First Bancorp PR (FBPRO) Exchange: PINK
Data as of May 17, 2024
$25.20 ($0.15) 0.60%
First Bancorp PR - Daily Information
Click for more stock information on First Bancorp PR.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $25.15 |
| Previous Close | $25.20 |
| High | $25.20 |
| Low | $25.15 |
| Adjusted Open | $25.15 |
| Previous Adjusted Close | $25.20 |
| Adjusted High | $25.20 |
| Adjusted Low | $25.15 |
Invest in First Bancorp PR (FBPRO)
Key People First Bancorp PR
| Employee | Position |
|---|---|
| Aurelio Alemán-Bermúdez | President, Chief Executive Officer & Director |
| Donald L. Kafka | Chief Operating Officer & Executive Vice President |
| Orlando Berges-González | Executive VP, Chief Financial & Accounting Officer |
| Juan Carlos Pavia | Chief Credit Officer & Executive Vice President |
| Lilian Diaz | Executive Vice President-Business Group |
| Nayda Rivera-Batista | Chief Risk Officer & Executive Vice President |
| Ginoris López-Lay | Executive Vice President-Retail & Business Banking |
| T. Michael McDonald | Executive Vice President & Director-Business Group |
| Calixto García-Vélez | Executive VP & Florida Region Executive |
| Carlos Power Pietrantoni | Executive Vice President |
| Cassan A. Pancham | Executive Vice President |
| John B. Pelling | Investor Relations Officer |
| Sara Álvarez Cabrero | Secretary, Chief Legal Officer & Executive VP |
| Roberto R. Herencia | Non-Executive Chairman |
| Félix M. Villamil Pagani | Independent Director |
| Patricia M. Eaves | Independent Director |
| Juan Acosta-Reboyras | Independent Director |
| Luz A. Crespo | Independent Director |
| John Adrian Heffern | Independent Director |
| Daniel E. Frye | Independent Director |
| Tracey A. Dedrick | Independent Director |
Historical Stock Data for First Bancorp PR (FBPRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | $25.15 | $25.20 | $25.15 | $25.20 | $25.20 | 230 |
| 2021-11-23 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2021-11-22 | $25.08 | $25.08 | $25.05 | $25.05 | $25.05 | 2,605 |
| 2021-11-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,001 |
| 2021-11-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2021-11-17 | $25.03 | $25.05 | $24.98 | $25.05 | $25.05 | 10,700 |
| 2021-11-16 | $25.14 | $25.15 | $25.12 | $25.15 | $25.15 | 1,835 |
| 2021-11-15 | $25.35 | $25.35 | $25.14 | $25.14 | $25.14 | 1,600 |
| 2021-11-12 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 200 |
| 2021-11-11 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 120 |
| 2021-11-10 | $25.13 | $25.13 | $25.13 | $25.13 | $24.96 | 224 |
| 2021-11-09 | $25.15 | $25.18 | $25.14 | $25.18 | $25.01 | 1,196 |
| 2021-11-08 | $25.17 | $25.25 | $25.17 | $25.18 | $25.01 | 404 |
| 2021-11-05 | $25.17 | $25.17 | $25.15 | $25.15 | $24.98 | 1,245 |
| 2021-11-04 | $25.17 | $25.17 | $25.16 | $25.17 | $25.00 | 5,688 |
| 2021-11-03 | $25.14 | $25.19 | $25.14 | $25.18 | $25.01 | 24,734 |
| 2021-11-02 | $25.12 | $25.15 | $25.10 | $25.14 | $24.97 | 4,194 |
| 2021-11-01 | $25.16 | $25.16 | $25.16 | $25.16 | $24.99 | 1,975 |
| 2021-10-29 | $25.15 | $25.15 | $25.15 | $25.15 | $24.98 | 2,000 |
| 2021-10-28 | $25.16 | $25.16 | $25.16 | $25.16 | $24.99 | 400 |
| 2021-10-27 | $25.12 | $25.14 | $25.10 | $25.14 | $24.97 | 25,292 |
| 2021-10-26 | $25.21 | $25.21 | $25.10 | $25.10 | $24.93 | 38,456 |
| 2021-10-25 | $25.12 | $25.12 | $25.12 | $25.12 | $24.95 | 650 |
| 2021-10-22 | $26.25 | $26.25 | $25.13 | $25.13 | $24.96 | 20,135 |
| 2021-10-21 | $27.01 | $27.01 | $27.01 | $27.01 | $26.82 | 25 |
| 2021-10-20 | $27.00 | $27.25 | $27.00 | $27.01 | $26.82 | 950 |
| 2021-10-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 400 |
| 2021-10-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2021-10-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2021-10-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2021-10-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 0 |
| 2021-10-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 100 |
| 2021-10-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.14 | 5,450 |
| 2021-10-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.14 | 10 |
| 2021-10-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.14 | 325 |
| 2021-10-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.14 | 256 |
| 2021-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.64 | 100 |
| 2021-10-04 | $27.52 | $27.55 | $26.00 | $26.50 | $26.15 | 7,506 |
| 2021-10-01 | $28.00 | $28.50 | $28.00 | $28.50 | $28.12 | 1,500 |
| 2021-09-30 | $28.50 | $28.57 | $28.50 | $28.50 | $28.12 | 375 |
| 2021-09-29 | $28.58 | $28.58 | $28.58 | $28.58 | $28.20 | 17 |
| 2021-09-28 | $28.58 | $28.58 | $28.58 | $28.58 | $28.20 | 19 |
| 2021-09-27 | $28.56 | $28.58 | $28.56 | $28.58 | $28.20 | 3,450 |
| 2021-09-24 | $26.98 | $27.74 | $26.98 | $26.98 | $26.62 | 1,768 |
| 2021-09-23 | $26.80 | $26.96 | $26.80 | $26.96 | $26.60 | 200 |
| 2021-09-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.35 | 900 |
| 2021-09-21 | $26.74 | $26.74 | $26.74 | $26.74 | $26.39 | 5,000 |
| 2021-09-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.15 | 600 |
| 2021-09-17 | $26.65 | $26.65 | $26.65 | $26.65 | $26.30 | 0 |
| 2021-09-16 | $26.50 | $26.65 | $26.50 | $26.65 | $26.30 | 1,206 |
| 2021-09-15 | $26.25 | $26.34 | $26.25 | $26.34 | $25.99 | 2,294 |
| 2021-09-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.90 | 5,011 |
| 2021-09-13 | $26.24 | $26.25 | $26.24 | $26.25 | $25.73 | 700 |
| 2021-09-10 | $25.66 | $25.66 | $25.66 | $25.66 | $25.15 | 74 |
| 2021-09-09 | $25.66 | $25.66 | $25.66 | $25.66 | $25.15 | 0 |
| 2021-09-08 | $25.66 | $25.66 | $25.66 | $25.66 | $25.15 | 150 |
| 2021-09-07 | $26.00 | $26.24 | $25.76 | $26.24 | $25.72 | 958 |
| 2021-09-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.20 | 0 |
| 2021-09-02 | $25.71 | $25.71 | $25.71 | $25.71 | $25.20 | 1 |
| 2021-09-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.20 | 2 |
| 2021-08-31 | $25.71 | $25.71 | $25.71 | $25.71 | $25.20 | 126 |
| 2021-08-30 | $26.24 | $26.24 | $26.04 | $26.04 | $25.53 | 604 |
| 2021-08-27 | $26.24 | $26.24 | $26.00 | $26.00 | $25.49 | 1,771 |
| 2021-08-26 | $26.24 | $26.24 | $26.24 | $26.24 | $25.72 | 110 |
| 2021-08-25 | $26.24 | $26.24 | $26.24 | $26.24 | $25.72 | 100 |
| 2021-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.49 | 600 |
| 2021-08-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.24 | 0 |
| 2021-08-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.24 | 0 |
| 2021-08-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.24 | 1,100 |
| 2021-08-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 102 |
| 2021-08-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.39 | 835 |
| 2021-08-16 | $25.70 | $25.95 | $25.60 | $25.95 | $25.44 | 525 |
| 2021-08-13 | $25.80 | $25.80 | $25.65 | $25.65 | $25.14 | 350 |
| 2021-08-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.06 | 5 |
| 2021-08-11 | $25.78 | $25.78 | $25.56 | $25.56 | $24.89 | 1,225 |
| 2021-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 0 |
| 2021-08-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 0 |
| 2021-08-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 0 |
| 2021-08-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 0 |
| 2021-08-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 31 |
| 2021-08-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 88 |
| 2021-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 500 |
| 2021-07-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 59 |
| 2021-07-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 200 |
| 2021-07-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.31 | 400 |
| 2021-07-27 | $25.80 | $26.20 | $25.80 | $25.99 | $25.31 | 900 |
| 2021-07-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.12 | 0 |
| 2021-07-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.12 | 154 |
| 2021-07-22 | $25.72 | $25.72 | $25.71 | $25.71 | $25.03 | 313 |
| 2021-07-21 | $25.51 | $25.51 | $25.51 | $25.51 | $24.84 | 0 |
| 2021-07-20 | $25.51 | $25.51 | $25.51 | $25.51 | $24.84 | 0 |
| 2021-07-19 | $25.51 | $25.51 | $25.51 | $25.51 | $24.84 | 0 |
| 2021-07-16 | $25.51 | $25.51 | $25.51 | $25.51 | $24.84 | 400 |
| 2021-07-15 | $25.90 | $25.90 | $25.90 | $25.90 | $25.22 | 0 |
| 2021-07-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.22 | 0 |
| 2021-07-13 | $25.90 | $25.90 | $25.90 | $25.90 | $25.05 | 100 |
| 2021-07-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.05 | 225 |
| 2021-07-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.05 | 837 |
| 2021-07-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.00 | 175 |
| 2021-07-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.00 | 401 |
| 2021-07-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.12 | 150 |
| 2021-07-02 | $25.75 | $25.97 | $25.75 | $25.97 | $25.12 | 411 |
| 2021-07-01 | $25.60 | $25.60 | $25.50 | $25.50 | $24.66 | 609 |
| 2021-06-30 | $25.65 | $25.65 | $25.65 | $25.65 | $24.81 | 330 |
| 2021-06-29 | $25.97 | $25.97 | $25.97 | $25.97 | $25.12 | 107 |
| 2021-06-28 | $25.60 | $25.60 | $25.60 | $25.60 | $24.76 | 20 |
| 2021-06-25 | $25.96 | $25.97 | $25.60 | $25.60 | $24.76 | 1,103 |
| 2021-06-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.66 | 1,008 |
| 2021-06-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.11 | 0 |
| 2021-06-22 | $25.96 | $25.96 | $25.96 | $25.96 | $25.11 | 0 |
| 2021-06-21 | $25.96 | $25.96 | $25.96 | $25.96 | $25.11 | 34 |
| 2021-06-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.11 | 4 |
| 2021-06-17 | $25.96 | $25.96 | $25.96 | $25.96 | $25.11 | 270 |
| 2021-06-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.12 | 158 |
| 2021-06-15 | $25.97 | $25.97 | $25.97 | $25.97 | $25.12 | 61 |
| 2021-06-14 | $25.97 | $25.97 | $25.97 | $25.97 | $25.12 | 0 |
| 2021-06-11 | $25.97 | $25.97 | $25.97 | $25.97 | $24.95 | 116 |
| 2021-06-10 | $25.98 | $25.98 | $25.98 | $25.98 | $24.96 | 50 |
| 2021-06-09 | $25.98 | $25.98 | $25.98 | $25.98 | $24.96 | 0 |
| 2021-06-08 | $25.98 | $25.98 | $25.98 | $25.98 | $24.96 | 263 |
| 2021-06-07 | $25.59 | $25.97 | $25.59 | $25.97 | $24.95 | 375 |
| 2021-06-04 | $25.59 | $25.59 | $25.59 | $25.59 | $24.58 | 2 |
| 2021-06-03 | $25.50 | $25.59 | $25.50 | $25.59 | $24.58 | 1,400 |
| 2021-06-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.40 | 351 |
| 2021-06-01 | $25.40 | $25.46 | $25.40 | $25.46 | $24.46 | 465 |
| 2021-05-28 | $25.45 | $25.47 | $25.45 | $25.47 | $24.47 | 2,227 |
| 2021-05-27 | $25.45 | $25.45 | $25.25 | $25.45 | $24.45 | 356 |
| 2021-05-26 | $25.26 | $25.26 | $25.20 | $25.20 | $24.21 | 560 |
| 2021-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.26 | 216 |
| 2021-05-24 | $25.45 | $25.45 | $25.19 | $25.33 | $24.33 | 4,394 |
| 2021-05-21 | $25.45 | $25.45 | $25.45 | $25.45 | $24.45 | 200 |
| 2021-05-20 | $25.25 | $25.55 | $24.95 | $25.00 | $24.02 | 13,010 |
| 2021-05-19 | $25.41 | $25.41 | $25.29 | $25.30 | $24.31 | 5,281 |
| 2021-05-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.50 | 105 |
| 2021-05-17 | $25.59 | $25.59 | $25.47 | $25.50 | $24.50 | 2,639 |
| 2021-05-14 | $25.53 | $25.53 | $25.50 | $25.50 | $24.50 | 2,060 |
| 2021-05-13 | $25.75 | $25.75 | $25.50 | $25.50 | $24.50 | 1,269 |
| 2021-05-12 | $25.74 | $25.74 | $25.74 | $25.74 | $24.56 | 0 |
| 2021-05-11 | $26.10 | $26.10 | $25.74 | $25.74 | $24.56 | 206 |
| 2021-05-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.05 | 0 |
| 2021-05-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.05 | 0 |
| 2021-05-06 | $26.30 | $26.30 | $26.10 | $26.25 | $25.05 | 4,953 |
| 2021-05-05 | $26.00 | $26.30 | $26.00 | $26.30 | $25.10 | 1,815 |
| 2021-05-04 | $25.73 | $25.73 | $25.73 | $25.73 | $24.55 | 4 |
| 2021-05-03 | $25.73 | $25.73 | $25.73 | $25.73 | $24.55 | 18 |
| 2021-04-30 | $26.20 | $26.20 | $25.73 | $25.73 | $24.55 | 800 |
| 2021-04-29 | $26.24 | $26.24 | $26.24 | $26.24 | $25.04 | 501 |
| 2021-04-28 | $26.22 | $26.22 | $26.22 | $26.22 | $25.02 | 1,050 |
| 2021-04-27 | $25.72 | $26.23 | $25.72 | $26.23 | $25.03 | 1,249 |
| 2021-04-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.52 | 5 |
| 2021-04-23 | $25.70 | $25.70 | $25.70 | $25.70 | $24.52 | 0 |
| 2021-04-22 | $25.70 | $25.70 | $25.70 | $25.70 | $24.52 | 0 |
| 2021-04-21 | $25.70 | $25.70 | $25.70 | $25.70 | $24.52 | 250 |
| 2021-04-20 | $25.70 | $25.70 | $25.50 | $25.50 | $24.33 | 2,754 |
| 2021-04-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.81 | 0 |
