First Keystone Corp (FKYS) Exchange: PINK
Data as of Oct. 8, 2025
$17.05 ($-0.01) -0.07%
First Keystone Corp - Daily Information
Click for more stock information on First Keystone Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $17.05 |
| Previous Close | $17.05 |
| High | $17.05 |
| Low | $17.05 |
| Adjusted Open | $17.05 |
| Previous Adjusted Close | $17.05 |
| Adjusted High | $17.05 |
| Adjusted Low | $17.05 |
About First Keystone Corp (FKYS)
First Keystone Corporation (OTC PINK: FKYS), is the parent company of First Keystone Community Bank. First Keystone Community Bank provides innovative business and personal banking products that focus on “Yesterday’s Traditions. Tomorrow’s Vision.” The Bank currently operates offices in Columbia (5), Luzerne (8), Montour (1), Monroe (4), and Northampton (1) counties. Inquiries regarding the purchase of the Corporation’s stock may be made through the following brokers: RBC Dain Rauscher, 800-223-4207; Janney Montgomery Scott, LLC, 800-526-6397; Boenning & Scattergood, Inc., 800-883-1212; and Stifel Nicolaus & Co. Inc., 800-679-5446.
Invest in First Keystone Corp (FKYS)
Historical Stock Data for First Keystone Corp (FKYS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 120 |
| 2025-09-25 | $16.83 | $17.06 | $16.83 | $17.06 | $17.06 | 6,915 |
| 2025-09-24 | $17.00 | $17.06 | $16.75 | $17.06 | $17.06 | 10,105 |
| 2025-09-23 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2025-09-22 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 203 |
| 2025-09-19 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2025-09-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-09-17 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-09-16 | $17.27 | $17.28 | $16.75 | $17.00 | $17.00 | 880 |
| 2025-09-15 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 6 |
| 2025-09-12 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 109 |
| 2025-09-11 | $17.19 | $17.45 | $16.80 | $17.25 | $17.25 | 834 |
| 2025-09-10 | $17.25 | $17.40 | $17.13 | $17.40 | $17.12 | 2,354 |
| 2025-09-09 | $17.10 | $17.25 | $17.10 | $17.25 | $16.97 | 750 |
| 2025-09-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 280 |
| 2025-09-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 650 |
| 2025-09-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 100 |
| 2025-09-03 | $17.00 | $17.01 | $16.80 | $16.80 | $16.80 | 2,664 |
| 2025-09-02 | $17.21 | $17.21 | $17.02 | $17.02 | $17.02 | 465 |
| 2025-08-29 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 30 |
| 2025-08-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,700 |
| 2025-08-27 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 224 |
| 2025-08-26 | $17.01 | $17.13 | $17.00 | $17.01 | $17.01 | 2,940 |
| 2025-08-25 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2025-08-22 | $17.35 | $17.49 | $17.00 | $17.21 | $17.21 | 3,557 |
| 2025-08-21 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 12 |
| 2025-08-20 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2025-08-19 | $17.35 | $17.49 | $17.11 | $17.49 | $17.49 | 1,150 |
| 2025-08-18 | $17.55 | $17.55 | $17.35 | $17.35 | $17.35 | 1,939 |
| 2025-08-15 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 800 |
| 2025-08-14 | $17.64 | $17.80 | $17.35 | $17.35 | $17.35 | 5,383 |
| 2025-08-13 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 250 |
| 2025-08-12 | $18.00 | $18.47 | $17.75 | $17.75 | $17.75 | 2,112 |
| 2025-08-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2025-08-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2025-08-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 507 |
| 2025-08-06 | $18.00 | $18.00 | $17.62 | $17.62 | $17.62 | 1,180 |
| 2025-08-05 | $19.85 | $19.85 | $18.01 | $18.01 | $18.01 | 2,281 |
| 2025-08-04 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2025-08-01 | $18.50 | $19.00 | $18.20 | $18.20 | $18.20 | 1,227 |
| 2025-07-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-07-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 7 |
| 2025-07-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-07-25 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-07-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-07-23 | $18.07 | $18.50 | $18.00 | $18.50 | $18.50 | 15,373 |
| 2025-07-22 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 2,905 |
| 2025-07-21 | $18.17 | $18.75 | $18.00 | $18.75 | $18.75 | 3,129 |
| 2025-07-18 | $18.93 | $19.00 | $18.75 | $18.75 | $18.75 | 3,060 |
| 2025-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-07-16 | $18.50 | $20.00 | $18.20 | $20.00 | $20.00 | 1,758 |
| 2025-07-15 | $19.50 | $19.55 | $18.75 | $19.25 | $19.25 | 6,872 |
| 2025-07-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2025-07-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,313 |
| 2025-07-10 | $19.50 | $19.50 | $19.03 | $19.03 | $19.03 | 281 |
| 2025-07-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 601 |
| 2025-07-08 | $19.24 | $19.24 | $19.05 | $19.15 | $19.15 | 13,000 |
| 2025-07-07 | $18.95 | $19.24 | $18.95 | $19.24 | $19.24 | 3,980 |
| 2025-07-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2025-07-02 | $17.53 | $19.25 | $17.00 | $19.24 | $19.24 | 12,146 |
| 2025-07-01 | $15.55 | $17.00 | $15.50 | $17.00 | $17.00 | 18,051 |
| 2025-06-30 | $15.49 | $15.50 | $15.00 | $15.35 | $15.35 | 17,624 |
| 2025-06-27 | $15.48 | $15.48 | $15.25 | $15.25 | $15.25 | 310 |
| 2025-06-26 | $15.35 | $15.35 | $14.71 | $15.25 | $15.25 | 3,497 |
| 2025-06-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2025-06-24 | $15.39 | $15.50 | $15.39 | $15.50 | $15.50 | 1,900 |
| 2025-06-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2025-06-18 | $15.01 | $15.01 | $15.00 | $15.00 | $15.00 | 3,500 |
| 2025-06-17 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 100 |
| 2025-06-16 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2025-06-13 | $15.34 | $15.38 | $15.34 | $15.38 | $15.38 | 9,729 |
| 2025-06-12 | $14.90 | $15.36 | $14.90 | $15.16 | $15.16 | 913 |
| 2025-06-11 | $15.50 | $15.50 | $15.50 | $15.50 | $15.22 | 700 |
| 2025-06-10 | $15.20 | $15.20 | $15.20 | $15.20 | $14.92 | 1 |
| 2025-06-09 | $15.21 | $15.21 | $15.20 | $15.20 | $15.20 | 501 |
| 2025-06-06 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 237 |
| 2025-06-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 200 |
| 2025-06-04 | $15.00 | $15.50 | $15.00 | $15.50 | $15.50 | 780 |
| 2025-06-03 | $15.26 | $15.30 | $15.00 | $15.00 | $15.00 | 816 |
