Frederick County Bancorp MD (FCBI) Exchange: PINK
Data as of May 27, 2024
$36.00 ($-0.18) -0.50%
Frederick County Bancorp MD - Daily Information
Click for more stock information on Frederick County Bancorp MD.| Daily Information | Data |
|---|---|
| Date | May 27, 2024 |
| Open | $36.10 |
| Previous Close | $36.00 |
| High | $36.10 |
| Low | $36.00 |
| Adjusted Open | $36.10 |
| Previous Adjusted Close | $36.00 |
| Adjusted High | $36.10 |
| Adjusted Low | $36.00 |
Invest in Frederick County Bancorp MD (FCBI)
Historical Stock Data for Frederick County Bancorp MD (FCBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-10 | $36.10 | $36.10 | $36.00 | $36.00 | $36.00 | 600 |
| 2020-01-09 | $36.18 | $36.20 | $36.18 | $36.18 | $36.18 | 3,998 |
| 2020-01-08 | $36.22 | $36.22 | $36.18 | $36.18 | $36.18 | 1,200 |
| 2020-01-07 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
| 2020-01-06 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
| 2020-01-03 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
| 2020-01-02 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 100 |
| 2019-12-31 | $36.93 | $37.44 | $36.93 | $37.44 | $37.44 | 3,900 |
| 2019-12-30 | $37.00 | $37.00 | $36.68 | $36.77 | $36.77 | 1,605 |
| 2019-12-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 200 |
| 2019-12-26 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 198 |
| 2019-12-24 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2019-12-23 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 258 |
| 2019-12-20 | $36.39 | $36.43 | $36.39 | $36.43 | $36.43 | 498 |
| 2019-12-19 | $36.33 | $36.43 | $36.33 | $36.43 | $36.43 | 1,550 |
| 2019-12-18 | $35.80 | $35.90 | $35.71 | $35.71 | $35.71 | 700 |
| 2019-12-17 | $35.61 | $36.13 | $34.99 | $36.00 | $36.00 | 9,032 |
| 2019-12-16 | $35.44 | $35.93 | $35.44 | $35.93 | $35.93 | 5,220 |
| 2019-12-13 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 0 |
| 2019-12-12 | $34.34 | $35.53 | $34.34 | $35.53 | $35.53 | 200 |
| 2019-12-11 | $34.43 | $34.83 | $34.43 | $34.83 | $34.83 | 200 |
| 2019-12-10 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2019-12-09 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2019-12-06 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 600 |
| 2019-12-05 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2019-12-04 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 100 |
| 2019-12-03 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 700 |
| 2019-12-02 | $34.40 | $34.40 | $34.20 | $34.34 | $34.34 | 1,327 |
| 2019-11-29 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 67 |
| 2019-11-27 | $34.73 | $34.74 | $34.73 | $34.74 | $34.74 | 400 |
| 2019-11-26 | $34.79 | $34.79 | $34.75 | $34.75 | $34.75 | 300 |
| 2019-11-25 | $34.79 | $34.88 | $34.72 | $34.88 | $34.88 | 1,800 |
| 2019-11-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 602 |
| 2019-11-21 | $34.83 | $34.83 | $34.72 | $34.72 | $34.72 | 800 |
| 2019-11-20 | $34.69 | $34.69 | $34.60 | $34.60 | $34.60 | 600 |
| 2019-11-19 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 400 |
| 2019-11-18 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 0 |
| 2019-11-15 | $34.50 | $34.73 | $34.50 | $34.73 | $34.73 | 2,701 |
| 2019-11-14 | $34.01 | $34.01 | $34.00 | $34.00 | $34.00 | 1,300 |
| 2019-11-13 | $34.48 | $34.48 | $34.02 | $34.02 | $34.02 | 507 |
| 2019-11-12 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 167 |
| 2019-11-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2019-11-08 | $35.00 | $35.40 | $35.00 | $35.00 | $35.00 | 419 |
| 2019-11-07 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 0 |
| 2019-11-06 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 788 |
| 2019-11-05 | $34.48 | $34.73 | $34.48 | $34.60 | $34.60 | 2,200 |
| 2019-11-04 | $34.00 | $35.83 | $33.08 | $34.48 | $34.48 | 4,784 |
| 2019-11-01 | $33.90 | $34.00 | $33.90 | $34.00 | $34.00 | 3,202 |
| 2019-10-31 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 80 |
| 2019-10-30 | $33.69 | $33.88 | $33.50 | $33.70 | $33.70 | 5,090 |
| 2019-10-29 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 440 |
| 2019-10-28 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 1,200 |
| 2019-10-25 | $33.33 | $33.48 | $33.33 | $33.48 | $33.48 | 617 |
| 2019-10-24 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2019-10-23 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2019-10-22 | $33.00 | $33.18 | $32.55 | $33.18 | $33.18 | 727 |
| 2019-10-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2019-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2019-10-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2019-10-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 7 |
| 2019-10-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2019-10-14 | $32.50 | $33.00 | $31.89 | $33.00 | $33.00 | 2,495 |
| 2019-10-11 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 50 |
| 2019-10-10 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2019-10-09 | $33.89 | $33.89 | $33.89 | $33.89 | $33.81 | 0 |
| 2019-10-08 | $33.89 | $33.89 | $33.89 | $33.89 | $33.81 | 0 |
| 2019-10-07 | $33.89 | $33.89 | $33.89 | $33.89 | $33.81 | 0 |
| 2019-10-04 | $33.00 | $33.89 | $32.90 | $33.89 | $33.81 | 1,806 |
| 2019-10-03 | $33.50 | $33.50 | $33.50 | $33.50 | $33.42 | 0 |
| 2019-10-02 | $33.30 | $33.50 | $33.30 | $33.50 | $33.42 | 200 |
| 2019-10-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.92 | 100 |
| 2019-09-30 | $34.30 | $34.30 | $33.31 | $34.00 | $33.92 | 778 |
| 2019-09-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.67 | 957 |
| 2019-09-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.92 | 900 |
| 2019-09-25 | $34.43 | $34.49 | $34.39 | $34.49 | $34.41 | 5,150 |
| 2019-09-24 | $34.00 | $34.45 | $34.00 | $34.32 | $34.24 | 1,700 |
| 2019-09-23 | $34.59 | $34.59 | $34.59 | $34.59 | $34.51 | 0 |
| 2019-09-20 | $34.59 | $34.59 | $34.59 | $34.59 | $34.51 | 146 |
| 2019-09-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 0 |
| 2019-09-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 0 |
| 2019-09-17 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 0 |
| 2019-09-16 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 0 |
| 2019-09-13 | $33.93 | $34.50 | $33.93 | $34.50 | $34.42 | 1,379 |
| 2019-09-12 | $33.59 | $33.59 | $33.59 | $33.59 | $33.51 | 600 |
| 2019-09-11 | $33.23 | $33.49 | $33.23 | $33.49 | $33.41 | 2,855 |
| 2019-09-10 | $32.93 | $32.93 | $32.93 | $32.93 | $32.85 | 1,200 |
| 2019-09-09 | $32.68 | $32.68 | $32.68 | $32.68 | $32.60 | 0 |
| 2019-09-06 | $32.68 | $32.68 | $32.68 | $32.68 | $32.60 | 1,100 |
| 2019-09-05 | $32.68 | $32.68 | $32.68 | $32.68 | $32.60 | 301 |
| 2019-09-04 | $32.40 | $32.45 | $32.27 | $32.27 | $32.19 | 501 |
| 2019-09-03 | $31.80 | $32.45 | $31.80 | $32.45 | $32.37 | 1,253 |
| 2019-08-30 | $32.59 | $32.59 | $32.59 | $32.59 | $32.51 | 0 |
| 2019-08-29 | $32.59 | $32.59 | $32.59 | $32.59 | $32.51 | 0 |
| 2019-08-28 | $32.59 | $32.59 | $32.59 | $32.59 | $32.51 | 0 |
| 2019-08-27 | $32.59 | $32.59 | $32.59 | $32.59 | $32.51 | 0 |
| 2019-08-26 | $32.37 | $32.59 | $31.75 | $32.59 | $32.51 | 1,300 |
| 2019-08-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 5 |
| 2019-08-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 0 |
| 2019-08-21 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 0 |
| 2019-08-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 0 |
| 2019-08-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 0 |
| 2019-08-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.42 | 1 |
| 2019-08-14 | $34.26 | $34.50 | $33.00 | $34.50 | $34.42 | 1,900 |
| 2019-08-13 | $36.57 | $36.57 | $36.57 | $36.57 | $36.48 | 7 |
| 2019-08-12 | $35.40 | $36.57 | $35.40 | $36.57 | $36.48 | 100 |
| 2019-08-09 | $36.57 | $36.57 | $36.57 | $36.57 | $36.48 | 27 |
| 2019-08-08 | $35.40 | $36.57 | $35.40 | $36.57 | $36.48 | 301 |
| 2019-08-07 | $35.40 | $35.40 | $35.26 | $35.26 | $35.18 | 371 |
| 2019-08-06 | $35.48 | $35.48 | $35.30 | $35.40 | $35.32 | 771 |
| 2019-08-05 | $36.20 | $36.20 | $35.35 | $35.36 | $35.28 | 2,079 |
| 2019-08-02 | $36.00 | $36.60 | $36.00 | $36.60 | $36.51 | 700 |
| 2019-08-01 | $36.40 | $36.40 | $36.40 | $36.40 | $36.31 | 1,400 |
| 2019-07-31 | $36.40 | $36.40 | $36.40 | $36.40 | $36.31 | 400 |
| 2019-07-30 | $36.12 | $36.12 | $36.10 | $36.10 | $36.01 | 1,400 |
| 2019-07-29 | $36.12 | $36.12 | $36.10 | $36.10 | $36.01 | 1,400 |
| 2019-07-26 | $36.10 | $36.10 | $36.10 | $36.10 | $36.01 | 0 |
| 2019-07-25 | $36.10 | $36.10 | $36.10 | $36.10 | $36.01 | 0 |
| 2019-07-24 | $36.12 | $36.12 | $36.10 | $36.10 | $36.01 | 1,390 |