| 2021-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.81 | 310 |
| 2021-04-15 | $25.70 | $25.70 | $25.70 | $25.70 | $24.52 | 0 |
| 2021-04-14 | $25.70 | $25.70 | $25.70 | $25.70 | $24.52 | 0 |
| 2021-04-13 | $25.70 | $25.70 | $25.70 | $25.70 | $24.36 | 0 |
| 2021-04-12 | $25.70 | $25.70 | $25.70 | $25.70 | $24.36 | 0 |
| 2021-04-09 | $25.70 | $25.70 | $25.70 | $25.70 | $24.36 | 0 |
| 2021-04-08 | $25.70 | $25.70 | $25.70 | $25.70 | $24.36 | 158 |
| 2021-04-07 | $25.51 | $25.51 | $25.51 | $25.51 | $24.18 | 279 |
| 2021-04-06 | $25.51 | $25.51 | $25.51 | $25.51 | $24.18 | 118 |
| 2021-04-05 | $26.05 | $26.05 | $26.05 | $26.05 | $24.69 | 70 |
| 2021-04-01 | $26.05 | $26.05 | $26.05 | $26.05 | $24.69 | 2 |
| 2021-03-31 | $26.05 | $26.05 | $26.05 | $26.05 | $24.69 | 21 |
| 2021-03-30 | $26.05 | $26.05 | $26.05 | $26.05 | $24.69 | 3 |
| 2021-03-29 | $26.03 | $26.22 | $26.00 | $26.05 | $24.69 | 3,024 |
| 2021-03-26 | $26.21 | $26.21 | $26.21 | $26.21 | $24.84 | 0 |
| 2021-03-25 | $26.21 | $26.21 | $26.21 | $26.21 | $24.84 | 50 |
| 2021-03-24 | $26.21 | $26.21 | $26.21 | $26.21 | $24.84 | 100 |
| 2021-03-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.17 | 0 |
| 2021-03-22 | $25.54 | $25.54 | $25.30 | $25.50 | $24.17 | 2,496 |
| 2021-03-19 | $25.50 | $25.50 | $25.50 | $25.50 | $24.17 | 50 |
| 2021-03-18 | $25.60 | $25.60 | $25.50 | $25.50 | $24.17 | 8,801 |
| 2021-03-17 | $26.42 | $26.42 | $26.42 | $26.42 | $25.04 | 0 |
| 2021-03-16 | $25.63 | $26.42 | $25.63 | $26.42 | $25.04 | 5,700 |
| 2021-03-15 | $25.57 | $25.59 | $25.56 | $25.56 | $24.23 | 6,001 |
| 2021-03-12 | $25.77 | $25.77 | $25.77 | $25.77 | $24.42 | 4 |
| 2021-03-11 | $25.99 | $25.99 | $25.77 | $25.77 | $24.26 | 2,420 |
| 2021-03-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.24 | 0 |
| 2021-03-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.24 | 458 |
| 2021-03-08 | $25.99 | $25.99 | $25.99 | $25.99 | $24.47 | 1,297 |
| 2021-03-05 | $25.98 | $26.00 | $25.98 | $25.99 | $24.47 | 1,700 |
| 2021-03-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.48 | 435 |
| 2021-03-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.43 | 1,000 |
| 2021-03-02 | $25.55 | $25.55 | $25.33 | $25.34 | $23.86 | 3,555 |
| 2021-03-01 | $25.48 | $25.48 | $25.47 | $25.47 | $23.98 | 1,862 |
| 2021-02-26 | $25.41 | $25.41 | $25.41 | $25.41 | $23.92 | 0 |
| 2021-02-25 | $25.45 | $25.45 | $25.41 | $25.41 | $23.92 | 591 |
| 2021-02-24 | $25.41 | $25.41 | $25.41 | $25.41 | $23.92 | 0 |
| 2021-02-23 | $25.98 | $25.98 | $25.41 | $25.41 | $23.92 | 591 |
| 2021-02-22 | $25.62 | $25.62 | $25.62 | $25.62 | $24.12 | 100 |
| 2021-02-19 | $25.62 | $25.62 | $25.62 | $25.62 | $24.12 | 430 |
| 2021-02-18 | $25.98 | $26.38 | $25.63 | $25.63 | $24.13 | 7,268 |
| 2021-02-17 | $25.97 | $25.97 | $25.97 | $25.97 | $24.45 | 1,101 |
| 2021-02-16 | $25.90 | $25.90 | $25.90 | $25.90 | $24.38 | 2,018 |
| 2021-02-12 | $25.98 | $25.98 | $25.98 | $25.98 | $24.46 | 0 |
| 2021-02-11 | $25.98 | $25.98 | $25.98 | $25.98 | $24.46 | 0 |
| 2021-02-10 | $25.98 | $25.98 | $25.98 | $25.98 | $24.30 | 0 |
| 2021-02-09 | $25.98 | $25.98 | $25.98 | $25.98 | $24.30 | 0 |
| 2021-02-08 | $25.98 | $25.98 | $25.98 | $25.98 | $24.30 | 39 |
| 2021-02-05 | $25.98 | $25.98 | $25.98 | $25.98 | $24.30 | 200 |
| 2021-02-04 | $25.45 | $25.45 | $25.45 | $25.45 | $23.80 | 0 |
| 2021-02-03 | $25.45 | $25.45 | $25.45 | $25.45 | $23.80 | 0 |
| 2021-02-02 | $25.45 | $25.45 | $25.45 | $25.45 | $23.80 | 422 |
| 2021-02-01 | $26.05 | $26.05 | $25.40 | $25.40 | $23.75 | 5,320 |
| 2021-01-29 | $25.97 | $25.97 | $25.97 | $25.97 | $24.29 | 20 |
| 2021-01-28 | $25.97 | $25.97 | $25.97 | $25.97 | $24.29 | 159 |
| 2021-01-27 | $25.45 | $25.45 | $25.45 | $25.45 | $23.80 | 0 |
| 2021-01-26 | $25.45 | $25.45 | $25.45 | $25.45 | $23.80 | 1,000 |
| 2021-01-25 | $25.79 | $25.79 | $25.79 | $25.79 | $24.12 | 0 |
| 2021-01-22 | $25.99 | $25.99 | $25.79 | $25.79 | $24.12 | 1,029 |
| 2021-01-21 | $25.80 | $25.80 | $25.80 | $25.80 | $24.13 | 538 |
| 2021-01-20 | $25.86 | $25.86 | $25.85 | $25.85 | $24.17 | 2,320 |
| 2021-01-19 | $25.86 | $25.86 | $25.86 | $25.86 | $24.18 | 0 |
| 2021-01-15 | $25.86 | $25.86 | $25.86 | $25.86 | $24.18 | 100 |
| 2021-01-14 | $25.86 | $25.86 | $25.86 | $25.86 | $24.18 | 0 |
| 2021-01-13 | $25.86 | $25.86 | $25.86 | $25.86 | $24.02 | 333 |
| 2021-01-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 4 |
| 2021-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 0 |
| 2021-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 4 |
| 2021-01-07 | $26.00 | $26.00 | $25.62 | $26.00 | $24.15 | 1,701 |
| 2021-01-06 | $25.81 | $25.81 | $25.81 | $25.81 | $23.98 | 0 |
| 2021-01-05 | $25.81 | $25.81 | $25.81 | $25.81 | $23.98 | 401 |
| 2021-01-04 | $25.75 | $25.75 | $25.75 | $25.75 | $23.92 | 0 |
| 2020-12-31 | $25.75 | $25.75 | $25.75 | $25.75 | $23.92 | 0 |
| 2020-12-30 | $25.75 | $25.75 | $25.75 | $25.75 | $23.92 | 977 |
| 2020-12-29 | $26.03 | $26.03 | $26.03 | $26.03 | $24.18 | 150 |
| 2020-12-28 | $26.03 | $26.03 | $26.03 | $26.03 | $24.18 | 1 |
| 2020-12-24 | $26.03 | $26.03 | $26.03 | $26.03 | $24.18 | 0 |
| 2020-12-23 | $26.03 | $26.03 | $26.03 | $26.03 | $24.18 | 0 |
| 2020-12-22 | $26.03 | $26.03 | $26.03 | $26.03 | $24.18 | 1 |
| 2020-12-21 | $26.50 | $26.99 | $26.03 | $26.03 | $24.18 | 300 |
| 2020-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.15 | 0 |
| 2020-12-17 | $26.05 | $26.05 | $26.00 | $26.00 | $24.15 | 1,167 |
| 2020-12-16 | $26.00 | $26.01 | $26.00 | $26.01 | $24.16 | 1,600 |
| 2020-12-15 | $25.89 | $25.89 | $25.89 | $25.89 | $24.05 | 0 |
| 2020-12-14 | $25.89 | $25.89 | $25.89 | $25.89 | $24.05 | 0 |
| 2020-12-11 | $25.89 | $25.89 | $25.89 | $25.89 | $23.89 | 1,015 |
| 2020-12-10 | $25.85 | $25.85 | $25.85 | $25.85 | $23.85 | 0 |
| 2020-12-09 | $25.85 | $25.85 | $25.85 | $25.85 | $23.85 | 0 |
| 2020-12-08 | $25.85 | $25.85 | $25.85 | $25.85 | $23.85 | 0 |
| 2020-12-07 | $25.85 | $25.85 | $25.85 | $25.85 | $23.85 | 0 |
| 2020-12-04 | $25.85 | $25.85 | $25.85 | $25.85 | $23.85 | 105 |
| 2020-12-03 | $26.75 | $26.75 | $26.75 | $26.75 | $24.68 | 0 |
| 2020-12-02 | $26.99 | $26.99 | $26.75 | $26.75 | $24.68 | 601 |
| 2020-12-01 | $25.81 | $25.81 | $25.81 | $25.81 | $23.82 | 22 |
| 2020-11-30 | $25.81 | $25.81 | $25.81 | $25.81 | $23.82 | 101 |
| 2020-11-27 | $25.80 | $25.80 | $25.80 | $25.80 | $23.81 | 0 |
| 2020-11-25 | $25.80 | $25.80 | $25.80 | $25.80 | $23.81 | 280 |
| 2020-11-24 | $25.04 | $25.04 | $25.04 | $25.04 | $23.10 | 10 |
| 2020-11-23 | $26.24 | $26.24 | $25.04 | $25.04 | $23.10 | 850 |
| 2020-11-20 | $26.24 | $26.24 | $26.24 | $26.24 | $24.21 | 0 |
| 2020-11-19 | $26.24 | $26.24 | $26.24 | $26.24 | $24.21 | 13 |
| 2020-11-18 | $26.30 | $26.30 | $26.24 | $26.24 | $24.21 | 400 |
| 2020-11-17 | $26.27 | $26.27 | $26.27 | $26.27 | $24.24 | 0 |
| 2020-11-16 | $26.27 | $26.27 | $26.27 | $26.27 | $24.24 | 0 |
| 2020-11-13 | $26.27 | $26.27 | $26.27 | $26.27 | $24.24 | 0 |
| 2020-11-12 | $26.27 | $26.27 | $26.27 | $26.27 | $24.24 | 0 |
| 2020-11-11 | $26.27 | $26.27 | $26.27 | $26.27 | $24.08 | 100 |
| 2020-11-10 | $26.24 | $26.24 | $26.24 | $26.24 | $24.05 | 53 |
| 2020-11-09 | $26.24 | $26.24 | $26.24 | $26.24 | $24.05 | 0 |
| 2020-11-06 | $26.24 | $26.24 | $26.24 | $26.24 | $24.05 | 8 |
| 2020-11-05 | $26.27 | $26.27 | $26.24 | $26.24 | $24.05 | 1,210 |
| 2020-11-04 | $26.26 | $26.26 | $26.26 | $26.26 | $24.07 | 5 |
| 2020-11-03 | $26.00 | $26.26 | $25.31 | $26.26 | $24.07 | 601 |
| 2020-11-02 | $25.96 | $25.96 | $25.96 | $25.96 | $23.80 | 3 |
| 2020-10-30 | $25.96 | $25.96 | $25.96 | $25.96 | $23.80 | 2 |
| 2020-10-29 | $25.97 | $25.97 | $25.96 | $25.96 | $23.80 | 200 |
| 2020-10-28 | $25.91 | $25.91 | $25.91 | $25.91 | $23.75 | 100 |
| 2020-10-27 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 0 |
| 2020-10-26 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 0 |
| 2020-10-23 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 0 |
| 2020-10-22 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 0 |
| 2020-10-21 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 60 |
| 2020-10-20 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 46 |
| 2020-10-19 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 4 |
| 2020-10-16 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 0 |
| 2020-10-15 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 100 |
| 2020-10-14 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 0 |
| 2020-10-13 | $25.69 | $25.89 | $25.69 | $25.89 | $23.57 | 200 |
| 2020-10-12 | $25.80 | $25.80 | $25.80 | $25.80 | $23.49 | 0 |
| 2020-10-09 | $25.94 | $25.94 | $25.80 | $25.80 | $23.49 | 755 |
| 2020-10-08 | $25.94 | $25.94 | $25.94 | $25.94 | $23.62 | 600 |
| 2020-10-07 | $25.90 | $25.90 | $25.90 | $25.90 | $23.58 | 404 |
| 2020-10-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-10-05 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-10-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 4 |
| 2020-10-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 117 |
| 2020-09-30 | $25.44 | $25.45 | $25.44 | $25.45 | $23.17 | 2,592 |
| 2020-09-29 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-09-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-09-24 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-09-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-09-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-09-18 | $25.50 | $25.50 | $25.50 | $25.50 | $23.22 | 0 |
| 2020-09-17 | $25.49 | $25.50 | $25.49 | $25.50 | $23.22 | 1,921 |
| 2020-09-16 | $25.01 | $25.01 | $25.01 | $25.01 | $22.77 | 80 |
| 2020-09-15 | $25.01 | $25.01 | $25.01 | $25.01 | $22.77 | 20 |
| 2020-09-14 | $25.01 | $25.01 | $25.01 | $25.01 | $22.77 | 1 |
| 2020-09-11 | $25.01 | $25.01 | $25.01 | $25.01 | $22.62 | 3 |
| 2020-09-10 | $25.01 | $25.01 | $25.01 | $25.01 | $22.62 | 0 |
| 2020-09-09 | $25.01 | $25.01 | $25.01 | $25.01 | $22.62 | 0 |
| 2020-09-08 | $25.01 | $25.01 | $25.01 | $25.01 | $22.62 | 56 |
| 2020-09-04 | $25.01 | $25.01 | $25.01 | $25.01 | $22.62 | 4 |
| 2020-09-03 | $25.01 | $25.01 | $25.01 | $25.01 | $22.62 | 514 |
| 2020-09-02 | $25.49 | $25.49 | $25.49 | $25.49 | $23.05 | 0 |
| 2020-09-01 | $25.49 | $25.49 | $25.49 | $25.49 | $23.05 | 205 |
| 2020-08-31 | $25.49 | $25.49 | $25.49 | $25.49 | $23.05 | 100 |
| 2020-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.61 | 6 |
| 2020-08-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.61 | 485 |
| 2020-08-26 | $25.20 | $25.20 | $25.20 | $25.20 | $22.79 | 2 |
| 2020-08-25 | $25.20 | $25.20 | $25.20 | $25.20 | $22.79 | 0 |
| 2020-08-24 | $25.20 | $25.20 | $25.20 | $25.20 | $22.79 | 75 |
| 2020-08-21 | $25.20 | $25.20 | $25.20 | $25.20 | $22.79 | 506 |
| 2020-08-20 | $25.20 | $25.20 | $25.20 | $25.20 | $22.78 | 0 |
| 2020-08-19 | $25.20 | $25.20 | $25.20 | $25.20 | $22.78 | 0 |
| 2020-08-18 | $25.20 | $25.20 | $25.20 | $25.20 | $22.78 | 0 |
| 2020-08-17 | $25.02 | $25.02 | $25.02 | $25.02 | $22.63 | 75 |
| 2020-08-14 | $25.20 | $25.20 | $25.20 | $25.20 | $22.78 | 1 |
| 2020-08-13 | $25.20 | $25.20 | $25.20 | $25.20 | $22.78 | 0 |
| 2020-08-12 | $25.20 | $25.20 | $25.20 | $25.20 | $22.63 | 27 |
| 2020-08-11 | $25.20 | $25.20 | $25.20 | $25.20 | $22.63 | 0 |
| 2020-08-10 | $24.81 | $25.20 | $24.81 | $25.20 | $22.63 | 1,475 |
| 2020-08-07 | $24.79 | $24.79 | $24.79 | $24.79 | $22.26 | 0 |
| 2020-08-06 | $24.79 | $24.79 | $24.79 | $24.79 | $22.26 | 0 |
| 2020-08-05 | $24.79 | $24.79 | $24.79 | $24.79 | $22.26 | 20 |
| 2020-08-04 | $24.79 | $24.79 | $24.79 | $24.79 | $22.26 | 5 |
| 2020-08-03 | $24.79 | $24.79 | $24.79 | $24.79 | $22.26 | 46 |
| 2020-07-31 | $24.79 | $24.79 | $24.79 | $24.79 | $22.26 | 0 |
| 2020-07-30 | $24.79 | $24.79 | $24.79 | $24.79 | $22.26 | 40 |
| 2020-07-29 | $24.85 | $24.85 | $24.79 | $24.79 | $22.26 | 405 |
| 2020-07-28 | $25.39 | $25.39 | $25.04 | $25.04 | $22.49 | 475 |
| 2020-07-27 | $25.48 | $25.48 | $25.48 | $25.48 | $22.88 | 0 |
| 2020-07-24 | $25.48 | $25.48 | $25.48 | $25.48 | $22.88 | 100 |
| 2020-07-23 | $25.25 | $25.25 | $25.25 | $25.25 | $22.68 | 365 |
| 2020-07-22 | $24.48 | $24.48 | $24.48 | $24.48 | $21.98 | 0 |
| 2020-07-21 | $24.48 | $24.48 | $24.48 | $24.48 | $21.98 | 0 |
| 2020-07-20 | $24.48 | $24.48 | $24.48 | $24.48 | $21.98 | 0 |
| 2020-07-17 | $24.48 | $24.48 | $24.48 | $24.48 | $21.98 | 0 |
| 2020-07-16 | $24.48 | $24.48 | $24.48 | $24.48 | $21.98 | 0 |
| 2020-07-15 | $24.48 | $24.48 | $24.48 | $24.48 | $21.98 | 1 |
| 2020-07-14 | $25.22 | $25.22 | $24.48 | $24.48 | $21.98 | 1,585 |