| 2025-06-02 | $15.20 | $15.25 | $15.20 | $15.25 | $15.25 | 907 |
| 2025-05-30 | $15.25 | $15.25 | $14.89 | $14.89 | $14.89 | 677 |
| 2025-05-29 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,400 |
| 2025-05-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 500 |
| 2025-05-27 | $15.00 | $15.00 | $14.76 | $15.00 | $15.00 | 5,600 |
| 2025-05-23 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 0 |
| 2025-05-22 | $14.98 | $15.00 | $14.98 | $14.98 | $14.98 | 2,100 |
| 2025-05-21 | $15.07 | $15.07 | $14.90 | $14.90 | $14.90 | 1,900 |
| 2025-05-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2025-05-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 165 |
| 2025-05-16 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 87 |
| 2025-05-15 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-05-14 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-05-13 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2025-05-12 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 100 |
| 2025-05-09 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 302 |
| 2025-05-08 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 1 |
| 2025-05-07 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 0 |
| 2025-05-06 | $15.05 | $15.05 | $14.93 | $14.93 | $14.93 | 1,970 |
| 2025-05-05 | $15.52 | $15.60 | $15.10 | $15.10 | $15.10 | 1,105 |
| 2025-05-02 | $15.52 | $15.52 | $15.52 | $15.52 | $15.52 | 0 |
| 2025-05-01 | $15.54 | $15.54 | $15.52 | $15.52 | $15.52 | 1,200 |
| 2025-04-30 | $15.25 | $15.35 | $15.25 | $15.35 | $15.35 | 1,000 |
| 2025-04-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,000 |
| 2025-04-28 | $15.02 | $15.02 | $15.00 | $15.00 | $15.00 | 1,502 |
| 2025-04-25 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 100 |
| 2025-04-24 | $15.42 | $15.42 | $14.86 | $14.86 | $14.86 | 4,156 |
| 2025-04-23 | $16.00 | $16.00 | $15.47 | $15.47 | $15.47 | 1,151 |
| 2025-04-22 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 100 |
| 2025-04-21 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 750 |
| 2025-04-17 | $17.25 | $17.25 | $16.25 | $16.25 | $16.25 | 2,710 |
| 2025-04-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 10,744 |
| 2025-04-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2025-04-14 | $17.25 | $17.25 | $17.05 | $17.25 | $17.25 | 1,855 |
| 2025-04-11 | $17.40 | $17.40 | $17.05 | $17.05 | $17.05 | 2,100 |
| 2025-04-10 | $17.40 | $17.40 | $17.00 | $17.40 | $17.40 | 925 |
| 2025-04-09 | $17.02 | $17.05 | $17.00 | $17.05 | $17.05 | 5,039 |
| 2025-04-08 | $17.00 | $17.00 | $16.50 | $17.00 | $17.00 | 3,683 |
| 2025-04-07 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 136 |
| 2025-04-04 | $17.02 | $17.02 | $16.50 | $16.50 | $16.50 | 3,630 |
| 2025-04-03 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 100 |
| 2025-04-02 | $16.00 | $17.25 | $16.00 | $17.09 | $17.09 | 1,100 |
| 2025-04-01 | $15.57 | $16.49 | $15.57 | $16.10 | $16.10 | 1,791 |
| 2025-03-31 | $14.98 | $14.99 | $14.92 | $14.99 | $14.99 | 3,999 |
| 2025-03-28 | $14.74 | $14.74 | $14.72 | $14.72 | $14.72 | 716 |
| 2025-03-27 | $14.10 | $14.10 | $14.07 | $14.09 | $14.09 | 650 |
| 2025-03-26 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2025-03-25 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2025-03-24 | $14.70 | $14.70 | $14.00 | $14.05 | $14.05 | 2,509 |
| 2025-03-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 202 |
| 2025-03-20 | $15.60 | $15.60 | $14.86 | $15.60 | $15.60 | 448 |
| 2025-03-19 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2025-03-18 | $13.98 | $14.14 | $13.98 | $14.13 | $14.13 | 905 |
| 2025-03-17 | $13.93 | $13.94 | $13.93 | $13.94 | $13.94 | 300 |
| 2025-03-14 | $13.59 | $13.60 | $13.59 | $13.60 | $13.60 | 400 |
| 2025-03-13 | $13.59 | $13.59 | $13.57 | $13.57 | $13.57 | 460 |
| 2025-03-12 | $14.52 | $14.52 | $14.00 | $14.00 | $13.72 | 680 |
| 2025-03-11 | $14.38 | $14.40 | $14.35 | $14.35 | $14.06 | 3,400 |
| 2025-03-10 | $14.38 | $14.40 | $14.38 | $14.38 | $14.09 | 1,658 |
| 2025-03-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.21 | 555 |
| 2025-03-06 | $14.25 | $14.25 | $14.24 | $14.25 | $13.96 | 12,477 |
| 2025-03-05 | $14.26 | $14.26 | $14.20 | $14.25 | $13.96 | 2,424 |
| 2025-03-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.06 | 0 |
| 2025-03-03 | $14.65 | $14.65 | $14.25 | $14.35 | $14.06 | 3,925 |
| 2025-02-28 | $14.11 | $14.11 | $14.10 | $14.10 | $13.81 | 405 |
| 2025-02-27 | $14.10 | $14.10 | $14.08 | $14.08 | $13.80 | 1,623 |
| 2025-02-26 | $14.10 | $14.10 | $14.08 | $14.10 | $13.81 | 2,411 |
| 2025-02-25 | $14.10 | $14.10 | $14.07 | $14.10 | $13.81 | 1,700 |
| 2025-02-24 | $14.12 | $14.12 | $14.07 | $14.10 | $13.81 | 3,000 |
| 2025-02-21 | $14.72 | $14.72 | $14.72 | $14.72 | $14.42 | 0 |
| 2025-02-20 | $14.11 | $14.72 | $14.11 | $14.72 | $14.42 | 382 |
| 2025-02-19 | $14.58 | $14.70 | $14.53 | $14.70 | $14.40 | 1,879 |
| 2025-02-18 | $14.59 | $14.59 | $14.59 | $14.59 | $14.29 | 19 |
| 2025-02-14 | $14.59 | $14.59 | $14.59 | $14.59 | $14.29 | 0 |
| 2025-02-13 | $14.59 | $14.59 | $14.59 | $14.59 | $14.29 | 0 |
| 2025-02-12 | $14.59 | $14.59 | $14.59 | $14.59 | $14.29 | 132 |
| 2025-02-11 | $14.00 | $14.64 | $14.00 | $14.64 | $14.34 | 400 |
| 2025-02-10 | $14.09 | $14.09 | $14.09 | $14.09 | $13.81 | 133 |
| 2025-02-07 | $14.73 | $14.73 | $14.73 | $14.73 | $14.43 | 200 |
| 2025-02-06 | $13.74 | $14.32 | $13.74 | $14.30 | $14.01 | 3,223 |
| 2025-02-05 | $13.76 | $13.76 | $13.57 | $13.65 | $13.37 | 5,453 |
| 2025-02-04 | $13.99 | $14.10 | $13.99 | $14.00 | $13.72 | 1,950 |
| 2025-02-03 | $13.80 | $13.80 | $13.65 | $13.65 | $13.37 | 1,300 |
| 2025-01-31 | $13.90 | $13.90 | $13.76 | $13.76 | $13.48 | 238 |
| 2025-01-30 | $14.00 | $14.00 | $13.94 | $13.95 | $13.67 | 2,718 |
| 2025-01-29 | $14.15 | $14.15 | $13.75 | $13.80 | $13.52 | 1,640 |
| 2025-01-28 | $14.25 | $14.25 | $13.84 | $14.10 | $13.81 | 1,864 |
| 2025-01-27 | $14.20 | $14.22 | $14.20 | $14.22 | $13.93 | 321 |
| 2025-01-24 | $14.25 | $14.25 | $14.25 | $14.25 | $13.96 | 385 |
| 2025-01-23 | $14.00 | $14.00 | $14.00 | $14.00 | $13.72 | 105 |
| 2025-01-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.57 | 95 |
| 2025-01-21 | $14.50 | $14.50 | $13.85 | $13.85 | $13.57 | 17,235 |
| 2025-01-17 | $14.07 | $14.72 | $13.90 | $14.72 | $14.42 | 932 |
| 2025-01-16 | $14.15 | $14.15 | $14.00 | $14.10 | $13.81 | 7,224 |
| 2025-01-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.72 | 5,043 |