| 2019-07-23 | $36.20 | $36.20 | $36.13 | $36.13 | $36.04 | 600 |
| 2019-07-22 | $36.13 | $36.13 | $36.13 | $36.13 | $36.04 | 0 |
| 2019-07-19 | $36.13 | $36.13 | $36.13 | $36.13 | $36.04 | 0 |
| 2019-07-18 | $36.40 | $36.40 | $36.13 | $36.13 | $36.04 | 501 |
| 2019-07-17 | $36.51 | $36.75 | $36.50 | $36.75 | $36.66 | 6,850 |
| 2019-07-16 | $36.65 | $36.65 | $36.65 | $36.65 | $36.56 | 2,000 |
| 2019-07-15 | $36.75 | $36.75 | $36.75 | $36.75 | $36.66 | 4,100 |
| 2019-07-12 | $36.75 | $37.00 | $36.75 | $37.00 | $36.91 | 5,230 |
| 2019-07-11 | $37.10 | $37.10 | $37.10 | $37.10 | $37.01 | 500 |
| 2019-07-10 | $37.00 | $37.00 | $37.00 | $37.00 | $36.83 | 1,950 |
| 2019-07-09 | $37.00 | $37.00 | $37.00 | $37.00 | $36.83 | 0 |
| 2019-07-08 | $37.00 | $37.00 | $37.00 | $37.00 | $36.83 | 242 |
| 2019-07-05 | $37.00 | $37.00 | $37.00 | $37.00 | $36.83 | 1,218 |
| 2019-07-03 | $36.75 | $36.75 | $36.30 | $36.65 | $36.49 | 900 |
| 2019-07-02 | $35.50 | $37.52 | $35.50 | $36.75 | $36.58 | 17,795 |
| 2019-07-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 2 |
| 2019-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-11 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.88 | 0 |
| 2019-06-05 | $24.70 | $34.00 | $24.70 | $27.00 | $26.88 | 909 |
| 2019-06-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.64 | 0 |
| 2019-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.64 | 0 |
| 2019-05-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.64 | 0 |
| 2019-05-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.64 | 100 |
| 2019-05-28 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-24 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-16 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 200 |
| 2019-05-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 100 |
| 2019-05-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.39 | 500 |
| 2019-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 9 |
| 2019-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 280 |
| 2019-05-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-08 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 0 |
| 2019-05-07 | $24.25 | $24.25 | $24.25 | $24.25 | $24.14 | 100 |
| 2019-05-06 | $23.50 | $24.45 | $23.50 | $24.45 | $24.34 | 300 |
| 2019-05-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 50 |
| 2019-05-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 100 |
| 2019-05-01 | $23.25 | $23.25 | $23.25 | $23.25 | $23.15 | 0 |
| 2019-04-30 | $24.00 | $24.00 | $23.25 | $23.25 | $23.15 | 1,185 |
| 2019-04-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.39 | 0 |
| 2019-04-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.39 | 813 |
| 2019-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 0 |
| 2019-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 600 |
| 2019-04-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 100 |
| 2019-04-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 0 |
| 2019-04-17 | $24.45 | $24.45 | $24.45 | $24.45 | $24.34 | 0 |
| 2019-04-16 | $24.00 | $24.45 | $24.00 | $24.45 | $24.34 | 700 |
| 2019-04-15 | $24.05 | $24.05 | $24.05 | $24.05 | $23.94 | 200 |
| 2019-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 0 |
| 2019-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.89 | 0 |
| 2019-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 0 |
| 2019-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 0 |
| 2019-04-08 | $23.50 | $24.00 | $23.50 | $24.00 | $23.81 | 500 |
| 2019-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 0 |
| 2019-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 0 |
| 2019-04-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 0 |
| 2019-04-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 100 |
| 2019-04-01 | $24.00 | $24.00 | $23.00 | $23.00 | $22.82 | 1,024 |
| 2019-03-29 | $24.30 | $24.30 | $23.10 | $23.10 | $22.92 | 1,200 |
| 2019-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.31 | 0 |
| 2019-03-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.31 | 0 |
| 2019-03-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.31 | 250 |
| 2019-03-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.51 | 100 |
| 2019-03-22 | $24.85 | $24.95 | $24.80 | $24.80 | $24.61 | 8,774 |
| 2019-03-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.31 | 0 |
| 2019-03-20 | $24.90 | $24.90 | $24.50 | $24.50 | $24.31 | 513 |
| 2019-03-18 | $25.00 | $25.00 | $24.90 | $24.90 | $24.71 | 200 |
| 2019-03-15 | $25.85 | $25.85 | $25.00 | $25.05 | $24.85 | 2,250 |
| 2019-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-03-01 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-02-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-02-26 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-02-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2019-02-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 201 |
| 2019-02-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 0 |
| 2019-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 9 |
| 2019-02-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 200 |
| 2019-02-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.70 | 200 |
| 2019-02-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.53 | 0 |
| 2019-02-07 | $27.75 | $27.75 | $27.75 | $27.75 | $27.53 | 0 |
| 2019-02-06 | $27.75 | $27.75 | $27.75 | $27.75 | $27.53 | 0 |
| 2019-02-05 | $26.00 | $27.75 | $26.00 | $27.75 | $27.53 | 433 |
| 2019-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 0 |
| 2019-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 0 |
| 2019-01-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 100 |
| 2019-01-30 | $26.00 | $28.00 | $26.00 | $28.00 | $27.78 | 300 |
| 2019-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 0 |
| 2019-01-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 100 |
| 2019-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.79 | 0 |
| 2019-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.79 | 100 |
| 2019-01-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.69 | 100 |
| 2019-01-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 350 |
| 2019-01-18 | $26.49 | $26.49 | $26.25 | $26.25 | $26.05 | 1,000 |
| 2019-01-17 | $26.00 | $26.50 | $26.00 | $26.50 | $26.29 | 200 |
| 2019-01-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.79 | 100 |
| 2019-01-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.80 | 100 |
| 2019-01-14 | $26.99 | $27.00 | $26.99 | $27.00 | $26.79 | 300 |
| 2019-01-11 | $25.95 | $25.95 | $25.95 | $25.95 | $25.75 | 100 |
| 2019-01-10 | $27.75 | $27.75 | $27.75 | $27.75 | $27.53 | 0 |
| 2019-01-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.45 | 100 |
| 2019-01-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-01-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2019-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 121 |
| 2019-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2018-12-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 200 |
| 2018-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2018-12-26 | $28.07 | $28.07 | $28.00 | $28.00 | $27.70 | 350 |
| 2018-12-24 | $28.60 | $28.60 | $28.35 | $28.35 | $28.05 | 300 |
| 2018-12-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-12-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-12-18 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-12-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-12-13 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-12-12 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-12-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-12-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 100 |
| 2018-12-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.28 | 0 |
| 2018-12-06 | $29.82 | $29.82 | $29.60 | $29.60 | $29.28 | 300 |
| 2018-12-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-12-03 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-11-30 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-11-29 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-11-28 | $29.82 | $30.50 | $29.82 | $30.50 | $30.17 | 200 |
| 2018-11-27 | $30.07 | $30.07 | $30.07 | $30.07 | $29.75 | 1,450 |
| 2018-11-26 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-11-21 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 1 |
| 2018-11-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-11-16 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 100 |
| 2018-11-15 | $30.07 | $30.50 | $30.07 | $30.50 | $30.17 | 251 |
| 2018-11-14 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 0 |
| 2018-11-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 8 |
