $32.50 | $32.50 | $32.50 | $13.04 | 1,186 |
| 2016-04-12 | $32.50 | $32.50 | $32.50 | $32.50 | $13.04 | 62 |
| 2016-04-11 | $32.50 | $32.50 | $32.50 | $32.50 | $13.04 | 62 |
| 2016-04-08 | $32.50 | $32.50 | $32.50 | $32.50 | $13.04 | 300 |
| 2016-04-07 | $32.50 | $32.50 | $32.50 | $32.50 | $13.04 | 0 |
| 2016-04-06 | $32.50 | $32.50 | $32.50 | $32.50 | $13.04 | 1,000 |
| 2016-04-05 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 0 |
| 2016-04-04 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 350 |
| 2016-04-01 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 0 |
| 2016-03-31 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 0 |
| 2016-03-30 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 4,000 |
| 2016-03-29 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 0 |
| 2016-03-28 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 0 |
| 2016-03-24 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 0 |
| 2016-03-23 | $32.49 | $32.49 | $32.49 | $32.49 | $13.04 | 4 |
| 2016-03-22 | $32.39 | $32.49 | $32.39 | $32.49 | $13.04 | 744 |
| 2016-03-21 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 74 |
| 2016-03-18 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 0 |
| 2016-03-17 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 590 |
| 2016-03-16 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 0 |
| 2016-03-15 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 200 |
| 2016-03-14 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 600 |
| 2016-03-11 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 4 |
| 2016-03-10 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 0 |
| 2016-03-09 | $32.00 | $32.00 | $32.00 | $32.00 | $12.84 | 1,600 |
| 2016-03-08 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 0 |
| 2016-03-07 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 0 |
| 2016-03-04 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 0 |
| 2016-03-03 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 194 |
| 2016-03-02 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 0 |
| 2016-03-01 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 0 |
| 2016-02-29 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 0 |
| 2016-02-26 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 32 |
| 2016-02-25 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 0 |
| 2016-02-24 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 0 |
| 2016-02-23 | $31.80 | $31.80 | $31.80 | $31.80 | $12.76 | 200 |
| 2016-02-22 | $32.29 | $32.29 | $32.29 | $32.29 | $12.96 | 2 |
| 2016-02-19 | $31.85 | $32.29 | $31.85 | $32.29 | $12.96 | 1,500 |
| 2016-02-18 | $31.50 | $31.50 | $31.50 | $31.50 | $12.64 | 0 |
| 2016-02-17 | $31.50 | $31.50 | $31.50 | $31.50 | $12.64 | 0 |
| 2016-02-16 | $31.50 | $31.50 | $31.50 | $31.50 | $12.64 | 0 |
| 2016-02-12 | $31.50 | $31.50 | $31.50 | $31.50 | $12.64 | 2 |
| 2016-02-11 | $31.50 | $31.50 | $31.50 | $31.50 | $12.64 | 200 |
| 2016-02-10 | $31.50 | $31.50 | $31.50 | $31.50 | $12.64 | 0 |
| 2016-02-09 | $31.50 | $31.50 | $31.50 | $31.50 | $12.53 | 0 |
| 2016-02-08 | $31.70 | $31.70 | $31.50 | $31.50 | $12.53 | 2,150 |
| 2016-02-05 | $32.00 | $32.00 | $32.00 | $32.00 | $12.73 | 0 |
| 2016-02-04 | $32.00 | $32.00 | $32.00 | $32.00 | $12.73 | 76 |
| 2016-02-03 | $32.05 | $32.05 | $32.00 | $32.00 | $12.73 | 400 |
| 2016-02-02 | $32.50 | $32.50 | $32.50 | $32.50 | $12.93 | 200 |