| 2025-01-14 | $14.50 | $14.50 | $14.00 | $14.00 | $13.72 | 541 |
| 2025-01-13 | $13.90 | $13.90 | $13.70 | $13.70 | $13.42 | 7,191 |
| 2025-01-10 | $14.50 | $14.84 | $13.56 | $14.00 | $13.72 | 1,926 |
| 2025-01-08 | $14.86 | $14.86 | $14.86 | $14.86 | $14.56 | 33 |
| 2025-01-07 | $13.55 | $14.86 | $13.55 | $14.86 | $14.56 | 600 |
| 2025-01-06 | $14.88 | $14.88 | $14.88 | $14.88 | $14.58 | 139 |
| 2025-01-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.47 | 18 |
| 2025-01-02 | $13.52 | $14.87 | $13.51 | $13.75 | $13.47 | 2,054 |
| 2024-12-31 | $14.00 | $15.00 | $12.83 | $13.51 | $13.24 | 40,649 |
| 2024-12-30 | $14.25 | $14.25 | $13.55 | $14.00 | $13.72 | 1,964 |
| 2024-12-27 | $13.75 | $14.15 | $13.75 | $14.15 | $13.86 | 817 |
| 2024-12-26 | $13.71 | $14.00 | $13.51 | $14.00 | $13.72 | 1,161 |
| 2024-12-24 | $13.71 | $14.25 | $13.71 | $14.25 | $13.96 | 600 |
| 2024-12-23 | $14.25 | $14.25 | $14.25 | $14.25 | $13.96 | 12 |
| 2024-12-20 | $14.25 | $14.25 | $14.10 | $14.25 | $13.96 | 800 |
| 2024-12-19 | $14.11 | $14.25 | $13.63 | $14.25 | $13.96 | 3,675 |
| 2024-12-18 | $15.00 | $15.10 | $14.11 | $14.49 | $14.20 | 2,508 |
| 2024-12-17 | $15.99 | $16.00 | $15.14 | $15.14 | $14.83 | 3,762 |
| 2024-12-16 | $16.06 | $16.37 | $15.60 | $16.37 | $16.04 | 865 |
| 2024-12-13 | $16.45 | $16.72 | $16.05 | $16.72 | $16.72 | 475 |
| 2024-12-12 | $16.46 | $16.75 | $16.45 | $16.45 | $16.45 | 610 |
| 2024-12-11 | $16.65 | $17.00 | $16.65 | $17.00 | $17.00 | 4,511 |
| 2024-12-10 | $16.19 | $16.52 | $16.19 | $16.52 | $16.52 | 404 |
| 2024-12-09 | $15.45 | $16.20 | $15.45 | $16.20 | $16.20 | 2,974 |
| 2024-12-06 | $15.19 | $15.99 | $15.19 | $15.99 | $15.99 | 216 |
| 2024-12-05 | $15.17 | $15.99 | $15.17 | $15.99 | $15.99 | 200 |
| 2024-12-04 | $15.15 | $15.99 | $15.15 | $15.99 | $15.99 | 820 |
| 2024-12-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2024-12-02 | $16.40 | $16.40 | $16.00 | $16.00 | $16.00 | 627 |
| 2024-11-29 | $14.75 | $16.52 | $14.33 | $16.52 | $16.52 | 3,566 |
| 2024-11-27 | $15.00 | $15.19 | $14.18 | $15.19 | $15.19 | 2,004 |
| 2024-11-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2024-11-25 | $15.29 | $15.75 | $15.29 | $15.75 | $15.75 | 821 |
| 2024-11-22 | $14.43 | $15.28 | $14.43 | $15.28 | $15.28 | 408 |
| 2024-11-21 | $14.75 | $15.00 | $14.10 | $14.99 | $14.99 | 3,229 |
| 2024-11-20 | $14.31 | $14.89 | $14.30 | $14.89 | $14.89 | 2,134 |
| 2024-11-19 | $15.00 | $15.00 | $14.74 | $15.00 | $15.00 | 3,980 |
| 2024-11-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 91 |
| 2024-11-15 | $15.12 | $16.00 | $15.12 | $16.00 | $16.00 | 300 |
| 2024-11-14 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 191 |
| 2024-11-13 | $14.75 | $16.64 | $14.75 | $16.64 | $16.64 | 2,324 |
| 2024-11-12 | $14.25 | $14.50 | $14.16 | $14.50 | $14.50 | 1,725 |
| 2024-11-11 | $13.80 | $14.15 | $13.80 | $14.15 | $14.15 | 1,063 |
| 2024-11-08 | $13.69 | $13.79 | $13.64 | $13.79 | $13.79 | 1,369 |
| 2024-11-07 | $13.25 | $13.68 | $12.50 | $13.66 | $13.66 | 1,351 |
| 2024-11-06 | $12.50 | $13.68 | $12.48 | $13.68 | $13.68 | 9,744 |
| 2024-11-05 | $12.21 | $12.45 | $12.19 | $12.45 | $12.45 | 3,518 |
| 2024-11-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-11-01 | $11.99 | $12.00 | $11.80 | $11.80 | $11.80 | 10,511 |
| 2024-10-31 | $11.73 | $11.75 | $11.73 | $11.75 | $11.75 | 11,526 |
| 2024-10-30 | $11.78 | $11.84 | $11.78 | $11.84 | $11.84 | 700 |
| 2024-10-29 | $11.80 | $11.80 | $11.73 | $11.73 | $11.73 | 1,724 |
| 2024-10-28 | $11.81 | $11.97 | $11.62 | $11.97 | $11.97 | 851 |
| 2024-10-25 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 250 |
| 2024-10-24 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 100 |
| 2024-10-23 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-10-22 | $12.00 | $12.00 | $11.61 | $11.99 | $11.99 | 3,373 |
| 2024-10-21 | $12.00 | $12.00 | $11.98 | $11.98 | $11.98 | 2,600 |
| 2024-10-18 | $11.98 | $12.00 | $11.98 | $12.00 | $12.00 | 10,598 |
| 2024-10-17 | $11.98 | $12.00 | $11.98 | $11.99 | $11.99 | 1,100 |
| 2024-10-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-10-15 | $11.80 | $11.80 | $11.66 | $11.80 | $11.80 | 4,570 |
| 2024-10-14 | $11.84 | $12.20 | $11.55 | $11.90 | $11.90 | 3,798 |
| 2024-10-11 | $12.40 | $12.40 | $11.63 | $12.32 | $12.32 | 5,772 |
| 2024-10-10 | $12.40 | $12.40 | $12.00 | $12.00 | $12.00 | 734 |
| 2024-10-09 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 701 |
| 2024-10-08 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2024-10-07 | $12.05 | $12.05 | $12.03 | $12.03 | $12.03 | 200 |
| 2024-10-04 | $12.05 | $12.10 | $12.05 | $12.05 | $12.05 | 3,511 |
| 2024-10-03 | $12.44 | $12.48 | $12.33 | $12.48 | $12.20 | 4,208 |
| 2024-10-02 | $12.31 | $12.48 | $12.31 | $12.43 | $12.15 | 500 |
| 2024-10-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.01 | 889 |
| 2024-09-30 | $12.25 | $12.48 | $12.25 | $12.44 | $12.16 | 2,627 |
| 2024-09-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.20 | 272 |
| 2024-09-26 | $12.48 | $12.48 | $12.11 | $12.11 | $11.83 | 2,305 |
| 2024-09-25 | $12.26 | $12.26 | $12.26 | $12.26 | $11.98 | 110 |
| 2024-09-24 | $11.95 | $12.25 | $11.90 | $12.25 | $11.97 | 1,688 |
| 2024-09-23 | $11.75 | $11.98 | $11.75 | $11.95 | $11.68 | 3,277 |
| 2024-09-20 | $11.48 | $11.48 | $11.35 | $11.35 | $11.35 | 3,008 |
| 2024-09-19 | $11.36 | $11.48 | $11.36 | $11.48 | $11.48 | 1,343 |
| 2024-09-18 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 1,559 |
| 2024-09-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 126 |
| 2024-09-16 | $11.51 | $11.51 | $11.48 | $11.48 | $11.48 | 532 |
| 2024-09-13 | $11.45 | $11.50 | $11.45 | $11.49 | $11.49 | 2,609 |
| 2024-09-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 304 |
| 2024-09-11 | $11.55 | $11.55 | $11.50 | $11.50 | $11.50 | 1,943 |
| 2024-09-10 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 296 |
| 2024-09-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 418 |
| 2024-09-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 123 |
| 2024-09-05 | $12.01 | $12.01 | $11.75 | $11.75 | $11.75 | 2,205 |
| 2024-09-04 | $12.00 | $12.46 | $12.00 | $12.46 | $12.46 | 1,610 |
| 2024-09-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,038 |
| 2024-08-30 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 103 |
| 2024-08-29 | $12.48 | $12.48 | $12.01 | $12.02 | $12.02 | 603 |
| 2024-08-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-08-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5 |