| 2018-11-12 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 0 |
| 2018-11-09 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 0 |
| 2018-11-08 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 0 |
| 2018-11-07 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 0 |
| 2018-11-06 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 0 |
| 2018-11-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.08 | 100 |
| 2018-11-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-11-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 0 |
| 2018-10-31 | $30.50 | $30.50 | $30.50 | $30.50 | $30.17 | 100 |
| 2018-10-30 | $29.90 | $29.90 | $29.90 | $29.90 | $29.58 | 0 |
| 2018-10-29 | $31.05 | $31.05 | $29.90 | $29.90 | $29.58 | 200 |
| 2018-10-26 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 0 |
| 2018-10-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 100 |
| 2018-10-24 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 0 |
| 2018-10-23 | $31.40 | $31.40 | $31.40 | $31.40 | $31.07 | 0 |
| 2018-10-22 | $31.60 | $31.60 | $31.40 | $31.40 | $31.07 | 1,613 |
| 2018-10-19 | $31.60 | $31.60 | $31.60 | $31.60 | $31.26 | 200 |
| 2018-10-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.36 | 0 |
| 2018-10-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.36 | 200 |
| 2018-10-16 | $31.75 | $31.75 | $31.75 | $31.75 | $31.41 | 0 |
| 2018-10-15 | $31.75 | $31.75 | $31.75 | $31.75 | $31.41 | 6 |
| 2018-10-12 | $31.75 | $31.75 | $31.75 | $31.75 | $31.41 | 0 |
| 2018-10-11 | $31.75 | $31.75 | $31.75 | $31.75 | $31.41 | 1,000 |
| 2018-10-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.33 | 0 |
| 2018-10-09 | $31.75 | $31.75 | $31.75 | $31.75 | $31.33 | 0 |
| 2018-10-08 | $31.75 | $31.75 | $31.75 | $31.75 | $31.33 | 0 |
| 2018-10-05 | $31.75 | $31.75 | $31.75 | $31.75 | $31.33 | 0 |
| 2018-10-04 | $31.75 | $31.75 | $31.75 | $31.75 | $31.33 | 900 |
| 2018-10-03 | $31.75 | $31.75 | $31.75 | $31.75 | $31.33 | 1,600 |
| 2018-10-02 | $32.00 | $32.00 | $31.95 | $31.95 | $31.53 | 200 |
| 2018-10-01 | $31.73 | $31.73 | $31.73 | $31.73 | $31.31 | 0 |
| 2018-09-28 | $31.73 | $31.73 | $31.73 | $31.73 | $31.31 | 0 |
| 2018-09-27 | $31.75 | $31.75 | $31.70 | $31.73 | $31.31 | 4,944 |
| 2018-09-26 | $31.75 | $31.75 | $31.75 | $31.75 | $31.33 | 200 |
| 2018-09-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.38 | 0 |
| 2018-09-24 | $31.90 | $31.90 | $31.80 | $31.80 | $31.38 | 1,300 |
| 2018-09-21 | $31.80 | $31.80 | $31.80 | $31.80 | $31.38 | 3,700 |
| 2018-09-20 | $31.80 | $32.00 | $31.80 | $32.00 | $31.58 | 670 |
| 2018-09-19 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 100 |
| 2018-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-12 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-10 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-07 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-09-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-08-31 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-08-30 | $30.80 | $32.00 | $30.80 | $32.00 | $31.58 | 300 |
| 2018-08-29 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-08-28 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-08-27 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-08-24 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-08-23 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 0 |
| 2018-08-22 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 300 |
| 2018-08-21 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 525 |
| 2018-08-20 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 0 |
| 2018-08-17 | $31.00 | $31.00 | $31.00 | $31.00 | $30.59 | 200 |
| 2018-08-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.58 | 9 |
| 2018-08-15 | $32.00 | $34.00 | $32.00 | $32.00 | $31.58 | 567 |
| 2018-08-14 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-08-13 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 9 |
| 2018-08-10 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-08-09 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-08-08 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-08-07 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-08-06 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-08-03 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-08-02 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-08-01 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-07-31 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-07-30 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 106 |
| 2018-07-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-07-26 | $34.00 | $34.00 | $34.00 | $34.00 | $33.55 | 0 |
| 2018-07-25 | $35.00 | $35.00 | $33.00 | $34.00 | $33.55 | 1,456 |
| 2018-07-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.61 | 100 |
| 2018-07-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.61 | 0 |
| 2018-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.61 | 0 |
| 2018-07-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.61 | 1,600 |
| 2018-07-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.46 | 0 |
| 2018-07-17 | $29.85 | $29.85 | $29.85 | $29.85 | $29.46 | 0 |
| 2018-07-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.46 | 66 |
| 2018-07-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.46 | 0 |
| 2018-07-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.46 | 100 |
| 2018-07-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 100 |
| 2018-07-10 | $29.82 | $29.82 | $29.82 | $29.82 | $29.35 | 100 |
| 2018-07-09 | $29.83 | $29.83 | $29.75 | $29.75 | $29.28 | 484 |
| 2018-07-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 0 |
| 2018-07-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 0 |
| 2018-07-03 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 0 |
| 2018-07-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 11 |
| 2018-06-29 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 0 |
| 2018-06-28 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 0 |
| 2018-06-27 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 100 |
| 2018-06-26 | $29.30 | $29.30 | $29.25 | $29.25 | $28.79 | 1,528 |
| 2018-06-25 | $29.40 | $29.40 | $29.30 | $29.30 | $28.84 | 828 |
| 2018-06-22 | $29.75 | $29.75 | $29.38 | $29.40 | $28.94 | 6,740 |
| 2018-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.54 | 0 |
| 2018-06-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.54 | 0 |
| 2018-06-19 | $29.30 | $29.30 | $29.00 | $29.00 | $28.54 | 500 |
| 2018-06-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 2 |
| 2018-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 0 |
| 2018-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.53 | 344 |
| 2018-05-31 | $30.15 | $30.15 | $30.15 | $30.15 | $29.67 | 0 |
| 2018-05-30 | $30.15 | $30.15 | $30.15 | $30.15 | $29.67 | 0 |
| 2018-05-29 | $30.15 | $30.15 | $30.15 | $30.15 | $29.67 | 100 |
| 2018-05-25 | $29.99 | $29.99 | $29.99 | $29.99 | $29.52 | 0 |
| 2018-05-24 | $29.99 | $29.99 | $29.99 | $29.99 | $29.52 | 0 |
| 2018-05-23 | $28.55 | $29.99 | $28.55 | $29.99 | $29.52 | 600 |
| 2018-05-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 0 |
| 2018-05-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 100 |
| 2018-05-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 0 |
| 2018-05-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 0 |
| 2018-05-16 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 0 |
| 2018-05-15 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 1 |
| 2018-05-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 0 |
| 2018-05-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 8 |
| 2018-05-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.03 | 300 |
| 2018-05-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.54 | 0 |
| 2018-05-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.54 | 0 |
| 2018-05-07 | $27.95 | $29.00 | $27.95 | $29.00 | $28.54 | 400 |
| 2018-05-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.56 | 0 |
| 2018-05-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.56 | 0 |
| 2018-05-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.56 | 0 |
| 2018-05-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.56 | 100 |
| 2018-04-30 | $27.90 | $27.90 | $27.90 | $27.90 | $27.46 | 0 |
| 2018-04-27 | $27.90 | $27.90 | $27.90 | $27.90 | $27.46 | 0 |
| 2018-04-26 | $27.90 | $27.90 | $27.90 | $27.90 | $27.46 | 0 |
| 2018-04-25 | $27.60 | $27.90 | $27.60 | $27.90 | $27.46 | 1,502 |
| 2018-04-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.16 | 0 |
| 2018-04-23 | $27.60 | $27.60 | $27.60 | $27.60 | $27.16 | 5,000 |