| 2020-07-13 | $25.21 | $25.22 | $25.21 | $25.22 | $22.49 | 200 |
| 2020-07-10 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 0 |
| 2020-07-09 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 30 |
| 2020-07-08 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 24 |
| 2020-07-07 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 218 |
| 2020-07-06 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 51 |
| 2020-07-02 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 2 |
| 2020-07-01 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 211 |
| 2020-06-30 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 14 |
| 2020-06-29 | $25.22 | $25.22 | $25.22 | $25.22 | $22.49 | 200 |
| 2020-06-26 | $25.20 | $25.20 | $25.20 | $25.20 | $22.47 | 100 |
| 2020-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2020-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 0 |
| 2020-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 80 |
| 2020-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.29 | 560 |
| 2020-06-19 | $24.29 | $24.29 | $24.29 | $24.29 | $21.66 | 0 |
| 2020-06-18 | $24.29 | $24.29 | $24.29 | $24.29 | $21.66 | 0 |
| 2020-06-17 | $24.29 | $24.29 | $24.29 | $24.29 | $21.66 | 500 |
| 2020-06-16 | $25.00 | $25.00 | $24.01 | $25.00 | $22.29 | 1,162 |
| 2020-06-15 | $25.32 | $25.32 | $25.32 | $25.32 | $22.58 | 0 |
| 2020-06-12 | $25.33 | $25.33 | $25.33 | $25.33 | $22.58 | 11 |
| 2020-06-11 | $25.50 | $25.50 | $25.50 | $25.50 | $22.58 | 0 |
| 2020-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.58 | 582 |
| 2020-06-09 | $25.57 | $25.57 | $25.57 | $25.57 | $22.65 | 1 |
| 2020-06-08 | $25.57 | $25.57 | $25.57 | $25.57 | $22.65 | 38 |
| 2020-06-05 | $25.57 | $25.57 | $25.57 | $25.57 | $22.65 | 107 |
| 2020-06-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.36 | 1,285 |
| 2020-06-03 | $25.25 | $25.25 | $25.00 | $25.00 | $22.14 | 1,473 |
| 2020-06-02 | $24.17 | $24.17 | $24.17 | $24.17 | $21.41 | 0 |
| 2020-06-01 | $24.17 | $24.17 | $24.17 | $24.17 | $21.41 | 125 |
| 2020-05-29 | $24.17 | $24.17 | $24.17 | $24.17 | $21.41 | 116 |
| 2020-05-28 | $24.98 | $24.99 | $24.98 | $24.99 | $22.13 | 501 |
| 2020-05-27 | $24.99 | $24.99 | $24.99 | $24.99 | $22.13 | 550 |
| 2020-05-26 | $25.01 | $25.01 | $23.51 | $24.99 | $22.13 | 942 |
| 2020-05-22 | $25.25 | $25.25 | $25.25 | $25.25 | $22.36 | 380 |
| 2020-05-21 | $25.02 | $25.02 | $25.01 | $25.01 | $22.15 | 450 |
| 2020-05-20 | $25.05 | $25.05 | $25.05 | $25.05 | $22.18 | 0 |
| 2020-05-19 | $25.05 | $25.05 | $25.05 | $25.05 | $22.18 | 13 |
| 2020-05-18 | $25.05 | $25.05 | $25.05 | $25.05 | $22.18 | 180 |
| 2020-05-15 | $25.25 | $25.25 | $25.25 | $25.25 | $22.36 | 356 |
| 2020-05-14 | $24.33 | $24.33 | $24.33 | $24.33 | $21.54 | 2 |
| 2020-05-13 | $24.50 | $24.50 | $24.50 | $24.50 | $21.54 | 0 |
| 2020-05-12 | $25.00 | $25.00 | $23.01 | $24.50 | $21.54 | 1,350 |
| 2020-05-11 | $25.05 | $25.05 | $25.00 | $25.00 | $21.98 | 838 |
| 2020-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 0 |
| 2020-05-07 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 0 |
| 2020-05-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 0 |
| 2020-05-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 10 |
| 2020-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 4 |
| 2020-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 446 |
| 2020-04-30 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 250 |
| 2020-04-29 | $24.50 | $25.00 | $24.50 | $25.00 | $21.98 | 924 |
| 2020-04-28 | $25.05 | $25.25 | $25.05 | $25.25 | $22.20 | 588 |
| 2020-04-27 | $25.25 | $25.25 | $25.25 | $25.25 | $22.20 | 200 |
| 2020-04-24 | $21.13 | $21.13 | $21.13 | $21.13 | $18.58 | 0 |
| 2020-04-23 | $21.13 | $21.13 | $21.13 | $21.13 | $18.58 | 100 |
| 2020-04-22 | $25.25 | $25.25 | $25.25 | $25.25 | $22.20 | 0 |
| 2020-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $22.20 | 211 |
| 2020-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 0 |
| 2020-04-17 | $25.25 | $25.25 | $25.00 | $25.00 | $21.98 | 2,000 |
| 2020-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 0 |
| 2020-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.98 | 1,100 |
| 2020-04-14 | $25.03 | $25.03 | $25.02 | $25.02 | $22.00 | 1,100 |
| 2020-04-13 | $25.20 | $25.69 | $25.20 | $25.69 | $22.43 | 1,209 |
| 2020-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $21.83 | 852 |
| 2020-04-08 | $25.00 | $25.00 | $24.75 | $25.00 | $21.83 | 5,905 |
| 2020-04-07 | $24.70 | $24.70 | $24.70 | $24.70 | $21.57 | 195 |
| 2020-04-06 | $24.50 | $24.50 | $24.50 | $24.50 | $21.40 | 318 |
| 2020-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $20.96 | 1,000 |
| 2020-04-02 | $24.75 | $24.75 | $24.75 | $24.75 | $21.61 | 12 |
| 2020-04-01 | $24.75 | $24.75 | $24.75 | $24.75 | $21.61 | 0 |
| 2020-03-31 | $24.75 | $24.75 | $24.75 | $24.75 | $21.61 | 1 |
| 2020-03-30 | $24.75 | $24.75 | $24.75 | $24.75 | $21.61 | 500 |
| 2020-03-27 | $24.75 | $24.75 | $24.75 | $24.75 | $21.61 | 700 |
| 2020-03-26 | $24.76 | $24.77 | $24.76 | $24.77 | $21.63 | 515 |
| 2020-03-25 | $24.76 | $24.76 | $24.72 | $24.72 | $21.59 | 300 |
| 2020-03-24 | $18.00 | $21.50 | $18.00 | $20.30 | $17.73 | 1,408 |
| 2020-03-23 | $16.01 | $18.00 | $16.01 | $18.00 | $15.72 | 1,202 |
| 2020-03-20 | $22.99 | $22.99 | $22.99 | $22.99 | $20.08 | 500 |
| 2020-03-19 | $12.28 | $21.00 | $11.00 | $21.00 | $18.34 | 5,355 |
| 2020-03-18 | $22.95 | $22.95 | $12.10 | $12.10 | $10.57 | 2,160 |
| 2020-03-17 | $26.10 | $26.10 | $21.00 | $24.00 | $20.96 | 2,318 |
| 2020-03-16 | $25.75 | $25.75 | $25.75 | $25.75 | $22.49 | 700 |
| 2020-03-13 | $25.75 | $25.75 | $25.75 | $25.75 | $22.49 | 894 |
| 2020-03-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.49 | 1,216 |
| 2020-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $22.55 | 0 |
| 2020-03-10 | $25.80 | $26.00 | $25.80 | $26.00 | $22.55 | 590 |
| 2020-03-09 | $25.90 | $25.90 | $25.90 | $25.90 | $22.47 | 811 |
| 2020-03-06 | $25.90 | $25.90 | $25.90 | $25.90 | $22.47 | 400 |
| 2020-03-05 | $25.90 | $25.90 | $25.90 | $25.90 | $22.47 | 0 |
| 2020-03-04 | $25.90 | $25.90 | $25.90 | $25.90 | $22.47 | 0 |
| 2020-03-03 | $25.95 | $25.95 | $25.90 | $25.90 | $22.47 | 391 |
| 2020-03-02 | $25.90 | $25.90 | $25.90 | $25.90 | $22.47 | 0 |
| 2020-02-28 | $26.53 | $26.53 | $25.85 | $25.90 | $22.47 | 1,009 |
| 2020-02-27 | $25.76 | $25.76 | $25.76 | $25.76 | $22.34 | 39 |
| 2020-02-26 | $25.76 | $25.76 | $25.76 | $25.76 | $22.34 | 97 |
| 2020-02-25 | $26.19 | $26.40 | $25.76 | $25.76 | $22.34 | 1,200 |
| 2020-02-24 | $25.80 | $25.80 | $25.80 | $25.80 | $22.38 | 0 |
| 2020-02-21 | $25.80 | $25.80 | $25.80 | $25.80 | $22.38 | 0 |
| 2020-02-20 | $25.80 | $25.80 | $25.80 | $25.80 | $22.38 | 0 |
| 2020-02-19 | $25.80 | $25.80 | $25.80 | $25.80 | $22.38 | 12 |
| 2020-02-18 | $25.80 | $25.80 | $25.80 | $25.80 | $22.38 | 125 |
| 2020-02-14 | $25.80 | $25.80 | $25.80 | $25.80 | $22.38 | 86 |
| 2020-02-13 | $25.80 | $25.80 | $25.80 | $25.80 | $22.38 | 4,000 |
| 2020-02-12 | $25.83 | $25.83 | $25.75 | $25.80 | $22.23 | 4,839 |
| 2020-02-11 | $25.80 | $25.80 | $25.80 | $25.80 | $22.23 | 600 |
| 2020-02-10 | $25.98 | $26.00 | $25.98 | $26.00 | $22.40 | 208 |
| 2020-02-07 | $26.00 | $26.00 | $25.87 | $26.00 | $22.40 | 3,175 |
| 2020-02-06 | $26.36 | $26.37 | $26.36 | $26.37 | $22.72 | 404 |
| 2020-02-05 | $26.11 | $26.11 | $26.11 | $26.11 | $22.50 | 100 |
| 2020-02-04 | $26.36 | $26.36 | $26.36 | $26.36 | $22.71 | 103 |
| 2020-02-03 | $25.99 | $26.25 | $25.99 | $26.25 | $22.62 | 897 |
| 2020-01-31 | $25.99 | $25.99 | $25.76 | $25.80 | $22.23 | 4,109 |
| 2020-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $22.40 | 200 |
| 2020-01-28 | $26.25 | $26.25 | $25.76 | $26.00 | $22.40 | 3,552 |
| 2020-01-27 | $26.25 | $26.25 | $26.25 | $26.25 | $22.62 | 25 |
| 2020-01-24 | $26.50 | $26.50 | $26.25 | $26.25 | $22.62 | 2,451 |
| 2020-01-23 | $27.15 | $27.15 | $27.15 | $27.15 | $23.39 | 167 |
| 2020-01-22 | $27.00 | $27.00 | $26.60 | $26.60 | $22.92 | 1,330 |
| 2020-01-21 | $26.60 | $26.60 | $26.60 | $26.60 | $22.92 | 200 |
| 2020-01-17 | $26.60 | $26.60 | $26.60 | $26.60 | $22.92 | 625 |
| 2020-01-16 | $26.80 | $26.80 | $26.80 | $26.80 | $23.09 | 500 |
| 2020-01-15 | $26.90 | $26.90 | $26.50 | $26.50 | $22.83 | 950 |
| 2020-01-14 | $27.16 | $27.16 | $27.16 | $27.16 | $23.40 | 0 |
| 2020-01-13 | $27.16 | $27.16 | $27.16 | $27.16 | $23.25 | 0 |
| 2020-01-10 | $27.16 | $27.16 | $27.16 | $27.16 | $23.25 | 0 |
| 2020-01-09 | $26.50 | $27.16 | $26.50 | $27.16 | $23.25 | 1,510 |
| 2020-01-08 | $26.81 | $26.81 | $26.80 | $26.80 | $22.94 | 477 |
| 2020-01-07 | $27.16 | $27.16 | $27.16 | $27.16 | $23.25 | 650 |
| 2020-01-06 | $27.17 | $27.17 | $27.17 | $27.17 | $23.26 | 200 |
| 2020-01-03 | $26.74 | $27.17 | $26.46 | $27.03 | $23.14 | 3,900 |
| 2020-01-02 | $26.20 | $26.20 | $26.20 | $26.20 | $22.43 | 0 |
| 2019-12-31 | $26.20 | $26.20 | $26.20 | $26.20 | $22.43 | 207 |
| 2019-12-30 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 0 |
| 2019-12-27 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 25 |
| 2019-12-26 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 0 |
| 2019-12-24 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 0 |
| 2019-12-23 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 0 |
| 2019-12-20 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 0 |
| 2019-12-19 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 0 |
| 2019-12-18 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 1 |
| 2019-12-17 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 0 |
| 2019-12-16 | $26.35 | $26.35 | $26.35 | $26.35 | $22.56 | 100 |
| 2019-12-13 | $26.37 | $26.37 | $26.37 | $26.37 | $22.58 | 100 |
| 2019-12-12 | $26.73 | $26.73 | $26.73 | $26.73 | $22.88 | 0 |
| 2019-12-11 | $26.73 | $26.73 | $26.73 | $26.73 | $22.74 | 200 |
| 2019-12-10 | $26.75 | $26.75 | $26.75 | $26.75 | $22.75 | 0 |
| 2019-12-09 | $26.75 | $26.75 | $26.75 | $26.75 | $22.75 | 0 |
| 2019-12-06 | $26.74 | $26.75 | $26.74 | $26.75 | $22.75 | 304 |
| 2019-12-05 | $26.51 | $26.51 | $26.51 | $26.51 | $22.55 | 260 |
| 2019-12-04 | $26.40 | $26.40 | $26.40 | $26.40 | $22.46 | 0 |
| 2019-12-03 | $26.40 | $26.40 | $26.40 | $26.40 | $22.46 | 100 |
| 2019-12-02 | $26.49 | $26.49 | $26.49 | $26.49 | $22.53 | 0 |
| 2019-11-29 | $26.49 | $26.49 | $26.49 | $26.49 | $22.53 | 0 |
| 2019-11-27 | $26.49 | $26.49 | $26.49 | $26.49 | $22.53 | 0 |
| 2019-11-26 | $26.49 | $26.49 | $26.49 | $26.49 | $22.53 | 0 |
| 2019-11-25 | $26.49 | $26.49 | $26.49 | $26.49 | $22.53 | 0 |
| 2019-11-22 | $26.49 | $26.49 | $26.49 | $26.49 | $22.53 | 195 |
| 2019-11-21 | $26.75 | $26.75 | $26.75 | $26.75 | $22.75 | 1,283 |
| 2019-11-20 | $26.75 | $26.75 | $26.75 | $26.75 | $22.75 | 0 |
| 2019-11-19 | $26.75 | $26.75 | $26.75 | $26.75 | $22.75 | 0 |
| 2019-11-18 | $26.27 | $26.75 | $26.27 | $26.75 | $22.75 | 1,500 |
| 2019-11-15 | $26.25 | $26.25 | $26.25 | $26.25 | $22.33 | 0 |
| 2019-11-14 | $26.25 | $26.25 | $26.25 | $26.25 | $22.33 | 0 |
| 2019-11-13 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 377 |
| 2019-11-12 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 0 |
| 2019-11-11 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 0 |
| 2019-11-08 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 500 |
| 2019-11-07 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 0 |
| 2019-11-06 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 0 |
| 2019-11-05 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 150 |
| 2019-11-04 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 0 |
| 2019-11-01 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 0 |
| 2019-10-31 | $27.16 | $27.16 | $26.25 | $26.25 | $22.18 | 2,377 |
| 2019-10-30 | $26.48 | $26.48 | $26.48 | $26.48 | $22.38 | 0 |
| 2019-10-29 | $26.48 | $26.48 | $26.48 | $26.48 | $22.38 | 100 |
| 2019-10-28 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 0 |
| 2019-10-25 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 16 |
| 2019-10-24 | $26.25 | $26.25 | $26.25 | $26.25 | $22.18 | 0 |
| 2019-10-23 | $27.26 | $27.26 | $26.25 | $26.25 | $22.18 | 2,650 |
| 2019-10-22 | $26.20 | $26.76 | $26.20 | $26.20 | $22.14 | 2,415 |
| 2019-10-21 | $26.18 | $26.18 | $26.18 | $26.18 | $22.12 | 0 |
| 2019-10-18 | $26.18 | $26.18 | $26.18 | $26.18 | $22.12 | 16 |
| 2019-10-17 | $26.18 | $26.18 | $26.18 | $26.18 | $22.12 | 0 |
| 2019-10-16 | $26.18 | $26.18 | $26.18 | $26.18 | $22.12 | 0 |