| 2024-08-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-08-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 23 |
| 2024-08-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-08-21 | $12.00 | $12.35 | $12.00 | $12.00 | $12.00 | 1,026 |
| 2024-08-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-08-19 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 2,531 |
| 2024-08-16 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 104 |
| 2024-08-15 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2024-08-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2024-08-13 | $12.00 | $12.00 | $11.76 | $11.76 | $11.76 | 3,406 |
| 2024-08-12 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2024-08-09 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2024-08-08 | $12.25 | $12.25 | $12.06 | $12.06 | $12.06 | 259 |
| 2024-08-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2024-08-06 | $12.57 | $12.57 | $12.25 | $12.48 | $12.48 | 1,004 |
| 2024-08-05 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 276 |
| 2024-08-02 | $12.38 | $12.72 | $12.25 | $12.72 | $12.72 | 2,451 |
| 2024-08-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-07-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-07-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 29 |
| 2024-07-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-07-26 | $12.75 | $12.80 | $12.25 | $12.25 | $12.25 | 2,624 |
| 2024-07-25 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 174 |
| 2024-07-24 | $12.90 | $13.00 | $12.75 | $12.75 | $12.75 | 900 |
| 2024-07-23 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2024-07-22 | $12.70 | $12.98 | $12.55 | $12.88 | $12.88 | 1,757 |
| 2024-07-19 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 3,924 |
| 2024-07-18 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 210 |
| 2024-07-17 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 1 |
| 2024-07-16 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 400 |
| 2024-07-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 9 |
| 2024-07-12 | $12.31 | $12.31 | $12.30 | $12.30 | $12.30 | 2,561 |
| 2024-07-11 | $12.50 | $12.51 | $12.50 | $12.51 | $12.51 | 259 |
| 2024-07-10 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 100 |
| 2024-07-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 500 |
| 2024-07-08 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 300 |
| 2024-07-05 | $12.30 | $12.33 | $12.30 | $12.33 | $12.33 | 2,000 |
| 2024-07-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2024-07-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1 |
| 2024-07-01 | $12.49 | $12.51 | $12.30 | $12.30 | $12.30 | 2,875 |
| 2024-06-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 731 |
| 2024-06-27 | $12.50 | $12.50 | $12.30 | $12.30 | $12.30 | 1,578 |
| 2024-06-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 100 |
| 2024-06-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 441 |
| 2024-06-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 23 |
| 2024-06-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 136 |
| 2024-06-20 | $12.03 | $12.09 | $12.03 | $12.09 | $12.09 | 494 |
| 2024-06-18 | $11.75 | $12.49 | $11.75 | $12.49 | $12.49 | 897 |
| 2024-06-17 | $12.50 | $12.63 | $11.75 | $11.75 | $11.75 | 1,083 |
| 2024-06-14 | $12.27 | $12.50 | $12.27 | $12.50 | $12.50 | 550 |
| 2024-06-13 | $12.24 | $12.40 | $12.22 | $12.40 | $12.40 | 572 |
| 2024-06-12 | $12.65 | $12.71 | $12.65 | $12.68 | $12.40 | 601 |
| 2024-06-11 | $12.97 | $13.01 | $12.97 | $13.00 | $12.71 | 1,158 |
| 2024-06-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.37 | 247 |
| 2024-06-07 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 200 |
| 2024-06-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 60 |
| 2024-06-05 | $13.00 | $13.00 | $12.95 | $13.00 | $13.00 | 350 |
| 2024-06-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5 |
| 2024-06-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-05-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-05-30 | $12.65 | $13.00 | $12.60 | $13.00 | $13.00 | 816 |
| 2024-05-29 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 100 |
| 2024-05-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 68 |
| 2024-05-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 2 |
| 2024-05-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 100 |
| 2024-05-22 | $13.11 | $13.13 | $12.63 | $12.63 | $12.63 | 660 |
| 2024-05-21 | $13.20 | $13.30 | $13.20 | $13.20 | $13.20 | 425 |
| 2024-05-20 | $13.20 | $13.36 | $13.20 | $13.36 | $13.36 | 3,943 |
| 2024-05-17 | $13.75 | $13.83 | $13.75 | $13.83 | $13.83 | 200 |
| 2024-05-16 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 3 |
| 2024-05-15 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2024-05-14 | $13.20 | $13.25 | $13.20 | $13.23 | $13.23 | 2,920 |
| 2024-05-13 | $13.84 | $13.84 | $13.20 | $13.83 | $13.83 | 2,874 |
| 2024-05-10 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 100 |
| 2024-05-09 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 152 |
| 2024-05-08 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 25 |
| 2024-05-07 | $12.62 | $13.16 | $12.55 | $13.16 | $13.16 | 2,320 |
| 2024-05-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 73 |
| 2024-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 35 |
| 2024-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 177 |
| 2024-05-01 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 350 |
| 2024-04-30 | $13.25 | $13.84 | $13.25 | $13.84 | $13.84 | 250 |
| 2024-04-29 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 100 |
| 2024-04-26 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 570 |
| 2024-04-25 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2024-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 333 |
| 2024-04-23 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 60 |
| 2024-04-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 268 |
| 2024-04-19 | $12.63 | $13.00 | $12.63 | $13.00 | $13.00 | 1,128 |
| 2024-04-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-04-17 | $12.75 | $12.75 | $12.50 | $12.75 | $12.75 | 1,478 |
| 2024-04-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 101 |
| 2024-04-15 | $13.04 | $13.25 | $13.00 | $13.00 | $13.00 | 1,047 |
| 2024-04-12 | $14.00 | $14.00 | $13.03 | $13.03 | $13.03 | 1,819 |
| 2024-04-11 | $13.85 | $14.25 | $13.85 | $14.25 | $14.25 | 351 |