| 2018-04-20 | $27.60 | $27.60 | $27.60 | $27.60 | $27.16 | 0 |
| 2018-04-19 | $27.60 | $27.60 | $27.60 | $27.60 | $27.16 | 200 |
| 2018-04-18 | $27.93 | $27.93 | $26.80 | $27.50 | $27.07 | 3,472 |
| 2018-04-17 | $27.60 | $27.60 | $27.60 | $27.60 | $27.16 | 0 |
| 2018-04-16 | $27.60 | $27.60 | $27.60 | $27.60 | $27.16 | 200 |
| 2018-04-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.31 | 1,000 |
| 2018-04-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.07 | 0 |
| 2018-04-11 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 1,000 |
| 2018-04-10 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2018-04-09 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 10 |
| 2018-04-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 0 |
| 2018-04-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.99 | 300 |
| 2018-04-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-04-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-04-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-03-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-03-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-03-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 100 |
| 2018-03-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.01 | 1,329 |
| 2018-03-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.25 | 0 |
| 2018-03-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.25 | 0 |
| 2018-03-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.25 | 100 |
| 2018-03-19 | $26.40 | $26.40 | $26.40 | $26.40 | $25.91 | 700 |
| 2018-03-16 | $26.44 | $26.44 | $26.44 | $26.44 | $25.95 | 0 |
| 2018-03-15 | $26.44 | $26.44 | $26.44 | $26.44 | $25.95 | 100 |
| 2018-03-14 | $26.40 | $26.40 | $26.40 | $26.40 | $25.91 | 2,000 |
| 2018-03-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.01 | 600 |
| 2018-03-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 0 |
| 2018-03-09 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 0 |
| 2018-03-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 0 |
| 2018-03-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 100 |
| 2018-03-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 783 |
| 2018-03-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 0 |
| 2018-03-02 | $26.30 | $26.60 | $26.30 | $26.60 | $26.10 | 200 |
| 2018-03-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.61 | 0 |
| 2018-02-28 | $26.10 | $26.10 | $26.10 | $26.10 | $25.61 | 0 |
| 2018-02-27 | $26.25 | $26.25 | $26.00 | $26.10 | $25.61 | 11,825 |
| 2018-02-26 | $26.25 | $27.00 | $26.25 | $27.00 | $26.50 | 3,167 |
| 2018-02-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.81 | 100 |
| 2018-02-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.01 | 0 |
| 2018-02-21 | $26.50 | $26.75 | $26.50 | $26.50 | $26.01 | 2,700 |
| 2018-02-20 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-02-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 0 |
| 2018-02-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 8 |
| 2018-02-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.50 | 200 |
| 2018-02-09 | $27.00 | $27.00 | $26.50 | $26.50 | $26.01 | 335 |
| 2018-02-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.01 | 0 |
| 2018-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.01 | 100 |
| 2018-02-06 | $26.25 | $26.50 | $26.25 | $26.50 | $26.01 | 200 |
| 2018-02-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-02-02 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-02-01 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-01-31 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-01-30 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-01-29 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-01-26 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-01-25 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-01-24 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-01-23 | $26.20 | $26.20 | $26.20 | $26.20 | $25.71 | 0 |
| 2018-01-22 | $26.25 | $26.50 | $25.65 | $26.20 | $25.71 | 3,422 |
| 2018-01-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.96 | 0 |
| 2018-01-18 | $25.70 | $26.45 | $25.70 | $26.45 | $25.96 | 400 |
| 2018-01-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.52 | 0 |
| 2018-01-16 | $25.80 | $26.10 | $25.65 | $26.00 | $25.52 | 6,710 |
| 2018-01-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.42 | 0 |
| 2018-01-11 | $25.90 | $25.90 | $25.90 | $25.90 | $25.42 | 0 |
| 2018-01-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 750 |
| 2018-01-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 0 |
| 2018-01-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 0 |
| 2018-01-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 0 |
| 2018-01-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 0 |
| 2018-01-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 0 |
| 2018-01-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 0 |
| 2017-12-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.34 | 500 |
| 2017-12-28 | $25.30 | $25.30 | $25.30 | $25.30 | $24.75 | 313 |
| 2017-12-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.39 | 100 |
| 2017-12-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.95 | 0 |
| 2017-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.95 | 100 |
| 2017-12-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.70 | 0 |
| 2017-12-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.70 | 0 |
| 2017-12-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.70 | 0 |
| 2017-12-18 | $25.60 | $25.60 | $25.25 | $25.25 | $24.70 | 600 |
| 2017-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.44 | 2 |
| 2017-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.44 | 0 |
| 2017-12-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.44 | 800 |
| 2017-12-12 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-12-11 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-12-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-12-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-12-06 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-12-05 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-12-04 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-12-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-11-30 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-11-29 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 0 |
| 2017-11-28 | $25.10 | $25.10 | $25.10 | $25.10 | $24.56 | 200 |
| 2017-11-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2017-11-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2017-11-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2017-11-21 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 0 |
| 2017-11-20 | $25.05 | $25.05 | $25.05 | $25.05 | $24.51 | 500 |
| 2017-11-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.93 | 120 |
| 2017-11-16 | $25.00 | $25.05 | $24.55 | $25.05 | $24.51 | 1,348 |
| 2017-11-15 | $24.55 | $25.00 | $24.50 | $25.00 | $24.46 | 5,146 |
| 2017-11-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.02 | 100 |
| 2017-11-13 | $24.55 | $24.55 | $24.55 | $24.55 | $24.02 | 9 |
| 2017-11-10 | $24.55 | $24.55 | $24.55 | $24.55 | $24.02 | 0 |
| 2017-11-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.02 | 0 |
| 2017-11-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.02 | 0 |
| 2017-11-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.02 | 0 |
| 2017-11-06 | $25.00 | $25.00 | $24.55 | $24.55 | $24.02 | 210 |
| 2017-11-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.97 | 0 |
| 2017-11-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.97 | 0 |
| 2017-11-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.97 | 0 |
| 2017-10-31 | $24.50 | $24.50 | $24.50 | $24.50 | $23.97 | 0 |
| 2017-10-30 | $26.25 | $26.25 | $24.50 | $24.50 | $23.97 | 1,000 |
| 2017-10-27 | $26.50 | $26.50 | $26.50 | $26.50 | $25.93 | 0 |
| 2017-10-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.93 | 0 |
| 2017-10-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.93 | 0 |
| 2017-10-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.93 | 0 |
| 2017-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.93 | 0 |
| 2017-10-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.93 | 0 |
| 2017-10-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.93 | 800 |
| 2017-10-18 | $26.25 | $26.25 | $26.25 | $26.25 | $25.68 | 0 |
| 2017-10-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.68 | 400 |
| 2017-10-16 | $25.50 | $26.25 | $25.50 | $26.00 | $25.44 | 400 |
| 2017-10-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.95 | 100 |