| 2019-10-15 | $26.18 | $26.18 | $26.18 | $26.18 | $22.12 | 0 |
| 2019-10-14 | $26.18 | $26.18 | $26.18 | $26.18 | $22.12 | 0 |
| 2019-10-11 | $26.18 | $26.18 | $26.18 | $26.18 | $22.12 | 100 |
| 2019-10-10 | $25.90 | $25.90 | $25.90 | $25.90 | $21.74 | 50 |
| 2019-10-09 | $25.90 | $25.90 | $25.90 | $25.90 | $21.74 | 760 |
| 2019-10-08 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 0 |
| 2019-10-07 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 0 |
| 2019-10-04 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 49 |
| 2019-10-03 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 0 |
| 2019-10-02 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 1 |
| 2019-10-01 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 0 |
| 2019-09-30 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 0 |
| 2019-09-27 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 0 |
| 2019-09-26 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 0 |
| 2019-09-25 | $25.85 | $25.85 | $25.85 | $25.85 | $21.70 | 300 |
| 2019-09-24 | $25.81 | $25.81 | $25.81 | $25.81 | $21.66 | 0 |
| 2019-09-23 | $26.20 | $26.20 | $25.81 | $25.81 | $21.66 | 500 |
| 2019-09-20 | $25.78 | $25.78 | $25.78 | $25.78 | $21.64 | 5 |
| 2019-09-19 | $25.78 | $25.78 | $25.78 | $25.78 | $21.64 | 0 |
| 2019-09-18 | $25.78 | $25.78 | $25.78 | $25.78 | $21.64 | 500 |
| 2019-09-17 | $25.59 | $25.59 | $25.59 | $25.59 | $21.48 | 0 |
| 2019-09-16 | $25.59 | $25.59 | $25.59 | $25.59 | $21.48 | 0 |
| 2019-09-13 | $25.59 | $25.59 | $25.59 | $25.59 | $21.48 | 0 |
| 2019-09-12 | $25.59 | $25.59 | $25.59 | $25.59 | $21.48 | 0 |
| 2019-09-11 | $25.76 | $25.76 | $25.76 | $25.76 | $21.48 | 735 |
| 2019-09-10 | $25.98 | $25.98 | $25.98 | $25.98 | $21.66 | 365 |
| 2019-09-09 | $26.05 | $26.05 | $26.05 | $26.05 | $21.72 | 0 |
| 2019-09-06 | $26.05 | $26.05 | $26.05 | $26.05 | $21.72 | 0 |
| 2019-09-05 | $26.04 | $26.05 | $26.04 | $26.05 | $21.72 | 535 |
| 2019-09-04 | $26.15 | $26.15 | $26.15 | $26.15 | $21.80 | 0 |
| 2019-09-03 | $26.00 | $26.15 | $26.00 | $26.15 | $21.80 | 1,400 |
| 2019-08-30 | $25.70 | $25.70 | $25.70 | $25.70 | $21.43 | 0 |
| 2019-08-29 | $25.70 | $25.70 | $25.70 | $25.70 | $21.43 | 35 |
| 2019-08-28 | $26.05 | $26.05 | $25.70 | $25.70 | $21.43 | 1,700 |
| 2019-08-27 | $26.05 | $26.14 | $26.05 | $26.14 | $21.79 | 500 |
| 2019-08-26 | $25.90 | $25.90 | $25.90 | $25.90 | $21.59 | 0 |
| 2019-08-23 | $25.90 | $25.90 | $25.90 | $25.90 | $21.59 | 0 |
| 2019-08-22 | $26.02 | $26.02 | $25.90 | $25.90 | $21.59 | 1,600 |
| 2019-08-21 | $25.80 | $25.80 | $25.80 | $25.80 | $21.51 | 200 |
| 2019-08-20 | $26.14 | $26.14 | $26.14 | $26.14 | $21.79 | 0 |
| 2019-08-19 | $26.14 | $26.14 | $26.14 | $26.14 | $21.79 | 0 |
| 2019-08-15 | $26.13 | $26.14 | $25.97 | $26.14 | $21.79 | 1,500 |
| 2019-08-14 | $26.13 | $26.14 | $25.97 | $25.97 | $21.65 | 1,500 |
| 2019-08-13 | $26.13 | $26.14 | $26.13 | $26.14 | $21.65 | 1,500 |
| 2019-08-12 | $26.15 | $26.15 | $25.69 | $25.69 | $21.28 | 700 |
| 2019-08-09 | $26.15 | $26.15 | $25.69 | $25.69 | $21.28 | 700 |
| 2019-08-08 | $26.15 | $26.15 | $25.69 | $25.69 | $21.28 | 700 |
| 2019-08-07 | $26.15 | $26.15 | $25.69 | $25.69 | $21.28 | 700 |
| 2019-08-06 | $26.15 | $26.15 | $25.69 | $25.69 | $21.28 | 694 |
| 2019-08-05 | $26.12 | $26.12 | $26.11 | $26.11 | $21.62 | 200 |
| 2019-08-02 | $26.12 | $26.12 | $26.11 | $26.11 | $21.62 | 200 |
| 2019-08-01 | $26.12 | $26.12 | $26.11 | $26.11 | $21.62 | 215 |
| 2019-07-31 | $26.00 | $26.10 | $26.00 | $26.10 | $21.62 | 100 |
| 2019-07-30 | $26.00 | $26.10 | $26.00 | $26.10 | $21.62 | 100 |
| 2019-07-29 | $26.10 | $26.10 | $26.10 | $26.10 | $21.62 | 35 |
| 2019-07-26 | $26.00 | $26.10 | $26.00 | $26.10 | $21.62 | 4,100 |
| 2019-07-25 | $25.90 | $25.90 | $25.90 | $25.90 | $21.45 | 0 |
| 2019-07-24 | $25.90 | $25.90 | $25.90 | $25.90 | $21.45 | 400 |
| 2019-07-23 | $26.13 | $26.13 | $26.13 | $26.13 | $21.64 | 100 |
| 2019-07-22 | $25.98 | $26.14 | $25.68 | $26.14 | $21.65 | 2,472 |
| 2019-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 0 |
| 2019-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 0 |
| 2019-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 0 |
| 2019-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 0 |
| 2019-07-15 | $25.83 | $25.83 | $25.83 | $25.83 | $21.39 | 20 |
| 2019-07-12 | $26.00 | $26.00 | $26.00 | $26.00 | $21.53 | 0 |
| 2019-07-11 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-07-10 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-07-09 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 64 |
| 2019-07-01 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-06-28 | $26.01 | $26.01 | $26.00 | $26.00 | $21.39 | 2,000 |
| 2019-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-06-25 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 0 |
| 2019-06-24 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 533 |
| 2019-06-21 | $25.85 | $25.85 | $25.85 | $25.85 | $21.27 | 1,080 |
| 2019-06-20 | $26.01 | $26.01 | $25.98 | $25.98 | $21.37 | 1,260 |
| 2019-06-19 | $26.25 | $26.25 | $25.98 | $25.98 | $21.37 | 700 |
| 2019-06-18 | $25.99 | $25.99 | $25.98 | $25.98 | $21.37 | 350 |
| 2019-06-17 | $26.25 | $26.25 | $26.25 | $26.25 | $21.60 | 0 |
| 2019-06-14 | $26.25 | $26.25 | $26.25 | $26.25 | $21.60 | 0 |
| 2019-06-13 | $26.25 | $26.25 | $26.25 | $26.25 | $21.60 | 0 |
| 2019-06-12 | $26.25 | $26.25 | $26.25 | $26.25 | $21.45 | 0 |
| 2019-06-11 | $26.25 | $26.25 | $26.25 | $26.25 | $21.45 | 504 |
| 2019-06-06 | $26.13 | $26.25 | $26.13 | $26.25 | $21.45 | 1,000 |
| 2019-06-05 | $26.05 | $26.05 | $26.05 | $26.05 | $21.29 | 0 |
| 2019-06-03 | $26.05 | $26.05 | $26.05 | $26.05 | $21.29 | 0 |
| 2019-05-31 | $26.05 | $26.05 | $26.05 | $26.05 | $21.29 | 0 |
| 2019-05-30 | $26.05 | $26.05 | $26.05 | $26.05 | $21.29 | 280 |
| 2019-05-29 | $25.98 | $25.99 | $25.98 | $25.98 | $21.23 | 500 |
| 2019-05-28 | $25.98 | $25.98 | $25.98 | $25.98 | $21.23 | 0 |
| 2019-05-24 | $25.98 | $25.98 | $25.98 | $25.98 | $21.23 | 1,000 |
| 2019-05-23 | $26.13 | $26.13 | $26.13 | $26.13 | $21.36 | 198 |
| 2019-05-22 | $25.75 | $26.13 | $25.75 | $26.13 | $21.36 | 1,050 |
| 2019-05-21 | $25.75 | $25.75 | $25.75 | $25.75 | $21.04 | 250 |
| 2019-05-20 | $25.75 | $25.75 | $25.75 | $25.75 | $21.04 | 578 |
| 2019-05-17 | $25.99 | $26.00 | $25.99 | $26.00 | $21.25 | 1,000 |
| 2019-05-16 | $26.12 | $26.13 | $26.12 | $26.13 | $21.36 | 1,700 |
| 2019-05-15 | $25.90 | $25.90 | $25.75 | $25.75 | $21.04 | 930 |
| 2019-05-14 | $25.85 | $25.85 | $25.76 | $25.76 | $21.05 | 400 |
| 2019-05-13 | $25.76 | $25.76 | $25.76 | $25.76 | $20.91 | 0 |
| 2019-05-10 | $25.86 | $25.86 | $25.76 | $25.76 | $20.91 | 463 |
| 2019-05-09 | $26.15 | $26.15 | $26.15 | $26.15 | $21.23 | 0 |
| 2019-05-08 | $26.15 | $26.15 | $26.15 | $26.15 | $21.23 | 0 |
| 2019-05-07 | $26.15 | $26.15 | $26.15 | $26.15 | $21.23 | 0 |
| 2019-05-06 | $26.15 | $26.15 | $26.15 | $26.15 | $21.23 | 0 |
| 2019-05-03 | $26.15 | $26.15 | $26.15 | $26.15 | $21.23 | 150 |
| 2019-05-02 | $25.76 | $25.76 | $25.76 | $25.76 | $20.91 | 480 |
| 2019-05-01 | $26.27 | $26.37 | $25.76 | $25.76 | $20.91 | 2,150 |
| 2019-04-30 | $26.00 | $26.15 | $26.00 | $26.15 | $21.23 | 2,600 |
| 2019-04-29 | $25.75 | $25.75 | $25.75 | $25.75 | $20.90 | 0 |
| 2019-04-25 | $26.26 | $26.27 | $25.75 | $25.75 | $20.90 | 900 |
| 2019-04-24 | $25.86 | $25.86 | $25.86 | $25.86 | $20.99 | 1,072 |
| 2019-04-23 | $25.84 | $25.85 | $25.84 | $25.85 | $20.98 | 723 |
| 2019-04-22 | $25.75 | $25.85 | $25.75 | $25.85 | $20.98 | 2,600 |
| 2019-04-18 | $25.71 | $25.71 | $25.71 | $25.71 | $20.87 | 292 |
| 2019-04-17 | $25.85 | $25.85 | $25.71 | $25.71 | $20.87 | 1,218 |
| 2019-04-15 | $25.88 | $25.88 | $25.88 | $25.88 | $21.01 | 0 |
| 2019-04-12 | $25.88 | $25.88 | $25.88 | $25.88 | $21.01 | 0 |
| 2019-04-11 | $25.88 | $25.88 | $25.88 | $25.88 | $20.87 | 100 |
| 2019-04-10 | $25.87 | $25.88 | $25.87 | $25.88 | $20.87 | 1,275 |
| 2019-04-09 | $25.88 | $25.88 | $25.88 | $25.88 | $20.87 | 80 |
| 2019-04-08 | $25.96 | $25.96 | $25.88 | $25.88 | $20.87 | 4,225 |
| 2019-04-05 | $25.87 | $25.87 | $25.87 | $25.87 | $20.86 | 0 |
| 2019-04-04 | $25.87 | $25.87 | $25.87 | $25.87 | $20.86 | 0 |
| 2019-04-03 | $25.87 | $25.87 | $25.87 | $25.87 | $20.86 | 23 |
| 2019-04-02 | $25.87 | $25.87 | $25.87 | $25.87 | $20.86 | 0 |
| 2019-04-01 | $25.87 | $25.87 | $25.87 | $25.87 | $20.86 | 1,500 |
| 2019-03-29 | $25.86 | $25.86 | $25.86 | $25.86 | $20.85 | 699 |
| 2019-03-28 | $25.86 | $25.86 | $25.86 | $25.86 | $20.85 | 0 |
| 2019-03-27 | $25.85 | $25.86 | $25.85 | $25.86 | $20.85 | 2,400 |
| 2019-03-26 | $25.88 | $25.88 | $25.88 | $25.88 | $20.87 | 0 |
| 2019-03-25 | $25.50 | $25.89 | $25.50 | $25.88 | $20.87 | 944 |
| 2019-03-22 | $25.30 | $25.30 | $25.30 | $25.30 | $20.40 | 200 |
| 2019-03-21 | $25.50 | $25.50 | $25.50 | $25.50 | $20.56 | 30 |
| 2019-03-20 | $25.50 | $25.50 | $25.50 | $25.50 | $20.56 | 1,000 |
| 2019-03-18 | $25.48 | $25.48 | $25.48 | $25.48 | $20.55 | 0 |
| 2019-03-14 | $25.45 | $25.48 | $25.45 | $25.48 | $20.55 | 371 |
| 2019-03-13 | $25.40 | $25.40 | $25.40 | $25.40 | $20.34 | 300 |
| 2019-03-12 | $25.48 | $25.49 | $25.40 | $25.40 | $20.34 | 1,950 |
| 2019-03-11 | $25.48 | $25.48 | $25.48 | $25.48 | $20.41 | 0 |
| 2019-03-08 | $25.48 | $25.48 | $25.48 | $25.48 | $20.41 | 430 |
| 2019-03-07 | $25.10 | $25.10 | $25.10 | $25.10 | $20.10 | 50 |
| 2019-03-06 | $25.10 | $25.10 | $25.10 | $25.10 | $20.10 | 10 |
| 2019-03-05 | $25.13 | $25.13 | $25.09 | $25.10 | $20.10 | 12,720 |
| 2019-03-04 | $25.49 | $25.49 | $25.49 | $25.49 | $20.41 | 300 |
| 2019-03-01 | $25.50 | $25.50 | $25.50 | $25.50 | $20.42 | 30 |
| 2019-02-28 | $25.50 | $25.50 | $25.50 | $25.50 | $20.42 | 0 |
| 2019-02-27 | $25.50 | $25.50 | $25.50 | $25.50 | $20.42 | 330 |
| 2019-02-26 | $25.47 | $25.47 | $25.47 | $25.47 | $20.40 | 0 |
| 2019-02-25 | $25.47 | $25.47 | $25.47 | $25.47 | $20.40 | 100 |
| 2019-02-22 | $25.47 | $25.47 | $25.47 | $25.47 | $20.40 | 588 |
| 2019-02-20 | $25.50 | $25.50 | $25.50 | $25.50 | $20.42 | 0 |
| 2019-02-15 | $25.50 | $25.50 | $25.50 | $25.50 | $20.42 | 0 |
| 2019-02-14 | $25.50 | $25.50 | $25.50 | $25.50 | $20.42 | 0 |
| 2019-02-13 | $25.50 | $25.50 | $25.50 | $25.50 | $20.28 | 1,500 |
| 2019-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $19.89 | 0 |
| 2019-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $19.89 | 0 |
| 2019-02-08 | $25.07 | $25.07 | $25.00 | $25.00 | $19.89 | 1,435 |
| 2019-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $19.89 | 0 |
| 2019-02-06 | $25.20 | $25.20 | $25.00 | $25.00 | $19.89 | 1,700 |
| 2019-02-05 | $25.50 | $25.50 | $25.00 | $25.20 | $20.05 | 1,050 |
| 2019-02-04 | $25.50 | $25.50 | $25.45 | $25.45 | $20.24 | 2,152 |
| 2019-02-01 | $25.40 | $25.40 | $25.25 | $25.25 | $20.09 | 1,126 |
| 2019-01-31 | $25.25 | $25.25 | $25.25 | $25.25 | $20.09 | 0 |
| 2019-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $20.09 | 474 |
| 2019-01-29 | $25.24 | $25.25 | $25.20 | $25.20 | $20.05 | 1,300 |
| 2019-01-28 | $25.25 | $25.25 | $25.25 | $25.25 | $20.09 | 0 |
| 2019-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $20.09 | 264 |
| 2019-01-24 | $25.70 | $25.70 | $25.70 | $25.70 | $20.44 | 0 |
| 2019-01-23 | $25.70 | $25.70 | $25.70 | $25.70 | $20.44 | 0 |
| 2019-01-18 | $25.70 | $25.70 | $25.70 | $25.70 | $20.44 | 0 |
| 2019-01-17 | $25.70 | $25.70 | $25.70 | $25.70 | $20.44 | 0 |
| 2019-01-16 | $25.70 | $25.70 | $25.70 | $25.70 | $20.44 | 0 |
| 2019-01-15 | $25.70 | $25.70 | $25.70 | $25.70 | $20.44 | 0 |
| 2019-01-14 | $25.70 | $25.70 | $25.70 | $25.70 | $20.44 | 0 |
| 2019-01-11 | $25.70 | $25.70 | $25.70 | $25.70 | $20.31 | 0 |
| 2019-01-10 | $25.70 | $25.70 | $25.70 | $25.70 | $20.31 | 110 |
| 2019-01-09 | $24.54 | $24.75 | $24.54 | $24.75 | $19.56 | 602 |
| 2019-01-08 | $24.72 | $24.72 | $24.72 | $24.72 | $19.53 | 5 |
| 2019-01-07 | $24.72 | $24.72 | $24.72 | $24.72 | $19.53 | 0 |
| 2019-01-04 | $24.72 | $24.72 | $24.72 | $24.72 | $19.53 | 0 |
| 2019-01-03 | $24.72 | $24.72 | $24.72 | $24.72 | $19.53 | 0 |
| 2018-12-31 | $24.72 | $24.72 | $24.72 | $24.72 | $19.53 | 400 |
| 2018-12-27 | $24.87 | $24.87 | $24.87 | $24.87 | $19.65 | 0 |
| 2018-12-26 | $24.87 | $24.87 | $24.87 | $24.87 | $19.65 | 0 |
| 2018-12-24 | $24.87 | $24.87 | $24.87 | $24.87 | $19.65 | 833 |
| 2018-12-21 | $24.88 | $24.88 | $24.88 | $24.88 | $19.66 | 601 |
| 2018-12-20 | $25.10 | $25.10 | $25.10 | $25.10 | $19.83 | 57 |
| 2018-12-19 | $25.00 | $25.10 | $25.00 | $25.10 | $19.83 | 1,000 |