| 2024-04-10 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2024-04-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 1,319 |
| 2024-04-08 | $13.87 | $13.87 | $13.85 | $13.87 | $13.87 | 1,475 |
| 2024-04-05 | $14.00 | $14.00 | $13.87 | $13.95 | $13.95 | 1,682 |
| 2024-04-04 | $14.25 | $14.25 | $13.93 | $14.25 | $14.25 | 203 |
| 2024-04-03 | $14.34 | $14.34 | $14.25 | $14.25 | $14.25 | 203 |
| 2024-04-02 | $14.25 | $14.25 | $13.53 | $14.25 | $14.25 | 2,417 |
| 2024-04-01 | $13.87 | $14.25 | $13.87 | $14.25 | $14.25 | 2,417 |
| 2024-03-28 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 176 |
| 2024-03-27 | $13.20 | $13.20 | $13.11 | $13.11 | $13.11 | 500 |
| 2024-03-26 | $14.22 | $14.22 | $13.72 | $13.72 | $13.72 | 422 |
| 2024-03-25 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 200 |
| 2024-03-22 | $13.65 | $13.75 | $13.65 | $13.75 | $13.75 | 515 |
| 2024-03-21 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 699 |
| 2024-03-20 | $13.68 | $13.68 | $13.08 | $13.67 | $13.67 | 618 |
| 2024-03-19 | $15.00 | $15.00 | $13.00 | $13.48 | $13.48 | 20,601 |
| 2024-03-18 | $15.00 | $15.30 | $15.00 | $15.30 | $15.30 | 1,640 |
| 2024-03-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 10 |
| 2024-03-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 20 |
| 2024-03-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 235 |
| 2024-03-12 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 176 |
| 2024-03-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 176 |
| 2024-03-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 6 |
| 2024-03-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.23 | 3 |
| 2024-03-06 | $14.40 | $14.50 | $14.40 | $14.50 | $14.23 | 1,800 |
| 2024-03-05 | $14.00 | $14.10 | $14.00 | $14.10 | $13.84 | 583 |
| 2024-03-04 | $14.25 | $14.25 | $13.59 | $14.25 | $13.99 | 3,137 |
| 2024-03-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 0 |
| 2024-02-29 | $14.39 | $15.10 | $14.25 | $15.00 | $14.72 | 1,140 |
| 2024-02-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 450 |
| 2024-02-27 | $14.25 | $14.25 | $14.25 | $14.25 | $13.99 | 0 |
| 2024-02-26 | $15.35 | $15.45 | $14.25 | $14.25 | $13.99 | 1,000 |
| 2024-02-23 | $15.48 | $15.48 | $15.48 | $15.48 | $15.19 | 302 |
| 2024-02-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 0 |
| 2024-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.21 | 95 |
| 2024-02-20 | $14.65 | $15.50 | $14.25 | $15.50 | $15.21 | 556 |
| 2024-02-16 | $14.67 | $14.67 | $14.67 | $14.67 | $14.40 | 525 |
| 2024-02-15 | $15.00 | $15.95 | $15.00 | $15.95 | $15.65 | 233 |
| 2024-02-14 | $15.75 | $15.75 | $15.25 | $15.25 | $14.97 | 907 |
| 2024-02-13 | $15.51 | $15.51 | $15.51 | $15.51 | $15.22 | 0 |
| 2024-02-12 | $15.51 | $15.51 | $15.51 | $15.51 | $15.22 | 229 |
| 2024-02-09 | $16.45 | $16.45 | $16.45 | $16.45 | $16.15 | 0 |
| 2024-02-08 | $15.70 | $16.45 | $15.50 | $16.45 | $16.15 | 1,148 |
| 2024-02-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.41 | 0 |
| 2024-02-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.41 | 0 |
| 2024-02-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.41 | 60 |
| 2024-02-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.41 | 403 |
| 2024-02-01 | $16.03 | $16.20 | $15.67 | $15.67 | $15.38 | 1,011 |
| 2024-01-31 | $16.00 | $16.00 | $16.00 | $16.00 | $15.70 | 1,500 |
| 2024-01-30 | $16.00 | $16.00 | $15.64 | $15.64 | $15.35 | 1,104 |
| 2024-01-29 | $15.64 | $15.64 | $15.64 | $15.64 | $15.35 | 16 |
| 2024-01-26 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 100 |
| 2024-01-25 | $16.50 | $16.50 | $15.60 | $15.60 | $15.60 | 712 |
| 2024-01-24 | $16.21 | $16.53 | $15.60 | $16.50 | $16.50 | 2,141 |
| 2024-01-23 | $17.00 | $17.00 | $16.22 | $16.22 | $16.22 | 1,159 |
| 2024-01-22 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 95 |
| 2024-01-19 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2024-01-18 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2024-01-17 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2024-01-16 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 2 |
| 2024-01-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2024-01-11 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 120 |
| 2024-01-10 | $16.20 | $17.00 | $16.20 | $17.00 | $17.00 | 650 |
| 2024-01-09 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 10 |
| 2024-01-08 | $16.50 | $16.50 | $16.03 | $16.03 | $16.03 | 1,000 |
| 2024-01-05 | $15.55 | $16.00 | $15.55 | $16.00 | $16.00 | 400 |
| 2024-01-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 652 |
| 2024-01-03 | $15.50 | $15.50 | $15.43 | $15.46 | $15.46 | 1,092 |
| 2024-01-02 | $15.40 | $17.00 | $15.30 | $17.00 | $17.00 | 2,801 |
| 2023-12-29 | $16.00 | $16.00 | $15.28 | $16.00 | $16.00 | 1,010 |
| 2023-12-28 | $15.23 | $15.25 | $15.23 | $15.25 | $15.25 | 473 |
| 2023-12-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 294 |
| 2023-12-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 5,245 |
| 2023-12-22 | $14.25 | $15.19 | $14.25 | $15.19 | $15.19 | 5,264 |
| 2023-12-21 | $14.01 | $14.05 | $13.97 | $14.05 | $14.05 | 1,997 |
| 2023-12-20 | $14.10 | $15.19 | $14.08 | $15.19 | $15.19 | 3,376 |
| 2023-12-19 | $14.20 | $14.20 | $14.01 | $14.20 | $14.20 | 533 |
| 2023-12-18 | $14.62 | $14.62 | $14.35 | $14.35 | $14.35 | 1,349 |
| 2023-12-15 | $15.10 | $15.10 | $14.62 | $14.62 | $14.62 | 1,629 |
| 2023-12-14 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 78 |
| 2023-12-13 | $15.19 | $15.19 | $14.87 | $14.87 | $14.87 | 2,362 |
| 2023-12-12 | $15.15 | $15.25 | $15.15 | $15.25 | $14.97 | 425 |
| 2023-12-11 | $15.14 | $15.15 | $15.14 | $15.15 | $14.87 | 1,815 |
| 2023-12-08 | $15.00 | $15.10 | $15.00 | $15.10 | $14.82 | 1,335 |
| 2023-12-07 | $15.00 | $15.15 | $15.00 | $15.12 | $14.84 | 567 |
| 2023-12-06 | $14.90 | $15.10 | $14.90 | $15.10 | $14.82 | 1,436 |
| 2023-12-05 | $14.80 | $14.90 | $14.80 | $14.90 | $14.62 | 1,450 |
| 2023-12-04 | $14.42 | $14.50 | $14.40 | $14.50 | $14.23 | 600 |
| 2023-12-01 | $14.50 | $14.50 | $14.25 | $14.25 | $13.99 | 474 |
| 2023-11-30 | $14.27 | $14.27 | $14.25 | $14.25 | $13.99 | 300 |
| 2023-11-29 | $13.95 | $14.47 | $13.50 | $14.00 | $13.74 | 2,094 |
| 2023-11-28 | $14.25 | $14.25 | $13.01 | $14.00 | $13.74 | 2,023 |
| 2023-11-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-11-24 | $14.00 | $14.02 | $14.00 | $14.00 | $14.00 | 1,000 |
| 2023-11-22 | $13.80 | $14.00 | $13.80 | $14.00 | $14.00 | 1,001 |
| 2023-11-21 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 2 |