| 2017-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 0 |
| 2017-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 200 |
| 2017-10-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.60 | 0 |
| 2017-10-09 | $26.20 | $26.25 | $26.20 | $26.25 | $25.60 | 1,545 |
| 2017-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 580 |
| 2017-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2017-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2017-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2017-10-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2017-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2017-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2017-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 0 |
| 2017-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.36 | 100 |
| 2017-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.38 | 73 |
| 2017-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.38 | 0 |
| 2017-09-21 | $24.90 | $25.00 | $24.90 | $25.00 | $24.38 | 200 |
| 2017-09-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 0 |
| 2017-09-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 0 |
| 2017-09-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 0 |
| 2017-09-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 2 |
| 2017-09-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 0 |
| 2017-09-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 0 |
| 2017-09-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.14 | 1,700 |
| 2017-09-11 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-09-08 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-09-07 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-09-06 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-09-05 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-09-01 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-31 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-30 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-29 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-28 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-25 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-24 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-23 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-22 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 22 |
| 2017-08-21 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-18 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-17 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-16 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 0 |
| 2017-08-15 | $24.40 | $24.40 | $24.40 | $24.40 | $23.80 | 1,001 |
| 2017-08-14 | $24.45 | $24.45 | $24.45 | $24.45 | $23.85 | 0 |
| 2017-08-11 | $24.45 | $24.45 | $24.45 | $24.45 | $23.85 | 0 |
| 2017-08-10 | $24.45 | $24.45 | $24.45 | $24.45 | $23.85 | 8 |
| 2017-08-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.85 | 0 |
| 2017-08-08 | $24.50 | $24.50 | $24.45 | $24.45 | $23.85 | 1,000 |
| 2017-08-07 | $24.45 | $24.45 | $24.05 | $24.45 | $23.85 | 3,500 |
| 2017-08-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 0 |
| 2017-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 0 |
| 2017-08-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 0 |
| 2017-08-01 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 0 |
| 2017-07-31 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 100 |
| 2017-07-28 | $24.05 | $24.05 | $24.05 | $24.05 | $23.46 | 500 |
| 2017-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 0 |
| 2017-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 0 |
| 2017-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 1,000 |
| 2017-07-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.11 | 0 |
| 2017-07-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.11 | 1,000 |
| 2017-07-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.11 | 0 |
| 2017-07-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.11 | 368 |
| 2017-07-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.16 | 0 |
| 2017-07-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.16 | 0 |
| 2017-07-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.16 | 0 |
| 2017-07-13 | $23.95 | $23.95 | $23.60 | $23.65 | $23.07 | 2,300 |
| 2017-07-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.07 | 0 |
| 2017-07-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-07-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-07-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-07-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-07-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-07-03 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-06-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-06-29 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-06-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-06-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-06-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-06-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-06-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 0 |
| 2017-06-21 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 750 |
| 2017-06-20 | $23.65 | $23.65 | $23.65 | $23.65 | $23.00 | 755 |
| 2017-06-19 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 0 |
| 2017-06-16 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 5 |
| 2017-06-15 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 0 |
| 2017-06-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 0 |
| 2017-06-13 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 0 |
| 2017-06-12 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 200 |
| 2017-06-09 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 0 |
| 2017-06-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 0 |
| 2017-06-07 | $24.15 | $24.15 | $24.15 | $24.15 | $23.48 | 0 |
| 2017-06-06 | $24.00 | $24.15 | $24.00 | $24.15 | $23.48 | 1,430 |
| 2017-06-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.24 | 0 |
| 2017-06-02 | $23.90 | $23.90 | $23.85 | $23.90 | $23.24 | 2,595 |
| 2017-06-01 | $23.77 | $23.77 | $23.77 | $23.77 | $23.11 | 100 |
| 2017-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.09 | 100 |
| 2017-05-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.05 | 0 |
| 2017-05-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.05 | 0 |
| 2017-05-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.05 | 0 |
| 2017-05-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.05 | 0 |
| 2017-05-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.05 | 0 |
| 2017-05-22 | $23.70 | $23.70 | $23.60 | $23.70 | $23.05 | 1,980 |
| 2017-05-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 1,000 |
| 2017-05-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-16 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 8 |
| 2017-05-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 300 |
| 2017-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-05-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 2 |
| 2017-04-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-27 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-26 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 4,587 |
| 2017-04-21 | $23.50 | $23.50 | $23.25 | $23.25 | $22.61 | 1,100 |
| 2017-04-20 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.85 | 0 |
| 2017-04-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.78 | 0 |
| 2017-04-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.78 | 0 |
| 2017-04-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.78 | 0 |
| 2017-04-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.78 | 1,911 |
| 2017-04-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.30 | 1,000 |
| 2017-04-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.78 | 200 |
| 2017-03-31 | $23.25 | $23.25 | $22.75 | $22.75 | $22.06 | 500 |
| 2017-03-30 | $23.25 | $23.50 | $23.00 | $23.25 | $22.54 | 5,294 |
| 2017-03-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.54 | 203 |
| 2017-03-28 | $23.25 | $23.25 | $23.25 | $23.25 | $22.54 | 0 |
| 2017-03-27 | $23.00 | $23.25 | $23.00 | $23.25 | $22.54 | 200 |
| 2017-03-24 | $23.25 | $23.25 | $23.25 | $23.25 | $22.54 | 0 |
| 2017-03-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.54 | 100 |
| 2017-03-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.20 | 0 |
| 2017-03-21 | $22.90 | $22.90 | $22.90 | $22.90 | $22.20 | 0 |
| 2017-03-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.20 | 0 |
| 2017-03-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.20 | 2 |
| 2017-03-16 | $22.91 | $22.91 | $22.90 | $22.90 | $22.20 | 778 |