| 2016-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $12.73 | 780 |
| 2016-01-29 | $32.00 | $32.00 | $32.00 | $32.00 | $12.73 | 0 |
| 2016-01-28 | $32.00 | $32.00 | $32.00 | $32.00 | $12.73 | 0 |
| 2016-01-27 | $32.20 | $32.20 | $32.00 | $32.00 | $12.73 | 2,776 |
| 2016-01-26 | $32.10 | $32.10 | $32.10 | $32.10 | $12.77 | 1,070 |
| 2016-01-25 | $31.95 | $31.95 | $31.95 | $31.95 | $12.71 | 100 |
| 2016-01-22 | $31.96 | $31.96 | $31.95 | $31.95 | $12.71 | 744 |
| 2016-01-21 | $31.70 | $31.70 | $31.70 | $31.70 | $12.61 | 390 |
| 2016-01-20 | $32.01 | $32.01 | $31.73 | $31.73 | $12.63 | 1,000 |
| 2016-01-19 | $32.50 | $32.50 | $32.50 | $32.50 | $12.93 | 0 |
| 2016-01-15 | $32.01 | $32.50 | $32.01 | $32.50 | $12.93 | 400 |
| 2016-01-14 | $32.40 | $32.40 | $32.40 | $32.40 | $12.89 | 344 |
| 2016-01-13 | $32.06 | $32.06 | $32.06 | $32.06 | $12.76 | 0 |
| 2016-01-12 | $32.06 | $32.06 | $32.06 | $32.06 | $12.76 | 8 |
| 2016-01-11 | $32.06 | $32.06 | $32.06 | $32.06 | $12.76 | 0 |
| 2016-01-08 | $32.06 | $32.06 | $32.06 | $32.06 | $12.76 | 0 |
| 2016-01-07 | $32.35 | $32.35 | $32.06 | $32.06 | $12.76 | 1,344 |
| 2016-01-06 | $32.50 | $32.80 | $32.45 | $32.45 | $12.91 | 2,320 |
| 2016-01-05 | $32.50 | $32.50 | $32.50 | $32.50 | $12.93 | 0 |
| 2016-01-04 | $32.50 | $32.50 | $32.50 | $32.50 | $12.93 | 2,874 |
| 2015-12-31 | $32.89 | $32.89 | $32.45 | $32.50 | $12.93 | 2,874 |
| 2015-12-30 | $32.70 | $32.70 | $32.70 | $32.70 | $13.01 | 400 |
| 2015-12-29 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 150 |
| 2015-12-28 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 200 |
| 2015-12-24 | $32.80 | $32.80 | $32.80 | $32.80 | $13.05 | 5,670 |
| 2015-12-23 | $32.70 | $32.70 | $32.70 | $32.70 | $13.01 | 0 |
| 2015-12-22 | $32.70 | $32.70 | $32.70 | $32.70 | $13.01 | 0 |
| 2015-12-21 | $32.70 | $32.70 | $32.70 | $32.70 | $13.01 | 358 |
| 2015-12-18 | $32.81 | $32.85 | $32.80 | $32.85 | $13.07 | 1,100 |
| 2015-12-17 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 698 |
| 2015-12-16 | $32.89 | $32.90 | $32.89 | $32.90 | $13.09 | 698 |
| 2015-12-15 | $33.10 | $33.10 | $33.10 | $33.10 | $13.17 | 1,016 |
| 2015-12-14 | $32.89 | $32.90 | $32.89 | $32.90 | $13.09 | 400 |
| 2015-12-11 | $32.81 | $32.81 | $32.81 | $32.81 | $13.06 | 200 |
| 2015-12-10 | $33.05 | $33.05 | $33.05 | $33.05 | $13.15 | 236 |
| 2015-12-09 | $32.85 | $32.85 | $32.85 | $32.85 | $13.07 | 0 |
| 2015-12-08 | $32.85 | $32.85 | $32.85 | $32.85 | $13.07 | 0 |
| 2015-12-07 | $32.85 | $32.85 | $32.85 | $32.85 | $13.07 | 0 |
| 2015-12-04 | $32.85 | $32.85 | $32.85 | $32.85 | $13.07 | 286 |
| 2015-12-03 | $32.91 | $32.99 | $32.91 | $32.99 | $13.13 | 1,338 |
| 2015-12-02 | $33.10 | $33.10 | $33.10 | $33.10 | $13.17 | 0 |
| 2015-12-01 | $33.10 | $33.10 | $33.10 | $33.10 | $13.17 | 0 |
| 2015-11-30 | $33.10 | $33.10 | $33.10 | $33.10 | $13.17 | 0 |
| 2015-11-27 | $33.10 | $33.10 | $33.10 | $33.10 | $13.17 | 0 |
| 2015-11-25 | $32.95 | $33.10 | $32.95 | $33.10 | $13.17 | 7,400 |
| 2015-11-24 | $33.00 | $33.00 | $33.00 | $33.00 | $13.13 | 0 |
| 2015-11-23 | $33.00 | $33.00 | $33.00 | $33.00 | $13.13 | 202 |
| 2015-11-20 | $32.90 | $32.90 | $32.90 | $32.90 | $13.09 | 200 |
| 2015-11-19 | $32.95 | $32.95 | $32.95 | $32.95 | $13.11 | 0 |
| 2015-11-18 | $32.95 | $32.95 | $32.95 | $32.95 | $13.11 | 2 |
| 2015-11-17 | $32.95 | $32.95 | $32.95 | $32.95 | $13.11 | 0 |
| 2015-11-16 | $32.95 | $32.95 | $32.95 | $32.95 | $13.11 | 0 |