| 2023-11-20 | $13.90 | $13.91 | $13.90 | $13.91 | $13.91 | 495 |
| 2023-11-17 | $13.75 | $13.85 | $13.00 | $13.85 | $13.85 | 4,989 |
| 2023-11-16 | $14.00 | $14.00 | $13.96 | $13.96 | $13.96 | 733 |
| 2023-11-15 | $14.35 | $14.35 | $14.00 | $14.00 | $14.00 | 1,550 |
| 2023-11-14 | $15.45 | $15.45 | $15.00 | $15.00 | $15.00 | 722 |
| 2023-11-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2023-11-10 | $15.11 | $15.11 | $15.10 | $15.10 | $15.10 | 200 |
| 2023-11-09 | $15.60 | $15.60 | $15.50 | $15.50 | $15.50 | 575 |
| 2023-11-08 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2023-11-07 | $15.70 | $15.70 | $15.50 | $15.50 | $15.50 | 546 |
| 2023-11-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-11-03 | $14.70 | $15.00 | $14.70 | $15.00 | $15.00 | 1,286 |
| 2023-11-02 | $14.50 | $14.70 | $14.50 | $14.70 | $14.70 | 870 |
| 2023-11-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 325 |
| 2023-10-31 | $14.18 | $14.18 | $14.03 | $14.03 | $14.03 | 280 |
| 2023-10-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-10-27 | $13.90 | $14.00 | $13.90 | $13.90 | $13.90 | 1,685 |
| 2023-10-26 | $14.50 | $14.55 | $13.16 | $13.16 | $13.16 | 4,102 |
| 2023-10-25 | $14.75 | $14.75 | $14.50 | $14.50 | $14.50 | 1,980 |
| 2023-10-24 | $15.15 | $15.15 | $15.00 | $15.00 | $15.00 | 352 |
| 2023-10-23 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2023-10-20 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 75 |
| 2023-10-19 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 85 |
| 2023-10-18 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 393 |
| 2023-10-17 | $15.02 | $15.02 | $15.00 | $15.01 | $15.01 | 500 |
| 2023-10-16 | $15.07 | $15.07 | $15.05 | $15.05 | $15.05 | 222 |
| 2023-10-13 | $16.00 | $16.00 | $15.07 | $16.00 | $16.00 | 1,758 |
| 2023-10-12 | $15.56 | $16.00 | $15.56 | $16.00 | $16.00 | 775 |
| 2023-10-11 | $15.56 | $15.56 | $15.02 | $15.05 | $15.05 | 1,146 |
| 2023-10-10 | $16.00 | $16.00 | $15.56 | $15.56 | $15.56 | 1,029 |
| 2023-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 803 |
| 2023-10-06 | $16.60 | $16.60 | $16.02 | $16.02 | $16.02 | 700 |
| 2023-10-05 | $16.50 | $16.50 | $16.04 | $16.04 | $16.04 | 1,315 |
| 2023-10-04 | $16.75 | $16.75 | $16.60 | $16.60 | $16.60 | 1,306 |
| 2023-10-03 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 1,337 |
| 2023-10-02 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 20 |
| 2023-09-29 | $17.00 | $17.19 | $16.52 | $17.19 | $17.19 | 2,270 |
| 2023-09-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 29 |
| 2023-09-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 251 |
| 2023-09-26 | $17.05 | $17.05 | $16.75 | $16.75 | $16.75 | 1,052 |
| 2023-09-25 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 800 |
| 2023-09-22 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2023-09-21 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 181 |
| 2023-09-20 | $17.05 | $17.10 | $17.05 | $17.05 | $17.05 | 2,650 |
| 2023-09-19 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 425 |
| 2023-09-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 1,000 |
| 2023-09-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 324 |
| 2023-09-14 | $17.00 | $17.50 | $17.00 | $17.50 | $17.50 | 1,085 |
| 2023-09-13 | $17.25 | $17.25 | $17.05 | $17.05 | $17.05 | 525 |
| 2023-09-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-09-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2023-09-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2023-09-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-09-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 212 |
| 2023-09-05 | $17.30 | $17.30 | $17.30 | $17.30 | $17.02 | 1 |
| 2023-09-01 | $17.75 | $17.81 | $17.30 | $17.30 | $17.02 | 1,557 |
| 2023-08-31 | $17.25 | $17.25 | $17.25 | $17.25 | $16.97 | 25 |
| 2023-08-30 | $17.50 | $17.50 | $17.25 | $17.25 | $16.97 | 1,347 |
| 2023-08-29 | $17.25 | $17.25 | $17.25 | $17.25 | $16.97 | 264 |
| 2023-08-28 | $17.87 | $17.87 | $17.87 | $17.87 | $17.58 | 200 |
| 2023-08-25 | $17.54 | $17.54 | $17.25 | $17.50 | $17.50 | 4,176 |
| 2023-08-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 60 |
| 2023-08-23 | $18.44 | $20.45 | $18.44 | $18.50 | $18.50 | 7,474 |
| 2023-08-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 2 |
| 2023-08-21 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2023-08-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2023-08-17 | $18.25 | $18.50 | $17.25 | $17.25 | $17.25 | 4,755 |
| 2023-08-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 25 |
| 2023-08-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 225 |
| 2023-08-14 | $17.99 | $18.40 | $17.25 | $18.00 | $18.00 | 4,801 |
| 2023-08-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 126 |
| 2023-08-10 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 150 |
| 2023-08-09 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2023-08-08 | $17.98 | $17.99 | $17.98 | $17.99 | $17.99 | 967 |
| 2023-08-07 | $17.40 | $17.44 | $17.25 | $17.25 | $17.25 | 1,027 |
| 2023-08-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 315 |
| 2023-08-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 5 |
| 2023-08-02 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 40 |
| 2023-08-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 200 |
| 2023-07-31 | $18.00 | $18.43 | $18.00 | $18.43 | $18.43 | 804 |
| 2023-07-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-07-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 201 |
| 2023-07-26 | $18.00 | $18.04 | $18.00 | $18.00 | $18.00 | 713 |
| 2023-07-25 | $18.00 | $18.00 | $17.92 | $18.00 | $18.00 | 896 |
| 2023-07-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 305 |
| 2023-07-21 | $17.50 | $18.25 | $17.50 | $18.00 | $18.00 | 1,497 |
| 2023-07-20 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2023-07-19 | $17.25 | $17.48 | $17.25 | $17.25 | $17.25 | 1,678 |
| 2023-07-18 | $17.05 | $17.10 | $17.05 | $17.05 | $17.05 | 700 |
| 2023-07-17 | $17.38 | $17.38 | $17.00 | $17.20 | $17.20 | 1,523 |
| 2023-07-14 | $17.77 | $17.77 | $17.70 | $17.74 | $17.74 | 925 |
| 2023-07-13 | $17.83 | $17.85 | $17.00 | $17.00 | $17.00 | 3,895 |
| 2023-07-12 | $18.00 | $18.00 | $17.51 | $17.51 | $17.51 | 6,218 |
| 2023-07-11 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 640 |
| 2023-07-10 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 178 |
| 2023-07-07 | $18.40 | $18.43 | $18.40 | $18.43 | $18.43 | 3,713 |