| 2017-03-15 | $22.91 | $22.91 | $22.91 | $22.91 | $22.21 | 23 |
| 2017-03-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.21 | 0 |
| 2017-03-13 | $22.91 | $22.91 | $22.91 | $22.91 | $22.21 | 0 |
| 2017-03-10 | $22.90 | $23.00 | $22.90 | $22.91 | $22.21 | 1,600 |
| 2017-03-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.30 | 0 |
| 2017-03-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.30 | 0 |
| 2017-03-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.30 | 0 |
| 2017-03-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.30 | 800 |
| 2017-03-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.20 | 200 |
| 2017-03-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.20 | 400 |
| 2017-03-01 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 0 |
| 2017-02-28 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 856 |
| 2017-02-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 0 |
| 2017-02-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 0 |
| 2017-02-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 0 |
| 2017-02-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 500 |
| 2017-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.30 | 0 |
| 2017-02-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.30 | 580 |
| 2017-02-16 | $22.75 | $23.75 | $22.75 | $23.75 | $23.03 | 600 |
| 2017-02-15 | $23.25 | $23.25 | $23.25 | $23.25 | $22.54 | 0 |
| 2017-02-14 | $23.00 | $23.50 | $23.00 | $23.25 | $22.54 | 400 |
| 2017-02-13 | $22.75 | $23.50 | $22.75 | $23.50 | $22.78 | 2,100 |
| 2017-02-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.78 | 8 |
| 2017-02-09 | $23.10 | $23.50 | $23.00 | $23.50 | $22.78 | 1,100 |
| 2017-02-08 | $23.00 | $23.25 | $23.00 | $23.25 | $22.54 | 200 |
| 2017-02-07 | $22.95 | $23.02 | $22.95 | $23.00 | $22.30 | 2,400 |
| 2017-02-06 | $22.93 | $22.93 | $22.93 | $22.93 | $22.23 | 100 |
| 2017-02-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.01 | 100 |
| 2017-02-02 | $22.65 | $22.65 | $22.51 | $22.55 | $21.86 | 1,595 |
| 2017-02-01 | $22.50 | $22.50 | $22.50 | $22.50 | $21.81 | 0 |
| 2017-01-31 | $22.50 | $22.50 | $22.50 | $22.50 | $21.81 | 0 |
| 2017-01-30 | $22.76 | $22.76 | $22.50 | $22.50 | $21.81 | 1,000 |
| 2017-01-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 0 |
| 2017-01-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 0 |
| 2017-01-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 0 |
| 2017-01-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.06 | 0 |
| 2017-01-23 | $22.25 | $22.75 | $22.25 | $22.75 | $22.06 | 800 |
| 2017-01-20 | $22.50 | $22.50 | $22.50 | $22.50 | $21.81 | 0 |
| 2017-01-19 | $22.40 | $22.50 | $22.00 | $22.50 | $21.81 | 940 |
| 2017-01-18 | $22.45 | $22.45 | $22.45 | $22.45 | $21.77 | 0 |
| 2017-01-17 | $22.45 | $22.45 | $22.45 | $22.45 | $21.77 | 0 |
| 2017-01-13 | $22.45 | $22.45 | $22.45 | $22.45 | $21.77 | 0 |
| 2017-01-12 | $22.45 | $22.45 | $22.45 | $22.45 | $21.77 | 0 |
| 2017-01-11 | $22.45 | $22.45 | $22.45 | $22.45 | $21.77 | 0 |
| 2017-01-10 | $22.45 | $22.45 | $22.45 | $22.45 | $21.70 | 0 |
| 2017-01-09 | $22.45 | $22.45 | $22.45 | $22.45 | $21.70 | 0 |
| 2017-01-06 | $22.44 | $22.45 | $22.44 | $22.45 | $21.70 | 1,519 |
| 2017-01-05 | $21.51 | $21.95 | $21.46 | $21.95 | $21.21 | 850 |
| 2017-01-04 | $22.25 | $22.25 | $22.25 | $22.25 | $21.50 | 316 |
| 2017-01-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-12-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-12-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 660 |
| 2016-12-27 | $21.99 | $22.00 | $21.99 | $22.00 | $21.26 | 695 |
| 2016-12-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.12 | 0 |
| 2016-12-22 | $21.85 | $21.85 | $21.85 | $21.85 | $21.12 | 500 |
| 2016-12-21 | $21.66 | $21.85 | $21.16 | $21.85 | $21.12 | 2,000 |
| 2016-12-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.07 | 35 |
| 2016-12-19 | $21.79 | $21.80 | $21.79 | $21.80 | $21.07 | 1,200 |
| 2016-12-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.02 | 0 |
| 2016-12-15 | $21.79 | $21.79 | $21.10 | $21.75 | $21.02 | 902 |
| 2016-12-14 | $21.05 | $21.05 | $21.05 | $21.05 | $20.34 | 100 |
| 2016-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-12-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-12-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-12-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-12-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 1 |
| 2016-12-02 | $20.00 | $21.00 | $20.00 | $21.00 | $20.30 | 438 |
| 2016-12-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-11-28 | $20.00 | $21.00 | $20.00 | $21.00 | $20.30 | 1,399 |
| 2016-11-25 | $19.00 | $20.00 | $19.00 | $20.00 | $19.33 | 225 |
| 2016-11-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2016-11-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2016-11-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2016-11-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2016-11-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2016-11-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2016-11-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 1 |
| 2016-11-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2016-11-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.23 | 0 |
| 2016-11-10 | $20.00 | $20.00 | $19.90 | $19.90 | $19.23 | 300 |
| 2016-11-09 | $20.30 | $20.30 | $20.00 | $20.00 | $19.33 | 910 |
| 2016-11-08 | $20.20 | $20.20 | $20.20 | $20.20 | $19.52 | 500 |
| 2016-11-07 | $20.99 | $20.99 | $20.99 | $20.99 | $20.29 | 0 |
| 2016-11-04 | $20.88 | $21.00 | $20.43 | $20.99 | $20.29 | 1,600 |
| 2016-11-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.30 | 0 |
| 2016-11-02 | $21.00 | $21.00 | $20.50 | $21.00 | $20.30 | 700 |
| 2016-11-01 | $21.20 | $21.75 | $20.50 | $21.75 | $21.02 | 1,267 |
| 2016-10-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 0 |
| 2016-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.26 | 100 |
| 2016-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.78 | 100 |
| 2016-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 0 |
| 2016-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 0 |
| 2016-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 0 |
| 2016-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 0 |
| 2016-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 0 |
| 2016-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 0 |
| 2016-10-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 0 |
| 2016-09-30 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 100 |
| 2016-09-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 100 |
| 2016-09-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 100 |
| 2016-09-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.71 | 100 |
| 2016-09-26 | $21.50 | $21.50 | $21.34 | $21.34 | $20.56 | 200 |
| 2016-09-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 0 |
| 2016-09-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 0 |
| 2016-09-21 | $23.00 | $23.00 | $22.00 | $22.00 | $21.19 | 900 |
| 2016-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 0 |
| 2016-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 0 |
| 2016-09-16 | $22.50 | $22.50 | $22.00 | $22.00 | $21.19 | 700 |
| 2016-09-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.53 | 0 |
| 2016-09-14 | $26.50 | $26.50 | $26.50 | $26.50 | $25.53 | 0 |
| 2016-09-13 | $26.50 | $26.50 | $26.50 | $26.50 | $25.53 | 0 |
| 2016-09-12 | $26.50 | $26.50 | $26.50 | $26.50 | $25.53 | 0 |
| 2016-09-09 | $26.50 | $26.50 | $26.50 | $26.50 | $25.53 | 0 |
| 2016-09-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.53 | 0 |
| 2016-09-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.53 | 21 |
| 2016-09-06 | $24.50 | $26.50 | $24.50 | $26.50 | $25.53 | 200 |
| 2016-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.12 | 200 |
| 2016-09-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 100 |
| 2016-08-31 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 0 |
| 2016-08-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 0 |
| 2016-08-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 100 |
| 2016-08-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 30 |
| 2016-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 0 |
| 2016-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 200 |
| 2016-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 0 |
| 2016-08-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.19 | 200 |
| 2016-08-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.27 | 0 |
| 2016-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.27 | 9 |