| 2018-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $19.75 | 0 |
| 2018-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $19.75 | 31 |
| 2018-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $19.75 | 200 |
| 2018-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $20.54 | 0 |
| 2018-12-12 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 0 |
| 2018-12-11 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 0 |
| 2018-12-10 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 0 |
| 2018-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 0 |
| 2018-12-06 | $25.99 | $26.00 | $25.99 | $26.00 | $20.41 | 770 |
| 2018-12-04 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 0 |
| 2018-12-03 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 0 |
| 2018-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 400 |
| 2018-11-29 | $25.11 | $25.11 | $25.11 | $25.11 | $19.71 | 250 |
| 2018-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $19.62 | 600 |
| 2018-11-27 | $25.20 | $25.20 | $25.20 | $25.20 | $19.78 | 0 |
| 2018-11-26 | $25.20 | $25.20 | $25.20 | $25.20 | $19.78 | 250 |
| 2018-11-21 | $25.20 | $25.20 | $25.20 | $25.20 | $19.78 | 100 |
| 2018-11-20 | $25.20 | $25.20 | $25.20 | $25.20 | $19.78 | 0 |
| 2018-11-19 | $25.20 | $25.20 | $25.20 | $25.20 | $19.78 | 0 |
| 2018-11-16 | $25.20 | $25.20 | $25.20 | $25.20 | $19.78 | 0 |
| 2018-11-15 | $25.20 | $25.20 | $25.20 | $25.20 | $19.78 | 0 |
| 2018-11-14 | $26.00 | $26.00 | $25.00 | $25.20 | $19.78 | 1,700 |
| 2018-11-13 | $26.00 | $26.00 | $26.00 | $26.00 | $20.27 | 0 |
| 2018-11-12 | $26.00 | $26.00 | $26.00 | $26.00 | $20.27 | 0 |
| 2018-11-09 | $25.90 | $26.75 | $25.90 | $26.00 | $20.27 | 1,892 |
| 2018-11-08 | $25.38 | $25.90 | $25.38 | $25.85 | $20.15 | 900 |
| 2018-11-07 | $24.97 | $24.97 | $24.97 | $24.97 | $19.46 | 0 |
| 2018-11-06 | $24.97 | $24.97 | $24.97 | $24.97 | $19.46 | 0 |
| 2018-11-05 | $24.97 | $24.97 | $24.97 | $24.97 | $19.46 | 0 |
| 2018-11-02 | $24.97 | $24.97 | $24.97 | $24.97 | $19.46 | 100 |
| 2018-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $19.49 | 4 |
| 2018-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $19.49 | 16,545 |
| 2018-10-30 | $25.64 | $25.64 | $25.64 | $25.64 | $19.99 | 0 |
| 2018-10-29 | $25.64 | $25.64 | $25.64 | $25.64 | $19.99 | 400 |
| 2018-10-26 | $25.50 | $25.50 | $25.50 | $25.50 | $19.88 | 100 |
| 2018-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $19.49 | 0 |
| 2018-10-24 | $25.47 | $25.47 | $25.00 | $25.00 | $19.49 | 636 |
| 2018-10-23 | $25.72 | $25.72 | $25.72 | $25.72 | $20.05 | 0 |
| 2018-10-22 | $25.72 | $25.72 | $25.72 | $25.72 | $20.05 | 0 |
| 2018-10-19 | $25.72 | $25.72 | $25.72 | $25.72 | $20.05 | 54 |
| 2018-10-18 | $25.72 | $25.72 | $25.72 | $25.72 | $20.05 | 100 |
| 2018-10-17 | $25.49 | $25.49 | $25.49 | $25.49 | $19.87 | 0 |
| 2018-10-16 | $25.49 | $25.49 | $25.49 | $25.49 | $19.87 | 0 |
| 2018-10-15 | $25.49 | $25.49 | $25.49 | $25.49 | $19.87 | 0 |
| 2018-10-12 | $25.49 | $25.49 | $25.49 | $25.49 | $19.87 | 931 |
| 2018-10-11 | $25.49 | $25.49 | $25.49 | $25.49 | $19.73 | 0 |
| 2018-10-10 | $25.49 | $25.49 | $25.49 | $25.49 | $19.73 | 1,750 |
| 2018-10-09 | $25.49 | $25.49 | $25.49 | $25.49 | $19.73 | 1,776 |
| 2018-10-08 | $25.26 | $25.26 | $25.26 | $25.26 | $19.56 | 10 |
| 2018-10-05 | $25.26 | $25.26 | $25.26 | $25.26 | $19.56 | 0 |
| 2018-10-04 | $25.26 | $25.26 | $25.26 | $25.26 | $19.56 | 0 |
| 2018-10-03 | $25.26 | $25.26 | $25.26 | $25.26 | $19.56 | 2,000 |
| 2018-10-02 | $25.06 | $25.06 | $25.06 | $25.06 | $19.40 | 600 |
| 2018-10-01 | $25.70 | $25.70 | $25.70 | $25.70 | $19.90 | 0 |
| 2018-09-28 | $25.70 | $25.70 | $25.70 | $25.70 | $19.90 | 100 |
| 2018-09-27 | $25.55 | $25.55 | $25.55 | $25.55 | $19.78 | 2 |
| 2018-09-26 | $25.55 | $25.55 | $25.55 | $25.55 | $19.78 | 0 |
| 2018-09-25 | $25.50 | $25.55 | $25.50 | $25.55 | $19.78 | 2,600 |
| 2018-09-24 | $25.40 | $25.40 | $25.40 | $25.40 | $19.66 | 700 |
| 2018-09-21 | $25.38 | $25.38 | $25.38 | $25.38 | $19.65 | 0 |
| 2018-09-20 | $25.38 | $25.38 | $25.38 | $25.38 | $19.65 | 0 |
| 2018-09-19 | $25.35 | $25.38 | $25.35 | $25.38 | $19.65 | 500 |
| 2018-09-18 | $25.30 | $25.30 | $25.30 | $25.30 | $19.59 | 0 |
| 2018-09-17 | $25.30 | $25.30 | $25.30 | $25.30 | $19.59 | 90 |
| 2018-09-14 | $25.30 | $25.30 | $25.30 | $25.30 | $19.59 | 0 |
| 2018-09-13 | $25.30 | $25.30 | $25.30 | $25.30 | $19.59 | 0 |
| 2018-09-12 | $25.30 | $25.30 | $25.30 | $25.30 | $19.45 | 0 |
| 2018-09-11 | $25.30 | $25.30 | $25.30 | $25.30 | $19.45 | 1,010 |
| 2018-09-10 | $25.37 | $25.37 | $25.37 | $25.37 | $19.51 | 0 |
| 2018-09-07 | $25.30 | $25.37 | $25.30 | $25.37 | $19.51 | 1,340 |
| 2018-09-06 | $25.10 | $25.10 | $25.10 | $25.10 | $19.30 | 0 |
| 2018-09-05 | $25.10 | $25.10 | $25.10 | $25.10 | $19.30 | 0 |
| 2018-09-04 | $25.10 | $25.10 | $25.10 | $25.10 | $19.30 | 0 |
| 2018-08-31 | $25.10 | $25.10 | $25.10 | $25.10 | $19.30 | 0 |
| 2018-08-30 | $25.10 | $25.10 | $25.10 | $25.10 | $19.30 | 0 |
| 2018-08-29 | $25.10 | $25.10 | $25.10 | $25.10 | $19.30 | 0 |
| 2018-08-28 | $25.10 | $25.10 | $25.10 | $25.10 | $19.30 | 0 |
| 2018-08-27 | $25.09 | $25.10 | $25.09 | $25.10 | $19.30 | 698 |
| 2018-08-24 | $25.10 | $25.10 | $25.00 | $25.00 | $19.22 | 1,700 |
| 2018-08-23 | $25.10 | $25.48 | $25.10 | $25.47 | $19.58 | 1,490 |
| 2018-08-22 | $25.05 | $25.25 | $25.05 | $25.25 | $19.42 | 800 |
| 2018-08-21 | $25.25 | $25.25 | $25.02 | $25.02 | $19.24 | 1,500 |
| 2018-08-20 | $25.25 | $25.25 | $25.25 | $25.25 | $19.42 | 0 |
| 2018-08-17 | $25.25 | $25.25 | $25.25 | $25.25 | $19.42 | 0 |
| 2018-08-16 | $25.25 | $25.25 | $25.25 | $25.25 | $19.42 | 0 |
| 2018-08-15 | $25.25 | $25.25 | $25.25 | $25.25 | $19.42 | 0 |
| 2018-08-14 | $25.47 | $25.47 | $25.25 | $25.25 | $19.42 | 2,300 |
| 2018-08-13 | $25.49 | $25.49 | $25.49 | $25.49 | $19.47 | 600 |
| 2018-08-10 | $25.49 | $25.49 | $25.49 | $25.49 | $19.47 | 1,030 |
| 2018-08-09 | $25.00 | $25.00 | $24.92 | $24.92 | $19.03 | 470 |
| 2018-08-08 | $25.71 | $25.71 | $25.49 | $25.49 | $19.47 | 217 |
| 2018-08-07 | $25.50 | $25.50 | $25.50 | $25.50 | $19.47 | 200 |
| 2018-08-06 | $25.57 | $25.57 | $25.57 | $25.57 | $19.53 | 0 |
| 2018-08-03 | $25.57 | $25.57 | $25.57 | $25.57 | $19.53 | 100 |
| 2018-08-02 | $25.54 | $25.54 | $25.54 | $25.54 | $19.50 | 0 |
| 2018-08-01 | $25.29 | $25.54 | $25.29 | $25.54 | $19.50 | 900 |
| 2018-07-31 | $24.95 | $24.95 | $24.95 | $24.95 | $19.05 | 0 |
| 2018-07-30 | $24.96 | $24.96 | $24.95 | $24.95 | $19.05 | 1,150 |
| 2018-07-27 | $24.95 | $24.95 | $24.95 | $24.95 | $19.05 | 0 |
| 2018-07-26 | $24.95 | $24.95 | $24.95 | $24.95 | $19.05 | 0 |
| 2018-07-25 | $24.95 | $24.95 | $24.95 | $24.95 | $19.05 | 0 |
| 2018-07-24 | $24.95 | $24.95 | $24.95 | $24.95 | $19.05 | 3,500 |
| 2018-07-23 | $25.30 | $25.30 | $25.30 | $25.30 | $19.32 | 0 |
| 2018-07-20 | $25.30 | $25.30 | $25.30 | $25.30 | $19.32 | 0 |
| 2018-07-19 | $25.30 | $25.30 | $25.30 | $25.30 | $19.32 | 0 |
| 2018-07-18 | $25.30 | $25.30 | $25.30 | $25.30 | $19.32 | 0 |
| 2018-07-17 | $25.30 | $25.30 | $25.30 | $25.30 | $19.32 | 0 |
| 2018-07-16 | $25.30 | $25.30 | $25.30 | $25.30 | $19.32 | 600 |
| 2018-07-13 | $25.37 | $25.37 | $25.37 | $25.37 | $19.37 | 0 |
| 2018-07-12 | $25.37 | $25.37 | $25.37 | $25.37 | $19.37 | 0 |
| 2018-07-11 | $25.37 | $25.37 | $25.37 | $25.37 | $19.24 | 0 |
| 2018-07-10 | $25.37 | $25.37 | $25.37 | $25.37 | $19.24 | 0 |
| 2018-07-09 | $25.37 | $25.37 | $25.37 | $25.37 | $19.24 | 400 |
| 2018-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $19.15 | 0 |
| 2018-07-05 | $25.25 | $25.25 | $25.25 | $25.25 | $19.15 | 400 |
| 2018-07-03 | $25.24 | $25.24 | $25.24 | $25.24 | $19.14 | 677 |
| 2018-07-02 | $24.99 | $25.24 | $24.99 | $25.24 | $19.14 | 5,348 |
| 2018-06-29 | $24.99 | $24.99 | $24.99 | $24.99 | $18.95 | 0 |
| 2018-06-28 | $24.99 | $24.99 | $24.99 | $24.99 | $18.95 | 0 |
| 2018-06-27 | $24.99 | $24.99 | $24.99 | $24.99 | $18.95 | 0 |
| 2018-06-26 | $25.00 | $25.00 | $24.60 | $24.99 | $18.95 | 1,812 |
| 2018-06-25 | $25.15 | $25.15 | $25.15 | $25.15 | $19.08 | 0 |
| 2018-06-22 | $25.15 | $25.15 | $25.15 | $25.15 | $19.08 | 500 |
| 2018-06-21 | $25.14 | $25.14 | $25.14 | $25.14 | $19.07 | 137 |
| 2018-06-20 | $25.21 | $25.21 | $25.21 | $25.21 | $19.12 | 415 |
| 2018-06-19 | $24.60 | $24.60 | $24.60 | $24.60 | $18.66 | 0 |
| 2018-06-18 | $24.60 | $24.60 | $24.60 | $24.60 | $18.66 | 300 |
| 2018-06-15 | $24.50 | $24.50 | $24.50 | $24.50 | $18.58 | 0 |
| 2018-06-14 | $24.50 | $24.50 | $24.50 | $24.50 | $18.58 | 0 |
| 2018-06-13 | $24.50 | $24.50 | $24.50 | $24.50 | $18.45 | 0 |
| 2018-06-12 | $24.50 | $24.50 | $24.50 | $24.50 | $18.45 | 2,000 |
| 2018-06-11 | $24.50 | $24.50 | $24.50 | $24.50 | $18.45 | 2,893 |
| 2018-06-08 | $24.50 | $24.50 | $24.50 | $24.50 | $18.45 | 10,600 |
| 2018-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $18.45 | 400 |
| 2018-06-06 | $24.50 | $24.50 | $24.50 | $24.50 | $18.45 | 4,304 |
| 2018-06-05 | $24.50 | $24.50 | $24.50 | $24.50 | $18.45 | 6,100 |
| 2018-06-04 | $24.50 | $24.50 | $24.50 | $24.50 | $18.45 | 500 |
| 2018-06-01 | $24.49 | $24.49 | $24.49 | $24.49 | $18.44 | 0 |
| 2018-05-31 | $24.49 | $24.49 | $24.49 | $24.49 | $18.44 | 0 |
| 2018-05-30 | $24.49 | $24.49 | $24.49 | $24.49 | $18.44 | 1,000 |
| 2018-05-29 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 225 |
| 2018-05-25 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 0 |
| 2018-05-24 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 0 |
| 2018-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 408 |
| 2018-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 700 |
| 2018-05-21 | $24.25 | $24.25 | $24.25 | $24.25 | $18.26 | 0 |
| 2018-05-18 | $24.25 | $24.25 | $24.25 | $24.25 | $18.26 | 0 |
| 2018-05-17 | $24.50 | $24.50 | $24.25 | $24.25 | $18.26 | 4,087 |
| 2018-05-16 | $23.90 | $23.90 | $23.85 | $23.85 | $17.96 | 500 |
| 2018-05-15 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 0 |
| 2018-05-14 | $24.00 | $24.00 | $24.00 | $24.00 | $18.07 | 6 |
| 2018-05-11 | $24.00 | $24.00 | $24.00 | $24.00 | $17.94 | 1,007 |
| 2018-05-10 | $23.85 | $23.85 | $23.85 | $23.85 | $17.83 | 8 |
| 2018-05-09 | $23.85 | $23.85 | $23.85 | $23.85 | $17.83 | 1,000 |
| 2018-05-08 | $23.77 | $23.77 | $23.77 | $23.77 | $17.77 | 0 |
| 2018-05-07 | $23.78 | $23.78 | $23.77 | $23.77 | $17.77 | 1,000 |
| 2018-05-04 | $24.50 | $24.50 | $24.50 | $24.50 | $18.32 | 0 |
| 2018-05-03 | $24.50 | $24.50 | $24.50 | $24.50 | $18.32 | 0 |
| 2018-05-02 | $24.50 | $24.50 | $24.50 | $24.50 | $18.32 | 1,000 |
| 2018-05-01 | $23.70 | $23.70 | $23.70 | $23.70 | $17.72 | 25 |
| 2018-04-30 | $23.70 | $23.70 | $23.70 | $23.70 | $17.72 | 0 |
| 2018-04-27 | $23.60 | $23.70 | $23.60 | $23.70 | $17.72 | 200 |
| 2018-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $17.20 | 0 |
| 2018-04-25 | $23.25 | $23.25 | $23.00 | $23.00 | $17.20 | 1,545 |
| 2018-04-24 | $23.50 | $23.50 | $23.27 | $23.27 | $17.40 | 1,100 |
| 2018-04-23 | $23.50 | $23.50 | $23.50 | $23.50 | $17.57 | 0 |
| 2018-04-20 | $24.00 | $24.00 | $23.35 | $23.50 | $17.57 | 6,820 |
| 2018-04-19 | $24.00 | $24.00 | $24.00 | $24.00 | $17.94 | 0 |
| 2018-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $17.94 | 0 |
| 2018-04-17 | $24.00 | $24.00 | $24.00 | $24.00 | $17.94 | 0 |
| 2018-04-16 | $24.00 | $24.00 | $24.00 | $24.00 | $17.94 | 480 |
| 2018-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $17.94 | 0 |
| 2018-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $17.94 | 5,000 |
| 2018-04-11 | $23.70 | $25.48 | $23.70 | $24.00 | $17.82 | 14,262 |
| 2018-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $17.82 | 0 |
| 2018-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $17.82 | 0 |
| 2018-04-06 | $23.70 | $24.00 | $23.70 | $24.00 | $17.82 | 5,150 |
| 2018-04-05 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-04-04 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-04-03 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-04-02 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-03-27 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-03-26 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-03-23 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-03-22 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 0 |
| 2018-03-21 | $23.75 | $23.75 | $23.75 | $23.75 | $17.63 | 100 |
| 2018-03-20 | $23.77 | $23.77 | $23.75 | $23.75 | $17.63 | 1,155 |
| 2018-03-19 | $23.77 | $23.77 | $23.77 | $23.77 | $17.64 | 100 |