| 2015-11-13 | $32.95 | $32.95 | $32.95 | $32.95 | $13.11 | 2 |
| 2015-11-12 | $32.95 | $32.95 | $32.95 | $32.95 | $13.11 | 1,700 |
| 2015-11-11 | $33.05 | $33.05 | $33.05 | $33.05 | $13.15 | 0 |
| 2015-11-10 | $33.05 | $33.05 | $33.05 | $33.05 | $13.15 | 0 |
| 2015-11-09 | $33.05 | $33.05 | $33.05 | $33.05 | $13.04 | 340 |
| 2015-11-06 | $33.25 | $33.25 | $33.25 | $33.25 | $13.12 | 0 |
| 2015-11-05 | $33.25 | $33.25 | $33.25 | $33.25 | $13.12 | 0 |
| 2015-11-04 | $33.25 | $33.25 | $33.25 | $33.25 | $13.12 | 0 |
| 2015-11-03 | $33.25 | $33.25 | $33.25 | $33.25 | $13.12 | 0 |
| 2015-11-02 | $33.25 | $33.25 | $33.25 | $33.25 | $13.12 | 0 |
| 2015-10-30 | $33.25 | $33.25 | $33.25 | $33.25 | $13.12 | 594 |
| 2015-10-29 | $33.25 | $33.25 | $33.25 | $33.25 | $13.12 | 6,980 |
| 2015-10-28 | $33.30 | $33.30 | $33.25 | $33.25 | $13.12 | 1,200 |
| 2015-10-27 | $33.50 | $33.50 | $33.50 | $33.50 | $13.22 | 1,300 |
| 2015-10-26 | $33.40 | $33.40 | $33.40 | $33.40 | $13.18 | 0 |
| 2015-10-23 | $33.40 | $33.40 | $33.40 | $33.40 | $13.18 | 0 |
| 2015-10-22 | $33.40 | $33.40 | $33.40 | $33.40 | $13.18 | 0 |
| 2015-10-21 | $33.40 | $33.40 | $33.40 | $33.40 | $13.18 | 348 |
| 2015-10-20 | $33.20 | $33.20 | $33.20 | $33.20 | $13.10 | 200 |
| 2015-10-19 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 0 |
| 2015-10-16 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 78 |
| 2015-10-15 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 66 |
| 2015-10-14 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 264 |
| 2015-10-13 | $33.30 | $33.30 | $33.30 | $33.30 | $13.14 | 0 |
| 2015-10-12 | $32.90 | $33.30 | $32.90 | $33.30 | $13.14 | 3,328 |
| 2015-10-09 | $33.01 | $33.01 | $33.01 | $33.01 | $13.03 | 0 |
| 2015-10-08 | $33.01 | $33.01 | $33.01 | $33.01 | $13.03 | 0 |
| 2015-10-07 | $33.01 | $33.01 | $33.01 | $33.01 | $13.03 | 300 |
| 2015-10-06 | $33.00 | $33.00 | $33.00 | $33.00 | $13.02 | 1,202 |
| 2015-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $13.02 | 400 |
| 2015-10-02 | $33.00 | $33.00 | $33.00 | $33.00 | $13.02 | 726 |
| 2015-10-01 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 310 |
| 2015-09-30 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 0 |
| 2015-09-29 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 620 |
| 2015-09-28 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 0 |
| 2015-09-25 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 0 |
| 2015-09-24 | $32.90 | $32.90 | $32.90 | $32.90 | $12.99 | 4,000 |
| 2015-09-23 | $32.55 | $32.55 | $32.55 | $32.55 | $12.85 | 0 |
| 2015-09-22 | $32.55 | $32.55 | $32.55 | $32.55 | $12.85 | 0 |
| 2015-09-21 | $32.55 | $32.55 | $32.55 | $32.55 | $12.85 | 0 |
| 2015-09-18 | $32.55 | $32.55 | $32.55 | $32.55 | $12.85 | 2 |
| 2015-09-17 | $32.55 | $32.55 | $32.55 | $32.55 | $12.85 | 0 |
| 2015-09-16 | $32.55 | $32.55 | $32.55 | $32.55 | $12.85 | 870 |
| 2015-09-15 | $32.55 | $32.55 | $32.55 | $32.55 | $12.85 | 324 |
| 2015-09-14 | $32.55 | $32.55 | $32.55 | $32.55 | $12.85 | 800 |
| 2015-09-11 | $32.55 | $32.60 | $32.55 | $32.55 | $12.85 | 1,390 |
| 2015-09-10 | $33.25 | $33.25 | $32.75 | $32.95 | $13.01 | 1,214 |
| 2015-09-09 | $32.55 | $32.65 | $32.55 | $32.65 | $12.89 | 0 |
| 2015-09-08 | $32.55 | $32.65 | $32.55 | $32.65 | $12.89 | 0 |
ENB Financial Corp (ENBP) News Headlines
Recent ENB Financial Corp (ENBP) News
Similar Companies to ENB Financial Corp (ENBP) 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 | -- | -- | -- |