| 2016-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.27 | 0 |
| 2016-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.27 | 0 |
| 2016-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.27 | 4 |
| 2016-08-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.27 | 500 |
| 2016-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.23 | 0 |
| 2016-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.23 | 12 |
| 2016-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.23 | 0 |
| 2016-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.23 | 100 |
| 2016-08-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.23 | 0 |
| 2016-08-04 | $21.00 | $21.00 | $20.10 | $21.00 | $20.23 | 600 |
| 2016-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.79 | 0 |
| 2016-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.79 | 0 |
| 2016-08-01 | $19.50 | $19.90 | $19.50 | $19.50 | $18.79 | 350 |
| 2016-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $24.08 | 31 |
| 2016-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.08 | 231 |
| 2016-07-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.75 | 0 |
| 2016-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.75 | 0 |
| 2016-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.75 | 125 |
| 2016-07-22 | $18.95 | $19.00 | $18.95 | $19.00 | $18.30 | 1,439 |
| 2016-07-21 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 0 |
| 2016-07-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 0 |
| 2016-07-19 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 0 |
| 2016-07-18 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 1,000 |
| 2016-07-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 0 |
| 2016-07-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 0 |
| 2016-07-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 0 |
| 2016-07-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.26 | 100 |
| 2016-07-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.30 | 0 |
| 2016-07-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.30 | 0 |
| 2016-07-07 | $19.10 | $19.10 | $19.00 | $19.00 | $18.30 | 300 |
| 2016-07-06 | $19.10 | $19.10 | $19.10 | $19.10 | $18.40 | 100 |
| 2016-07-05 | $19.81 | $19.81 | $19.10 | $19.10 | $18.33 | 1,000 |
| 2016-07-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.01 | 100 |
| 2016-06-30 | $20.50 | $20.50 | $20.50 | $20.50 | $19.68 | 0 |
| 2016-06-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.68 | 0 |
| 2016-06-28 | $20.50 | $20.50 | $20.50 | $20.50 | $19.68 | 30 |
| 2016-06-27 | $20.50 | $20.50 | $20.50 | $20.50 | $19.68 | 0 |
| 2016-06-24 | $20.50 | $20.50 | $20.50 | $20.50 | $19.68 | 0 |
| 2016-06-23 | $20.50 | $20.50 | $20.50 | $20.50 | $19.68 | 0 |
| 2016-06-22 | $20.50 | $20.50 | $20.50 | $20.50 | $19.68 | 100 |
| 2016-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.20 | 0 |
| 2016-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.20 | 100 |
| 2016-06-17 | $19.75 | $19.75 | $19.75 | $19.75 | $18.96 | 3 |
| 2016-06-16 | $19.75 | $19.75 | $19.75 | $19.75 | $18.96 | 0 |
| 2016-06-15 | $19.75 | $19.75 | $19.75 | $19.75 | $18.96 | 0 |
| 2016-06-14 | $19.95 | $19.95 | $19.75 | $19.75 | $18.96 | 353 |
| 2016-06-13 | $19.95 | $19.95 | $19.75 | $19.80 | $19.00 | 0 |
| 2016-06-10 | $19.80 | $19.80 | $19.80 | $19.80 | $19.00 | 0 |
| 2016-06-09 | $19.80 | $19.80 | $19.80 | $19.80 | $19.00 | 0 |
| 2016-06-08 | $19.80 | $19.80 | $19.80 | $19.80 | $19.00 | 0 |
| 2016-06-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.00 | 0 |
| 2016-06-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.00 | 100 |
| 2016-06-03 | $19.61 | $19.61 | $19.61 | $19.61 | $18.82 | 0 |
| 2016-06-02 | $19.61 | $19.61 | $19.61 | $19.61 | $18.82 | 0 |
| 2016-06-01 | $19.61 | $19.61 | $19.61 | $19.61 | $18.82 | 200 |
| 2016-05-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.20 | 300 |
| 2016-05-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.19 | 101 |
| 2016-05-26 | $20.20 | $20.20 | $20.20 | $20.20 | $19.39 | 0 |
| 2016-05-25 | $20.20 | $20.20 | $20.20 | $20.20 | $19.39 | 100 |
| 2016-05-24 | $20.60 | $20.60 | $19.10 | $19.10 | $18.33 | 1,200 |
| 2016-05-23 | $20.60 | $20.60 | $20.60 | $20.60 | $19.77 | 0 |
| 2016-05-20 | $20.60 | $20.60 | $20.60 | $20.60 | $19.77 | 0 |
| 2016-05-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.77 | 333 |
| 2016-05-18 | $21.10 | $21.10 | $21.10 | $21.10 | $20.25 | 0 |
| 2016-05-17 | $21.10 | $21.10 | $21.10 | $21.10 | $20.25 | 0 |
| 2016-05-16 | $21.05 | $21.10 | $21.05 | $21.10 | $20.25 | 1,200 |
| 2016-05-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 0 |
| 2016-05-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.64 | 1,100 |
| 2016-05-11 | $22.00 | $22.00 | $21.55 | $21.55 | $20.68 | 410 |
| 2016-05-10 | $22.60 | $22.60 | $22.20 | $22.20 | $21.31 | 600 |
| 2016-05-09 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 310 |
| 2016-05-06 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-05-05 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-05-04 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-05-03 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 228 |
| 2016-05-02 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-04-29 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-04-28 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-04-27 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-04-26 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-04-25 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 0 |
| 2016-04-22 | $22.60 | $22.60 | $22.60 | $22.60 | $21.69 | 744 |
| 2016-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.08 | 288 |
| 2016-04-20 | $22.90 | $22.90 | $22.90 | $22.90 | $21.98 | 0 |
| 2016-04-19 | $22.90 | $22.90 | $22.90 | $22.90 | $21.98 | 450 |
| 2016-04-18 | $22.80 | $22.80 | $22.80 | $22.80 | $21.88 | 0 |
| 2016-04-15 | $22.80 | $22.80 | $22.80 | $22.80 | $21.88 | 0 |
| 2016-04-14 | $22.80 | $22.80 | $22.80 | $22.80 | $21.88 | 0 |
| 2016-04-13 | $22.80 | $22.80 | $22.80 | $22.80 | $21.88 | 0 |
| 2016-04-12 | $22.80 | $22.80 | $22.80 | $22.80 | $21.88 | 1 |
| 2016-04-11 | $22.60 | $22.80 | $22.60 | $22.80 | $21.88 | 1,501 |
| 2016-04-08 | $22.80 | $22.80 | $22.80 | $22.80 | $21.88 | 0 |
| 2016-04-07 | $22.80 | $22.80 | $22.80 | $22.80 | $21.88 | 465 |
| 2016-04-06 | $22.80 | $22.80 | $22.80 | $22.80 | $21.88 | 0 |
| 2016-04-05 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 0 |
| 2016-04-04 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 415 |
| 2016-04-01 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 0 |
| 2016-03-31 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 0 |
| 2016-03-30 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 0 |
| 2016-03-29 | $22.81 | $22.81 | $22.80 | $22.80 | $21.82 | 350 |
| 2016-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $21.77 | 0 |
| 2016-03-24 | $22.75 | $22.75 | $22.75 | $22.75 | $21.77 | 0 |
| 2016-03-23 | $22.75 | $22.75 | $22.75 | $22.75 | $21.77 | 0 |
| 2016-03-22 | $22.75 | $22.75 | $22.75 | $22.75 | $21.77 | 0 |
| 2016-03-21 | $22.75 | $22.75 | $22.75 | $22.75 | $21.77 | 0 |
| 2016-03-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.77 | 28 |
| 2016-03-17 | $22.75 | $22.75 | $22.75 | $22.75 | $21.77 | 1,000 |
| 2016-03-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.87 | 251 |
| 2016-03-15 | $22.65 | $22.65 | $22.65 | $22.65 | $21.67 | 0 |
| 2016-03-14 | $22.65 | $22.65 | $22.65 | $22.65 | $21.67 | 0 |
| 2016-03-11 | $22.65 | $22.65 | $22.65 | $22.65 | $21.67 | 200 |
| 2016-03-10 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-03-09 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-03-08 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-03-07 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-03-04 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-03-03 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-03-02 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-03-01 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-02-29 | $22.55 | $22.55 | $22.55 | $22.55 | $21.58 | 0 |
| 2016-02-26 | $22.60 | $22.60 | $21.80 | $22.55 | $21.58 | 600 |
| 2016-02-25 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 1,235 |
| 2016-02-24 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 0 |
| 2016-02-23 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 0 |
| 2016-02-22 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 100 |
| 2016-02-19 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 0 |
| 2016-02-18 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 500 |