| 2018-03-16 | $24.65 | $24.65 | $24.65 | $24.65 | $18.30 | 240 |
| 2018-03-15 | $24.65 | $24.65 | $24.65 | $24.65 | $18.30 | 0 |
| 2018-03-14 | $24.65 | $24.65 | $24.65 | $24.65 | $18.30 | 0 |
| 2018-03-13 | $24.65 | $24.65 | $24.65 | $24.65 | $18.17 | 0 |
| 2018-03-12 | $24.65 | $24.65 | $24.65 | $24.65 | $18.17 | 100 |
| 2018-03-09 | $24.49 | $24.80 | $24.49 | $24.80 | $18.28 | 4,174 |
| 2018-03-08 | $24.49 | $24.49 | $24.49 | $24.49 | $18.05 | 200 |
| 2018-03-07 | $24.25 | $24.25 | $24.25 | $24.25 | $17.87 | 0 |
| 2018-03-06 | $24.25 | $24.25 | $24.25 | $24.25 | $17.87 | 1,200 |
| 2018-03-05 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 0 |
| 2018-03-02 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 0 |
| 2018-03-01 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 0 |
| 2018-02-28 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 0 |
| 2018-02-27 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 0 |
| 2018-02-26 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 0 |
| 2018-02-23 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 0 |
| 2018-02-22 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 26 |
| 2018-02-21 | $23.98 | $23.98 | $23.98 | $23.98 | $17.68 | 100 |
| 2018-02-20 | $24.00 | $24.00 | $24.00 | $24.00 | $17.69 | 0 |
| 2018-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $17.69 | 0 |
| 2018-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $17.69 | 100 |
| 2018-02-14 | $24.00 | $24.25 | $24.00 | $24.00 | $17.69 | 551 |
| 2018-02-13 | $24.00 | $24.00 | $24.00 | $24.00 | $17.56 | 0 |
| 2018-02-12 | $24.00 | $24.00 | $24.00 | $24.00 | $17.56 | 0 |
| 2018-02-09 | $24.00 | $24.00 | $24.00 | $24.00 | $17.56 | 0 |
| 2018-02-08 | $24.00 | $24.00 | $24.00 | $24.00 | $17.56 | 0 |
| 2018-02-07 | $24.00 | $24.00 | $24.00 | $24.00 | $17.56 | 0 |
| 2018-02-06 | $24.00 | $24.00 | $24.00 | $24.00 | $17.56 | 0 |
| 2018-02-05 | $24.06 | $24.06 | $24.00 | $24.00 | $17.56 | 434 |
| 2018-02-02 | $24.00 | $24.00 | $24.00 | $24.00 | $17.56 | 810 |
| 2018-02-01 | $23.70 | $24.00 | $23.70 | $24.00 | $17.56 | 5,762 |
| 2018-01-31 | $23.48 | $23.70 | $23.48 | $23.70 | $17.34 | 4,000 |
| 2018-01-30 | $23.50 | $23.50 | $23.50 | $23.50 | $17.20 | 200 |
| 2018-01-29 | $23.50 | $23.50 | $23.50 | $23.50 | $17.20 | 0 |
| 2018-01-26 | $23.50 | $23.50 | $23.50 | $23.50 | $17.20 | 0 |
| 2018-01-25 | $23.50 | $23.50 | $23.50 | $23.50 | $17.20 | 0 |
| 2018-01-24 | $23.50 | $23.50 | $23.50 | $23.50 | $17.20 | 0 |
| 2018-01-23 | $23.50 | $23.50 | $23.50 | $23.50 | $17.20 | 500 |
| 2018-01-22 | $23.20 | $23.20 | $23.10 | $23.10 | $16.90 | 3,176 |
| 2018-01-19 | $23.10 | $23.10 | $23.10 | $23.10 | $16.90 | 1,538 |
| 2018-01-18 | $23.50 | $23.50 | $23.50 | $23.50 | $17.20 | 0 |
| 2018-01-17 | $23.50 | $23.50 | $23.50 | $23.50 | $17.20 | 500 |
| 2018-01-16 | $22.75 | $22.75 | $22.75 | $22.75 | $16.65 | 0 |
| 2018-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $16.65 | 0 |
| 2018-01-11 | $22.75 | $22.75 | $22.75 | $22.75 | $16.65 | 0 |
| 2018-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $16.52 | 900 |
| 2018-01-09 | $22.27 | $22.27 | $22.27 | $22.27 | $16.17 | 0 |
| 2018-01-08 | $22.27 | $22.27 | $22.27 | $22.27 | $16.17 | 0 |
| 2018-01-05 | $22.27 | $22.27 | $22.27 | $22.27 | $16.17 | 0 |
| 2018-01-04 | $22.27 | $22.27 | $22.27 | $22.27 | $16.17 | 0 |
| 2018-01-03 | $22.27 | $22.27 | $22.27 | $22.27 | $16.17 | 100 |
| 2018-01-02 | $23.25 | $23.25 | $22.28 | $22.28 | $16.18 | 1,338 |
| 2017-12-29 | $23.50 | $23.50 | $23.50 | $23.50 | $17.07 | 100 |
| 2017-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $16.70 | 0 |
| 2017-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $16.70 | 0 |
| 2017-12-26 | $23.00 | $23.00 | $23.00 | $23.00 | $16.70 | 17 |
| 2017-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $16.70 | 0 |
| 2017-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $16.70 | 550 |
| 2017-12-20 | $23.00 | $23.00 | $23.00 | $23.00 | $16.70 | 0 |
| 2017-12-19 | $23.00 | $23.00 | $23.00 | $23.00 | $16.70 | 0 |
| 2017-12-18 | $23.00 | $23.00 | $23.00 | $23.00 | $16.70 | 100 |
| 2017-12-15 | $22.50 | $22.50 | $22.50 | $22.50 | $16.34 | 0 |
| 2017-12-14 | $22.50 | $22.50 | $22.50 | $22.50 | $16.34 | 0 |
| 2017-12-13 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 25 |
| 2017-12-12 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 0 |
| 2017-12-11 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 0 |
| 2017-12-08 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 0 |
| 2017-12-07 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 0 |
| 2017-12-06 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 0 |
| 2017-12-05 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 0 |
| 2017-12-04 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 0 |
| 2017-12-01 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 40 |
| 2017-11-30 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 0 |
| 2017-11-29 | $22.50 | $22.50 | $22.50 | $22.50 | $16.22 | 1,000 |
| 2017-11-28 | $22.30 | $22.30 | $22.30 | $22.30 | $16.07 | 1,900 |
| 2017-11-27 | $22.25 | $22.25 | $22.25 | $22.25 | $16.04 | 100 |
| 2017-11-24 | $22.30 | $22.30 | $22.30 | $22.30 | $16.07 | 0 |
| 2017-11-22 | $22.30 | $22.30 | $22.30 | $22.30 | $16.07 | 868 |
| 2017-11-21 | $22.30 | $22.30 | $22.30 | $22.30 | $16.07 | 700 |
| 2017-11-20 | $22.30 | $22.30 | $22.30 | $22.30 | $16.07 | 0 |
| 2017-11-17 | $22.30 | $22.30 | $22.30 | $22.30 | $16.07 | 0 |
| 2017-11-16 | $22.30 | $22.30 | $22.30 | $22.30 | $16.07 | 150 |
| 2017-11-15 | $22.31 | $22.31 | $22.30 | $22.30 | $16.07 | 900 |
| 2017-11-14 | $22.20 | $22.20 | $22.20 | $22.20 | $16.00 | 0 |
| 2017-11-13 | $22.20 | $22.20 | $22.20 | $22.20 | $15.87 | 0 |
| 2017-11-10 | $22.20 | $22.20 | $22.20 | $22.20 | $15.87 | 100 |
| 2017-11-09 | $22.30 | $22.30 | $22.20 | $22.20 | $15.87 | 2,100 |
| 2017-11-08 | $22.50 | $22.50 | $22.20 | $22.20 | $15.87 | 400 |
| 2017-11-07 | $22.25 | $22.25 | $22.25 | $22.25 | $15.91 | 0 |
| 2017-11-06 | $22.25 | $22.25 | $22.25 | $22.25 | $15.91 | 0 |
| 2017-11-03 | $22.25 | $22.25 | $22.25 | $22.25 | $15.91 | 2,000 |
| 2017-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $15.95 | 100 |
| 2017-11-01 | $22.01 | $22.01 | $22.01 | $22.01 | $15.74 | 0 |
| 2017-10-31 | $22.50 | $22.50 | $22.01 | $22.01 | $15.74 | 615 |
| 2017-10-30 | $22.25 | $22.25 | $22.25 | $22.25 | $15.91 | 226 |
| 2017-10-27 | $21.53 | $21.53 | $21.53 | $21.53 | $15.40 | 0 |
| 2017-10-26 | $21.53 | $21.53 | $21.53 | $21.53 | $15.40 | 0 |
| 2017-10-25 | $21.53 | $21.53 | $21.53 | $21.53 | $15.40 | 0 |
| 2017-10-24 | $21.53 | $21.53 | $21.53 | $21.53 | $15.40 | 100 |
| 2017-10-23 | $21.07 | $22.25 | $21.07 | $22.25 | $15.91 | 465 |
| 2017-10-20 | $22.79 | $22.79 | $21.05 | $21.05 | $15.05 | 500 |
| 2017-10-19 | $22.30 | $22.30 | $22.30 | $22.30 | $15.95 | 200 |
| 2017-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $15.95 | 100 |
| 2017-10-17 | $22.31 | $22.31 | $22.31 | $22.31 | $15.95 | 0 |
| 2017-10-16 | $22.30 | $22.31 | $22.30 | $22.31 | $15.95 | 985 |
| 2017-10-13 | $23.50 | $23.50 | $23.50 | $23.50 | $16.80 | 0 |
| 2017-10-12 | $23.33 | $23.33 | $23.33 | $23.33 | $16.68 | 4 |
| 2017-10-11 | $23.50 | $23.50 | $23.50 | $23.50 | $16.68 | 165 |
| 2017-10-10 | $23.01 | $23.01 | $23.01 | $23.01 | $16.33 | 0 |
| 2017-10-09 | $23.01 | $23.01 | $23.01 | $23.01 | $16.33 | 0 |
| 2017-10-06 | $23.01 | $23.01 | $23.01 | $23.01 | $16.33 | 0 |
| 2017-10-05 | $22.40 | $23.01 | $22.18 | $23.01 | $16.33 | 615 |
| 2017-10-04 | $23.00 | $23.00 | $23.00 | $23.00 | $16.32 | 100 |
| 2017-10-03 | $23.00 | $23.00 | $23.00 | $23.00 | $16.32 | 895 |
| 2017-10-02 | $22.83 | $22.83 | $22.83 | $22.83 | $16.20 | 225 |
| 2017-09-29 | $23.50 | $23.50 | $22.84 | $23.10 | $16.40 | 1,800 |
| 2017-09-28 | $23.32 | $23.32 | $23.32 | $23.32 | $16.55 | 0 |
| 2017-09-27 | $23.50 | $23.50 | $23.32 | $23.32 | $16.55 | 2,935 |
| 2017-09-26 | $24.85 | $24.85 | $24.00 | $24.00 | $17.03 | 4,993 |
| 2017-09-25 | $24.85 | $24.85 | $24.85 | $24.85 | $17.64 | 1,400 |
| 2017-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $17.39 | 0 |
| 2017-09-21 | $24.35 | $24.50 | $24.35 | $24.50 | $17.39 | 600 |
| 2017-09-20 | $24.54 | $24.54 | $24.54 | $24.54 | $17.42 | 0 |
| 2017-09-19 | $24.54 | $24.54 | $24.54 | $24.54 | $17.42 | 0 |
| 2017-09-18 | $24.54 | $24.54 | $24.54 | $24.54 | $17.42 | 0 |
| 2017-09-15 | $24.54 | $24.54 | $24.54 | $24.54 | $17.42 | 0 |
| 2017-09-14 | $24.54 | $24.54 | $24.54 | $24.54 | $17.42 | 0 |
| 2017-09-13 | $24.54 | $24.54 | $24.54 | $24.54 | $17.30 | 0 |
| 2017-09-12 | $24.54 | $24.54 | $24.54 | $24.54 | $17.30 | 0 |
| 2017-09-11 | $24.54 | $24.54 | $24.54 | $24.54 | $17.30 | 0 |
| 2017-09-08 | $24.54 | $24.54 | $24.54 | $24.54 | $17.30 | 0 |
| 2017-09-07 | $24.54 | $24.54 | $24.54 | $24.54 | $17.30 | 816 |
| 2017-09-06 | $24.54 | $24.54 | $24.54 | $24.54 | $17.30 | 1,900 |
| 2017-09-05 | $25.00 | $25.00 | $25.00 | $25.00 | $17.62 | 0 |
| 2017-09-01 | $25.45 | $25.45 | $24.54 | $25.00 | $17.62 | 800 |
| 2017-08-31 | $25.46 | $25.46 | $24.50 | $24.54 | $17.30 | 3,628 |
| 2017-08-30 | $24.75 | $24.75 | $24.75 | $24.75 | $17.44 | 0 |
| 2017-08-29 | $24.51 | $24.75 | $24.51 | $24.75 | $17.44 | 400 |
| 2017-08-28 | $24.50 | $24.50 | $24.50 | $24.50 | $17.27 | 0 |
| 2017-08-25 | $24.50 | $24.50 | $24.50 | $24.50 | $17.27 | 150 |
| 2017-08-24 | $24.70 | $24.70 | $24.70 | $24.70 | $17.41 | 100 |
| 2017-08-23 | $24.73 | $24.73 | $24.73 | $24.73 | $17.43 | 1,000 |
| 2017-08-22 | $25.20 | $25.20 | $24.71 | $24.71 | $17.42 | 1,500 |
| 2017-08-21 | $25.80 | $25.80 | $25.80 | $25.80 | $18.18 | 2,700 |
| 2017-08-18 | $25.81 | $25.81 | $25.81 | $25.81 | $18.19 | 0 |
| 2017-08-17 | $25.75 | $25.81 | $25.75 | $25.81 | $18.19 | 200 |
| 2017-08-16 | $25.81 | $25.81 | $25.81 | $25.81 | $18.19 | 90 |
| 2017-08-15 | $25.81 | $25.81 | $25.81 | $25.81 | $18.19 | 15 |
| 2017-08-14 | $25.81 | $25.81 | $25.81 | $25.81 | $18.19 | 100 |
| 2017-08-11 | $25.30 | $25.30 | $25.28 | $25.28 | $17.82 | 200 |
| 2017-08-10 | $25.30 | $25.30 | $25.30 | $25.30 | $17.71 | 675 |
| 2017-08-09 | $25.43 | $25.44 | $25.43 | $25.44 | $17.81 | 200 |
| 2017-08-08 | $25.25 | $25.25 | $25.25 | $25.25 | $17.67 | 130 |
| 2017-08-07 | $25.30 | $25.30 | $25.30 | $25.30 | $17.71 | 0 |
| 2017-08-04 | $25.35 | $25.35 | $25.30 | $25.30 | $17.71 | 2,000 |
| 2017-08-03 | $25.44 | $25.44 | $25.44 | $25.44 | $17.81 | 0 |
| 2017-08-02 | $25.44 | $25.44 | $25.44 | $25.44 | $17.81 | 2,384 |
| 2017-08-01 | $25.50 | $25.50 | $25.50 | $25.50 | $17.85 | 0 |
| 2017-07-31 | $25.69 | $25.69 | $25.50 | $25.50 | $17.85 | 700 |
| 2017-07-28 | $25.25 | $25.25 | $25.25 | $25.25 | $17.67 | 0 |
| 2017-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $17.67 | 100 |
| 2017-07-26 | $24.25 | $25.79 | $24.25 | $25.69 | $17.98 | 14,090 |
| 2017-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 0 |
| 2017-07-24 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 700 |
| 2017-07-21 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 1,157 |
| 2017-07-20 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 0 |
| 2017-07-19 | $24.50 | $24.60 | $23.53 | $24.00 | $16.80 | 1,998 |
| 2017-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 0 |
| 2017-07-17 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 4,000 |
| 2017-07-14 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 500 |
| 2017-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 0 |
| 2017-07-12 | $24.00 | $24.00 | $24.00 | $24.00 | $16.80 | 200 |
| 2017-07-11 | $23.50 | $23.50 | $23.50 | $23.50 | $16.33 | 400 |
| 2017-07-10 | $24.00 | $24.00 | $24.00 | $24.00 | $16.68 | 0 |
| 2017-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $16.68 | 0 |
| 2017-07-06 | $24.30 | $24.50 | $24.00 | $24.00 | $16.68 | 700 |
| 2017-07-05 | $23.50 | $23.50 | $23.50 | $23.50 | $16.33 | 0 |
| 2017-07-03 | $24.30 | $24.30 | $23.50 | $23.50 | $16.33 | 918 |
| 2017-06-30 | $23.00 | $23.00 | $23.00 | $23.00 | $15.98 | 0 |
| 2017-06-29 | $23.00 | $23.00 | $23.00 | $23.00 | $15.98 | 80 |
| 2017-06-28 | $23.00 | $23.00 | $23.00 | $23.00 | $15.98 | 0 |
| 2017-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $15.98 | 0 |
| 2017-06-26 | $23.00 | $23.00 | $23.00 | $23.00 | $15.98 | 0 |
| 2017-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $15.98 | 3,522 |
| 2017-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $15.98 | 1,126 |
| 2017-06-21 | $23.70 | $23.70 | $23.70 | $23.70 | $16.47 | 150 |