| 2023-07-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 189 |
| 2023-07-05 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 101 |
| 2023-07-03 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 3,000 |
| 2023-06-30 | $17.72 | $18.24 | $17.72 | $18.24 | $18.24 | 1,490 |
| 2023-06-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 264 |
| 2023-06-27 | $17.72 | $17.73 | $17.72 | $17.73 | $17.73 | 1,133 |
| 2023-06-26 | $17.90 | $17.90 | $17.75 | $17.75 | $17.75 | 925 |
| 2023-06-23 | $17.88 | $18.00 | $17.88 | $18.00 | $18.00 | 600 |
| 2023-06-22 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2023-06-21 | $17.75 | $17.88 | $17.72 | $17.88 | $17.88 | 1,225 |
| 2023-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 10 |
| 2023-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 100 |
| 2023-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-06-13 | $18.19 | $18.19 | $18.00 | $18.00 | $18.00 | 5,600 |
| 2023-06-12 | $17.97 | $18.00 | $17.97 | $18.00 | $18.00 | 913 |
| 2023-06-09 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2023-06-08 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 50 |
| 2023-06-07 | $18.24 | $18.48 | $17.72 | $17.74 | $17.74 | 2,080 |
| 2023-06-06 | $18.48 | $18.48 | $18.48 | $18.48 | $18.19 | 1,100 |
| 2023-06-05 | $18.46 | $18.46 | $18.46 | $18.46 | $18.17 | 51 |
| 2023-06-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.17 | 1,028 |
| 2023-06-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.72 | 0 |
| 2023-05-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.72 | 1,885 |
| 2023-05-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.72 | 0 |
| 2023-05-26 | $17.95 | $18.05 | $17.95 | $18.00 | $18.00 | 1,885 |
| 2023-05-25 | $17.75 | $17.75 | $17.50 | $17.50 | $17.50 | 525 |
| 2023-05-24 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 777 |
| 2023-05-23 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 201 |
| 2023-05-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 2 |
| 2023-05-19 | $18.50 | $18.55 | $18.50 | $18.50 | $18.50 | 1,633 |
| 2023-05-18 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 219 |
| 2023-05-17 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 10 |
| 2023-05-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2023-05-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 210 |
| 2023-05-12 | $18.50 | $18.74 | $18.50 | $18.50 | $18.50 | 626 |
| 2023-05-11 | $18.75 | $18.75 | $18.50 | $18.50 | $18.50 | 1,100 |
| 2023-05-10 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 767 |
| 2023-05-09 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 365 |
| 2023-05-08 | $18.85 | $18.85 | $18.00 | $18.83 | $18.83 | 519 |
| 2023-05-05 | $18.89 | $18.89 | $18.86 | $18.87 | $18.87 | 500 |
| 2023-05-04 | $19.00 | $19.00 | $17.25 | $17.25 | $17.25 | 400 |
| 2023-05-03 | $19.00 | $19.26 | $19.00 | $19.25 | $19.25 | 1,702 |
| 2023-05-02 | $19.50 | $19.50 | $17.25 | $17.25 | $17.25 | 3,641 |
| 2023-05-01 | $19.80 | $19.80 | $19.50 | $19.52 | $19.52 | 1,176 |
| 2023-04-28 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 325 |
| 2023-04-27 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 140 |
| 2023-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,001 |
| 2023-04-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 170 |
| 2023-04-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-18 | $19.53 | $19.83 | $19.50 | $19.50 | $19.50 | 1,095 |
| 2023-04-17 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 315 |
| 2023-04-14 | $20.00 | $20.10 | $20.00 | $20.00 | $20.00 | 1,200 |
| 2023-04-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 110 |
| 2023-04-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-04-06 | $20.00 | $20.00 | $19.50 | $19.50 | $19.50 | 1,680 |
| 2023-04-05 | $20.15 | $20.15 | $20.00 | $20.00 | $20.00 | 441 |
| 2023-04-04 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-04-03 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 1,398 |
| 2023-03-31 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 57 |
| 2023-03-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 254 |
| 2023-03-29 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 367 |
| 2023-03-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 3 |
| 2023-03-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 276 |
| 2023-03-24 | $20.15 | $20.15 | $19.99 | $19.99 | $19.99 | 600 |
| 2023-03-23 | $20.20 | $20.20 | $20.18 | $20.18 | $20.18 | 2,700 |
| 2023-03-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 20 |
| 2023-03-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2023-03-17 | $20.00 | $20.45 | $19.50 | $19.50 | $19.50 | 620 |
| 2023-03-16 | $20.00 | $20.00 | $18.72 | $19.50 | $19.50 | 5,601 |
| 2023-03-15 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 1,967 |
| 2023-03-14 | $21.00 | $21.25 | $19.50 | $20.50 | $20.22 | 5,978 |
| 2023-03-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.71 | 103 |
| 2023-03-10 | $21.24 | $21.24 | $21.24 | $21.24 | $20.95 | 200 |
| 2023-03-09 | $21.12 | $21.24 | $21.00 | $21.24 | $20.95 | 445 |
| 2023-03-08 | $21.24 | $21.24 | $21.24 | $21.24 | $20.95 | 495 |
| 2023-03-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.51 | 0 |
| 2023-03-06 | $21.25 | $21.25 | $20.80 | $20.80 | $20.51 | 1,545 |
| 2023-03-03 | $21.85 | $21.85 | $21.00 | $21.10 | $21.10 | 4,848 |
| 2023-03-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2023-03-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 200 |
| 2023-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 600 |
| 2023-02-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-02-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 20 |
| 2023-02-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 70 |
| 2023-02-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 106 |
| 2023-02-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 400 |
| 2023-02-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 1 |
| 2023-02-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 160 |
| 2023-02-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-02-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 325 |
| 2023-02-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 250 |
| 2023-02-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-02-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 105 |
| 2023-02-08 | $21.24 | $21.75 | $21.24 | $21.75 | $21.75 | 799 |
| 2023-02-07 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 168 |