| 2016-02-17 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 0 |
| 2016-02-16 | $22.80 | $22.80 | $22.80 | $22.80 | $21.82 | 101 |
| 2016-02-12 | $22.80 | $22.80 | $21.10 | $22.78 | $21.80 | 3,943 |
| 2016-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 7 |
| 2016-02-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-02-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 2,200 |
| 2016-02-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 500 |
| 2016-02-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-02-03 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 700 |
| 2016-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 200 |
| 2016-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 621 |
| 2016-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 400 |
| 2016-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 642 |
| 2016-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-01-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 0 |
| 2016-01-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.01 | 200 |
| 2016-01-15 | $23.50 | $23.50 | $23.45 | $23.45 | $22.44 | 1,000 |
| 2016-01-14 | $23.55 | $23.55 | $23.55 | $23.55 | $22.54 | 0 |
| 2016-01-13 | $23.55 | $23.55 | $23.55 | $23.55 | $22.54 | 0 |
| 2016-01-12 | $23.55 | $23.55 | $23.55 | $23.55 | $22.54 | 0 |
| 2016-01-11 | $23.55 | $23.55 | $23.55 | $23.55 | $22.54 | 0 |
| 2016-01-08 | $23.55 | $23.55 | $23.55 | $23.55 | $22.54 | 0 |
| 2016-01-07 | $23.55 | $23.55 | $23.55 | $23.55 | $22.54 | 700 |
| 2016-01-06 | $23.75 | $23.75 | $23.75 | $23.75 | $22.73 | 0 |
| 2016-01-05 | $23.75 | $23.75 | $23.75 | $23.75 | $22.66 | 0 |
| 2016-01-04 | $23.75 | $23.75 | $23.75 | $23.75 | $22.66 | 200 |
| 2015-12-31 | $23.95 | $23.95 | $23.95 | $23.95 | $22.85 | 100 |
| 2015-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $22.66 | 600 |
| 2015-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 0 |
| 2015-12-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 0 |
| 2015-12-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 0 |
| 2015-12-23 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 100 |
| 2015-12-22 | $23.75 | $23.75 | $23.75 | $23.75 | $22.66 | 0 |
| 2015-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $22.66 | 0 |
| 2015-12-18 | $23.75 | $23.75 | $23.75 | $23.75 | $22.66 | 252 |
| 2015-12-17 | $24.54 | $24.54 | $23.75 | $23.75 | $22.66 | 3,051 |
| 2015-12-16 | $24.54 | $24.54 | $24.54 | $24.54 | $23.41 | 700 |
| 2015-12-15 | $24.51 | $25.50 | $24.51 | $25.50 | $24.33 | 300 |
| 2015-12-14 | $24.51 | $27.29 | $24.51 | $27.29 | $26.04 | 450 |
| 2015-12-11 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-12-10 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-12-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-12-08 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-12-07 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-12-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-12-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-12-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-12-01 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-30 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-25 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-24 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-20 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-19 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-18 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 5 |
| 2015-11-17 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 7 |
| 2015-11-16 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-13 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-12 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 12 |
| 2015-11-11 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 6 |
| 2015-11-10 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-06 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-05 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-04 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-03 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-30 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-29 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-28 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-27 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-26 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-22 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-21 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-20 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-19 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-16 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-15 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-14 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-13 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 97 |
| 2015-10-12 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 0 |
| 2015-10-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.15 | 100 |
| 2015-10-08 | $29.00 | $29.00 | $29.00 | $29.00 | $27.67 | 270 |
| 2015-10-07 | $29.00 | $29.00 | $29.00 | $29.00 | $27.67 | 480 |
| 2015-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.55 | 100 |
| 2015-10-05 | $28.25 | $29.50 | $28.00 | $29.50 | $28.08 | 860 |
| 2015-10-02 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-10-01 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-30 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-29 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-28 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-25 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-24 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-23 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-22 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-21 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-18 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 13 |
| 2015-09-17 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-16 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-15 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-14 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-11 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-10 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-09 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-08 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-04 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-03 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-02 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-09-01 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-31 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-28 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-27 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-26 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-25 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-24 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-21 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-20 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 0 |
| 2015-08-19 | $23.25 | $28.25 | $23.25 | $28.25 | $26.89 | 1,600 |
| 2015-08-18 | $22.25 | $22.25 | $22.25 | $22.25 | $21.18 | 1,000 |
| 2015-08-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 1 |
| 2015-08-14 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-08-13 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-08-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 5 |
| 2015-08-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-08-07 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-08-06 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-08-05 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-08-04 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 500 |
| 2015-08-03 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 0 |
| 2015-07-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.42 | 100 |
| 2015-07-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-23 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-22 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 100 |
| 2015-07-14 | $22.00 | $22.00 | $21.95 | $21.95 | $20.89 | 8,460 |
| 2015-07-13 | $22.00 | $22.00 | $21.95 | $21.95 | $20.89 | 21,540 |
| 2015-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.94 | 0 |
| 2015-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2015-07-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 400 |
| 2015-07-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2015-07-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |
| 2015-06-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.87 | 0 |