| 2017-06-20 | $23.70 | $23.70 | $23.70 | $23.70 | $16.47 | 277 |
| 2017-06-19 | $23.99 | $24.70 | $23.23 | $23.23 | $16.14 | 3,400 |
| 2017-06-16 | $22.58 | $22.58 | $22.58 | $22.58 | $15.69 | 0 |
| 2017-06-15 | $22.58 | $22.58 | $22.58 | $22.58 | $15.69 | 300 |
| 2017-06-14 | $23.89 | $23.89 | $23.89 | $23.89 | $16.60 | 0 |
| 2017-06-13 | $23.89 | $23.89 | $23.89 | $23.89 | $16.60 | 1,232 |
| 2017-06-12 | $23.05 | $23.99 | $22.75 | $23.99 | $16.55 | 9,068 |
| 2017-06-09 | $23.05 | $23.05 | $23.00 | $23.05 | $15.90 | 10,000 |
| 2017-06-08 | $23.05 | $23.05 | $23.05 | $23.05 | $15.90 | 100 |
| 2017-06-07 | $23.01 | $23.01 | $23.01 | $23.01 | $15.87 | 100 |
| 2017-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $16.21 | 1,300 |
| 2017-06-05 | $23.49 | $23.49 | $23.47 | $23.47 | $16.19 | 450 |
| 2017-06-02 | $22.60 | $22.60 | $22.60 | $22.60 | $15.59 | 0 |
| 2017-06-01 | $22.60 | $22.60 | $22.60 | $22.60 | $15.59 | 50 |
| 2017-05-31 | $22.60 | $22.60 | $22.60 | $22.60 | $15.59 | 100 |
| 2017-05-30 | $22.57 | $22.60 | $22.57 | $22.60 | $15.59 | 2,000 |
| 2017-05-26 | $22.75 | $23.00 | $22.75 | $23.00 | $15.87 | 600 |
| 2017-05-25 | $22.85 | $22.85 | $22.85 | $22.85 | $15.76 | 0 |
| 2017-05-24 | $22.85 | $22.85 | $22.85 | $22.85 | $15.76 | 0 |
| 2017-05-23 | $22.85 | $22.85 | $22.85 | $22.85 | $15.76 | 0 |
| 2017-05-22 | $22.85 | $22.85 | $22.85 | $22.85 | $15.76 | 0 |
| 2017-05-19 | $22.85 | $22.85 | $22.85 | $22.85 | $15.76 | 0 |
| 2017-05-18 | $24.20 | $24.20 | $22.50 | $22.85 | $15.76 | 450 |
| 2017-05-17 | $23.50 | $24.20 | $22.88 | $22.88 | $15.78 | 11,930 |
| 2017-05-16 | $24.00 | $24.00 | $23.30 | $24.00 | $16.56 | 15,990 |
| 2017-05-15 | $24.50 | $24.50 | $24.50 | $24.50 | $16.90 | 200 |
| 2017-05-12 | $24.90 | $24.90 | $24.90 | $24.90 | $17.18 | 2,000 |
| 2017-05-11 | $23.60 | $23.60 | $23.60 | $23.60 | $16.28 | 0 |
| 2017-05-10 | $23.25 | $23.60 | $23.25 | $23.60 | $16.16 | 1,000 |
| 2017-05-09 | $23.67 | $23.74 | $23.60 | $23.60 | $16.16 | 1,500 |
| 2017-05-08 | $23.50 | $23.50 | $23.50 | $23.50 | $16.09 | 35 |
| 2017-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $16.09 | 200 |
| 2017-05-04 | $23.60 | $23.60 | $22.50 | $23.00 | $15.75 | 5,330 |
| 2017-05-03 | $23.75 | $23.75 | $23.70 | $23.70 | $16.23 | 400 |
| 2017-05-02 | $23.95 | $23.95 | $23.95 | $23.95 | $16.40 | 1,000 |
| 2017-05-01 | $23.92 | $23.92 | $23.92 | $23.92 | $16.38 | 0 |
| 2017-04-28 | $23.92 | $23.92 | $23.92 | $23.92 | $16.38 | 100 |
| 2017-04-27 | $23.90 | $23.90 | $23.90 | $23.90 | $16.37 | 99 |
| 2017-04-26 | $23.90 | $23.90 | $23.90 | $23.90 | $16.37 | 100 |
| 2017-04-25 | $23.83 | $23.95 | $23.83 | $23.90 | $16.37 | 1,400 |
| 2017-04-24 | $23.60 | $23.60 | $23.60 | $23.60 | $16.16 | 312 |
| 2017-04-21 | $23.75 | $23.80 | $23.58 | $23.58 | $16.15 | 6,808 |
| 2017-04-20 | $23.76 | $24.76 | $23.75 | $23.76 | $16.27 | 10,200 |
| 2017-04-19 | $24.25 | $24.25 | $24.00 | $24.00 | $16.44 | 2,000 |
| 2017-04-18 | $25.00 | $25.00 | $24.00 | $24.00 | $16.44 | 3,100 |
| 2017-04-17 | $24.50 | $24.50 | $24.50 | $24.50 | $16.78 | 60 |
| 2017-04-13 | $24.50 | $24.50 | $24.50 | $24.50 | $16.78 | 1,080 |
| 2017-04-12 | $24.95 | $24.95 | $24.95 | $24.95 | $17.09 | 0 |
| 2017-04-11 | $24.95 | $24.95 | $24.95 | $24.95 | $17.09 | 500 |
| 2017-04-10 | $24.95 | $25.15 | $24.95 | $25.15 | $17.10 | 1,520 |
| 2017-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $16.32 | 500 |
| 2017-04-06 | $24.38 | $24.38 | $24.38 | $24.38 | $16.58 | 0 |
| 2017-04-05 | $24.38 | $24.38 | $24.38 | $24.38 | $16.58 | 0 |
| 2017-04-04 | $24.38 | $24.38 | $24.38 | $24.38 | $16.58 | 0 |
| 2017-04-03 | $24.50 | $24.50 | $24.38 | $24.38 | $16.58 | 330 |
| 2017-03-31 | $25.00 | $25.00 | $25.00 | $25.00 | $17.00 | 0 |
| 2017-03-30 | $25.00 | $25.00 | $25.00 | $25.00 | $17.00 | 0 |
| 2017-03-29 | $25.00 | $25.00 | $25.00 | $25.00 | $17.00 | 1,025 |
| 2017-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $17.00 | 40 |
| 2017-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $17.00 | 0 |
| 2017-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $17.00 | 0 |
| 2017-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $17.00 | 2,100 |
| 2017-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $16.32 | 0 |
| 2017-03-21 | $24.00 | $24.00 | $24.00 | $24.00 | $16.32 | 0 |
| 2017-03-20 | $25.50 | $25.50 | $24.00 | $24.00 | $16.32 | 2,200 |
| 2017-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $17.00 | 800 |
| 2017-03-16 | $25.25 | $25.25 | $25.00 | $25.00 | $17.00 | 2,000 |
| 2017-03-15 | $24.60 | $24.60 | $24.50 | $24.50 | $16.66 | 300 |
| 2017-03-14 | $25.49 | $25.49 | $25.49 | $25.49 | $17.34 | 1,100 |
| 2017-03-13 | $25.25 | $25.50 | $25.25 | $25.50 | $17.34 | 417 |
| 2017-03-10 | $23.75 | $23.75 | $23.75 | $23.75 | $16.04 | 0 |
| 2017-03-09 | $23.75 | $23.75 | $23.75 | $23.75 | $16.04 | 200 |
| 2017-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $16.21 | 0 |
| 2017-03-07 | $23.60 | $24.00 | $23.60 | $24.00 | $16.21 | 2,000 |
| 2017-03-06 | $23.50 | $23.50 | $23.50 | $23.50 | $15.87 | 300 |
| 2017-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $16.21 | 0 |
| 2017-03-02 | $24.00 | $24.00 | $24.00 | $24.00 | $16.21 | 0 |
| 2017-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $16.21 | 0 |
| 2017-02-28 | $24.00 | $24.00 | $24.00 | $24.00 | $16.21 | 1,300 |
| 2017-02-27 | $24.00 | $24.00 | $23.85 | $23.85 | $16.11 | 250 |
| 2017-02-24 | $24.10 | $24.10 | $24.00 | $24.00 | $16.21 | 350 |
| 2017-02-23 | $23.32 | $23.32 | $23.32 | $23.32 | $15.75 | 0 |
| 2017-02-22 | $23.32 | $23.32 | $23.32 | $23.32 | $15.75 | 0 |
| 2017-02-21 | $23.32 | $23.32 | $23.32 | $23.32 | $15.75 | 0 |
| 2017-02-17 | $23.32 | $23.32 | $23.32 | $23.32 | $15.75 | 400 |
| 2017-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $16.89 | 0 |
| 2017-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $16.89 | 0 |
| 2017-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $16.89 | 0 |
| 2017-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $16.89 | 0 |
| 2017-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-02-06 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-02-01 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-20 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 60 |
| 2017-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 0 |
| 2017-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $16.77 | 100 |
| 2017-01-13 | $22.20 | $22.20 | $22.20 | $22.20 | $14.89 | 0 |
| 2017-01-12 | $22.20 | $22.20 | $22.20 | $22.20 | $14.89 | 0 |
| 2017-01-11 | $22.20 | $22.20 | $22.20 | $22.20 | $14.89 | 0 |
| 2017-01-10 | $22.20 | $22.20 | $22.20 | $22.20 | $14.78 | 0 |
| 2017-01-09 | $22.20 | $22.20 | $22.20 | $22.20 | $14.78 | 0 |
| 2017-01-06 | $22.20 | $22.20 | $22.20 | $22.20 | $14.78 | 0 |
| 2017-01-05 | $24.00 | $24.00 | $22.20 | $22.20 | $14.78 | 1,400 |
| 2017-01-04 | $24.00 | $24.00 | $24.00 | $24.00 | $15.97 | 0 |
| 2017-01-03 | $24.50 | $24.50 | $24.00 | $24.00 | $15.97 | 1,000 |
| 2016-12-30 | $26.00 | $26.00 | $26.00 | $26.00 | $17.31 | 0 |
| 2016-12-29 | $26.00 | $26.00 | $26.00 | $26.00 | $17.31 | 0 |
| 2016-12-28 | $26.00 | $26.00 | $26.00 | $26.00 | $17.31 | 0 |
| 2016-12-27 | $26.00 | $26.00 | $26.00 | $26.00 | $17.31 | 0 |
| 2016-12-23 | $26.00 | $26.00 | $26.00 | $26.00 | $17.31 | 0 |
| 2016-12-22 | $26.00 | $26.00 | $26.00 | $26.00 | $17.31 | 600 |
| 2016-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $16.64 | 0 |
| 2016-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $16.64 | 100 |
| 2016-12-19 | $24.50 | $24.50 | $24.50 | $24.50 | $16.31 | 0 |
| 2016-12-16 | $24.50 | $24.50 | $24.50 | $24.50 | $16.31 | 0 |
| 2016-12-15 | $24.50 | $24.50 | $24.50 | $24.50 | $16.31 | 4 |
| 2016-12-14 | $24.50 | $24.50 | $24.50 | $24.50 | $16.31 | 0 |
| 2016-12-13 | $24.50 | $24.50 | $24.50 | $24.50 | $16.31 | 1,030 |
| 2016-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $15.53 | 1,000 |
| 2016-12-09 | $22.00 | $22.51 | $22.00 | $22.51 | $14.88 | 304 |
| 2016-12-08 | $20.00 | $20.00 | $20.00 | $20.00 | $13.22 | 0 |
| 2016-12-07 | $20.00 | $20.00 | $20.00 | $20.00 | $13.22 | 0 |
| 2016-12-06 | $20.00 | $20.00 | $20.00 | $20.00 | $13.22 | 0 |
| 2016-12-05 | $20.00 | $20.00 | $20.00 | $20.00 | $13.22 | 0 |
| 2016-12-02 | $20.00 | $20.00 | $20.00 | $20.00 | $13.22 | 500 |
| 2016-12-01 | $19.05 | $19.05 | $19.05 | $19.05 | $12.59 | 0 |
| 2016-11-30 | $19.05 | $19.05 | $19.05 | $19.05 | $12.59 | 500 |
| 2016-11-29 | $17.26 | $17.26 | $17.26 | $17.26 | $11.41 | 0 |
| 2016-11-28 | $17.26 | $17.26 | $17.26 | $17.26 | $11.41 | 0 |
| 2016-11-25 | $17.26 | $17.26 | $17.26 | $17.26 | $11.41 | 0 |
| 2016-11-23 | $17.26 | $17.26 | $17.26 | $17.26 | $11.41 | 0 |
| 2016-11-22 | $17.26 | $17.26 | $17.26 | $17.26 | $11.41 | 0 |
| 2016-11-21 | $17.26 | $17.26 | $17.26 | $17.26 | $11.41 | 0 |
| 2016-11-18 | $18.00 | $21.00 | $17.26 | $17.26 | $11.41 | 820 |
| 2016-11-17 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-16 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-15 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-14 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-11 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-10 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-09 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-08 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-07 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-04 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-03 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-02 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-11-01 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-10-31 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-10-28 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-10-27 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-10-26 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-10-25 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 0 |
| 2016-10-24 | $21.58 | $21.58 | $21.58 | $21.58 | $14.26 | 300 |
| 2016-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-10-20 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-10-19 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-10-18 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-10-17 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 3,400 |
| 2016-10-14 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-13 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-12 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-28 | $20.50 | $21.00 | $20.50 | $21.00 | $13.88 | 900 |
| 2016-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-09 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 0 |
| 2016-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $13.88 | 100 |
| 2016-09-07 | $18.00 | $18.00 | $18.00 | $18.00 | $11.90 | 0 |
| 2016-09-06 | $18.00 | $18.00 | $18.00 | $18.00 | $11.90 | 0 |
| 2016-09-02 | $18.00 | $18.00 | $18.00 | $18.00 | $11.90 | 0 |
| 2016-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $11.90 | 27 |
| 2016-08-31 | $18.00 | $18.00 | $18.00 | $18.00 | $11.90 | 100 |
| 2016-08-30 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-29 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-26 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-25 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-24 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 1 |
| 2016-08-23 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-22 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-19 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-18 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-17 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-16 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-15 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-12 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-11 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 1 |
| 2016-08-10 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-09 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-08-08 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 300 |
| 2016-08-05 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-08-04 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-08-02 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-08-01 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-29 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-28 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-26 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-25 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-21 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-19 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-18 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-14 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-13 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-12 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-06 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-05 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 0 |
| 2016-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $12.56 | 147 |
| 2016-06-30 | $17.99 | $19.00 | $17.99 | $19.00 | $12.56 | 700 |
| 2016-06-29 | $18.55 | $18.55 | $18.55 | $18.55 | $12.26 | 100 |
| 2016-06-28 | $18.55 | $18.55 | $18.55 | $18.55 | $12.26 | 0 |
| 2016-06-27 | $18.55 | $18.55 | $18.55 | $18.55 | $12.26 | 0 |
| 2016-06-24 | $18.55 | $18.55 | $18.55 | $18.55 | $12.26 | 0 |
| 2016-06-23 | $18.55 | $18.55 | $18.55 | $18.55 | $12.26 | 0 |
| 2016-06-22 | $18.55 | $18.55 | $18.55 | $18.55 | $12.26 | 0 |
| 2016-06-21 | $18.55 | $18.55 | $18.55 | $18.55 | $12.26 | 600 |
| 2016-06-20 | $18.50 | $18.50 | $18.50 | $18.50 | $12.23 | 0 |
| 2016-06-17 | $18.50 | $18.50 | $18.50 | $18.50 | $12.23 | 0 |
| 2016-06-16 | $18.50 | $18.50 | $18.50 | $18.50 | $12.23 | 0 |
| 2016-06-15 | $18.50 | $18.50 | $18.50 | $18.50 | $12.23 | 0 |
| 2016-06-14 | $18.50 | $18.50 | $18.50 | $18.50 | $12.23 | 1 |
| 2016-06-13 | $18.50 | $18.50 | $18.50 | $18.50 | $12.23 | 0 |
| 2016-06-10 | $18.50 | $18.50 | $18.50 | $18.50 | $12.23 | 0 |
| 2016-06-09 | $19.25 | $19.25 | $18.50 | $18.50 | $12.23 | 2,100 |
| 2016-06-08 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-06-07 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-06-06 | $15.00 | $15.00 | $13.50 | $13.50 | $8.92 | 496 |
| 2016-06-03 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-06-02 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 0 |
| 2016-06-01 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 1,233 |
| 2016-05-31 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 450 |
| 2016-05-27 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 1,100 |
| 2016-05-26 | $17.25 | $17.25 | $17.25 | $17.25 | $11.40 | 1,200 |
| 2016-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $11.24 | 0 |
| 2016-05-24 | $17.00 | $17.00 | $17.00 | $17.00 | $11.24 | 633 |
| 2016-05-23 | $16.80 | $16.80 | $16.80 | $16.80 | $11.10 | 0 |
| 2016-05-20 | $16.80 | $16.80 | $16.80 | $16.80 | $11.10 | 0 |
| 2016-05-19 | $16.25 | $16.80 | $16.25 | $16.80 | $11.10 | 300 |
| 2016-05-18 | $16.25 | $16.25 | $16.25 | $16.25 | $10.74 | 0 |
| 2016-05-17 | $16.25 | $16.25 | $16.25 | $16.25 | $10.74 | 800 |
| 2016-05-16 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-13 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-12 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-10 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-06 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-05 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-04 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-03 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-04-29 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-04-28 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-04-27 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 0 |
| 2016-04-26 | $15.00 | $16.00 | $15.00 | $16.00 | $10.57 | 2,747 |
| 2016-04-25 | $16.00 | $16.00 | $16.00 | $16.00 | $10.57 | 700 |
| 2016-04-22 | $15.75 | $15.75 | $15.75 | $15.75 | $10.41 | 0 |
| 2016-04-21 | $15.75 | $15.75 | $15.75 | $15.75 | $10.41 | 0 |
| 2016-04-20 | $15.75 | $15.75 | $15.75 | $15.75 | $10.41 | 0 |
| 2016-04-19 | $15.75 | $15.75 | $15.75 | $15.75 | $10.41 | 0 |
| 2016-04-18 | $15.75 | $15.75 | $15.75 | $15.75 | $10.41 | 351 |
| 2016-04-15 | $15.00 | $15.00 | $15.00 | $15.00 | $9.91 | 0 |
| 2016-04-14 | $15.00 | $15.00 | $15.00 | $15.00 | $9.91 | 1 |
| 2016-04-13 | $15.00 | $15.00 | $15.00 | $15.00 | $9.91 | 0 |
| 2016-04-12 | $15.00 | $15.00 | $15.00 | $15.00 | $9.91 | 100 |
| 2016-04-11 | $13.00 | $15.00 | $13.00 | $15.00 | $9.91 | 450 |
| 2016-04-08 | $13.00 | $13.00 | $13.00 | $13.00 | $8.59 | 0 |
| 2016-04-07 | $13.00 | $13.00 | $13.00 | $13.00 | $8.59 | 2,099 |
| 2016-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $8.59 | 0 |
| 2016-04-05 | $13.50 | $13.50 | $13.00 | $13.00 | $8.59 | 5,633 |
| 2016-04-04 | $13.79 | $13.80 | $13.79 | $13.80 | $9.12 | 1,347 |
| 2016-04-01 | $13.99 | $13.99 | $13.99 | $13.99 | $9.25 | 1,285 |
| 2016-03-31 | $13.03 | $13.03 | $13.03 | $13.03 | $8.61 | 0 |
| 2016-03-30 | $13.03 | $13.03 | $13.03 | $13.03 | $8.61 | 0 |
| 2016-03-29 | $13.03 | $13.03 | $13.03 | $13.03 | $8.61 | 0 |
| 2016-03-28 | $13.03 | $13.03 | $13.03 | $13.03 | $8.61 | 1,000 |
| 2016-03-24 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-23 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-22 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-21 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-18 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-17 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-16 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-15 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-14 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-11 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-10 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-09 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-08 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-07 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-04 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-03 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-02 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-03-01 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-02-29 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 1 |
| 2016-02-26 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-02-25 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 0 |
| 2016-02-24 | $14.25 | $14.25 | $14.25 | $14.25 | $9.42 | 1,108 |
| 2016-02-23 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-22 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-19 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-18 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-17 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-16 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-12 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-11 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-10 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-09 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-08 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-05 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-04 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-02-01 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-01-29 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-01-28 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 943 |
| 2016-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-01-26 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-01-25 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-01-22 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 0 |
| 2016-01-21 | $13.50 | $13.50 | $13.50 | $13.50 | $8.92 | 250 |
| 2016-01-20 | $14.00 | $14.00 | $14.00 | $14.00 | $9.25 | 100 |
| 2016-01-19 | $15.40 | $15.40 | $15.40 | $15.40 | $10.18 | 0 |
| 2016-01-15 | $15.40 | $15.40 | $15.40 | $15.40 | $10.18 | 100 |
| 2016-01-14 | $15.40 | $15.40 | $15.40 | $15.40 | $10.18 | 0 |
| 2016-01-13 | $15.40 | $15.40 | $15.40 | $15.40 | $10.18 | 100 |
| 2016-01-12 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2016-01-11 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 50 |
| 2016-01-08 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2016-01-07 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2016-01-06 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2016-01-05 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2016-01-04 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2015-12-31 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2015-12-30 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2015-12-29 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2015-12-28 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2015-12-24 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 0 |
| 2015-12-23 | $16.05 | $16.05 | $16.05 | $16.05 | $10.61 | 200 |
| 2015-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | $10.91 | 400 |
| 2015-12-21 | $16.50 | $16.50 | $16.50 | $16.50 | $10.91 | 100 |
| 2015-12-18 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-17 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-16 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-15 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-14 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-11 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-10 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-09 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-08 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 150 |
| 2015-12-07 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-04 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-02 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 100 |
| 2015-11-27 | $17.00 | $17.00 | $17.00 | $17.00 | $11.24 | 0 |
| 2015-11-25 | $17.00 | $17.00 | $17.00 | $17.00 | $11.24 | 0 |
| 2015-11-24 | $17.00 | $17.00 | $17.00 | $17.00 | $11.24 | 0 |
| 2015-11-23 | $17.00 | $17.00 | $17.00 | $17.00 | $11.24 | 0 |
| 2015-11-20 | $17.00 | $17.00 | $17.00 | $17.00 | $11.24 | 600 |
| 2015-11-19 | $18.00 | $18.00 | $17.00 | $17.00 | $11.24 | 600 |
| 2015-11-18 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 600 |
| 2015-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-16 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-13 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-12 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-11 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-10 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-09 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-06 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-05 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-04 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-03 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-11-02 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-30 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-29 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-28 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-27 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-26 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-23 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-22 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-21 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-20 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-19 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-16 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-15 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-14 | $17.27 | $17.50 | $17.27 | $17.50 | $11.57 | 600 |
| 2015-10-13 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-12 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-09 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-08 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-07 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-06 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-02 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-10-01 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-30 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-29 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-22 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-21 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-18 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-17 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-16 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-15 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 0 |
| 2015-09-09 | $17.50 | $17.50 | $17.50 | $17.50 | $11.57 | 100 |
| 2015-09-08 | $18.25 | $18.25 | $18.00 | $18.00 | $11.90 | 0 |
| 2015-09-04 | $18.25 | $18.25 | $18.00 | $18.00 | $11.90 | 0 |
| 2015-09-03 | $18.25 | $18.25 | $18.00 | $18.00 | $11.90 | 0 |