| 2023-02-06 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-02-03 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 20 |
| 2023-02-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 383 |
| 2023-02-01 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 145 |
| 2023-01-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 754 |
| 2023-01-30 | $22.00 | $22.00 | $20.25 | $21.00 | $21.00 | 3,773 |
| 2023-01-27 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 551 |
| 2023-01-26 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-01-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2023-01-24 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 146 |
| 2023-01-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-01-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 2023-01-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 71 |
| 2023-01-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-01-13 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-01-12 | $21.60 | $21.70 | $21.60 | $21.70 | $21.70 | 589 |
| 2023-01-11 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 5 |
| 2023-01-10 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2023-01-09 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 150 |
| 2023-01-06 | $21.50 | $21.50 | $21.25 | $21.32 | $21.32 | 727 |
| 2023-01-05 | $20.60 | $21.10 | $20.60 | $21.10 | $21.10 | 748 |
| 2023-01-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 150 |
| 2023-01-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 252 |
| 2022-12-30 | $20.23 | $20.29 | $20.10 | $20.29 | $20.29 | 1,648 |
| 2022-12-29 | $19.54 | $19.54 | $19.05 | $19.50 | $19.50 | 6,311 |
| 2022-12-28 | $20.28 | $20.28 | $19.50 | $19.50 | $19.50 | 2,115 |
| 2022-12-27 | $20.32 | $20.32 | $19.75 | $19.75 | $19.75 | 11,297 |
| 2022-12-23 | $21.34 | $21.34 | $20.32 | $20.32 | $20.32 | 5,550 |
| 2022-12-22 | $21.50 | $21.80 | $21.50 | $21.50 | $21.50 | 1,621 |
| 2022-12-21 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2022-12-20 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 157 |
| 2022-12-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-15 | $22.40 | $22.40 | $22.00 | $22.00 | $22.00 | 430 |
| 2022-12-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 351 |
| 2022-12-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 10 |
| 2022-12-12 | $22.50 | $22.50 | $21.32 | $21.32 | $21.32 | 250 |
| 2022-12-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 355 |
| 2022-12-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 2022-12-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 3 |
| 2022-12-06 | $22.38 | $22.38 | $22.30 | $22.30 | $22.02 | 227 |
| 2022-12-05 | $22.40 | $22.40 | $22.40 | $22.40 | $22.12 | 150 |
| 2022-12-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.22 | 66 |
| 2022-12-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.22 | 117 |
| 2022-11-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.42 | 0 |
| 2022-11-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.42 | 83 |
| 2022-11-28 | $22.70 | $22.70 | $22.54 | $22.70 | $22.42 | 1,477 |
| 2022-11-25 | $22.70 | $22.70 | $22.43 | $22.43 | $22.43 | 225 |
| 2022-11-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 530 |
| 2022-11-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 330 |
| 2022-11-21 | $22.46 | $22.55 | $22.46 | $22.55 | $22.55 | 400 |
| 2022-11-18 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-11-17 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2022-11-16 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 200 |
| 2022-11-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 536 |
| 2022-11-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 10 |
| 2022-11-11 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 48 |
| 2022-11-10 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2022-11-09 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 10 |
| 2022-11-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 25 |
| 2022-11-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 400 |
| 2022-11-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 803 |
| 2022-11-03 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 114 |
| 2022-11-02 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 525 |
| 2022-11-01 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 501 |
| 2022-10-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 102 |
| 2022-10-28 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 749 |
| 2022-10-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 327 |
| 2022-10-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-10-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-10-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 841 |
| 2022-10-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 300 |
| 2022-10-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 300 |
| 2022-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 424 |
| 2022-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 277 |
| 2022-10-12 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 100 |
| 2022-10-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 2 |
| 2022-10-10 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 100 |
| 2022-10-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 210 |
| 2022-10-06 | $21.02 | $21.25 | $21.00 | $21.00 | $21.00 | 1,450 |
| 2022-10-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 4,350 |
| 2022-10-04 | $22.49 | $22.75 | $22.49 | $22.75 | $22.75 | 509 |
| 2022-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 301 |
| 2022-09-30 | $21.50 | $21.50 | $20.95 | $20.95 | $20.95 | 1,342 |
| 2022-09-29 | $21.25 | $21.25 | $21.02 | $21.02 | $21.02 | 400 |
| 2022-09-28 | $22.99 | $22.99 | $21.09 | $21.09 | $21.09 | 2,157 |
| 2022-09-27 | $22.70 | $22.75 | $22.70 | $22.75 | $22.75 | 496 |
| 2022-09-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 309 |
| 2022-09-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 510 |
| 2022-09-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 187 |
| 2022-09-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 140 |
| 2022-09-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-09-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 436 |
| 2022-09-16 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-09-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 101 |
| 2022-09-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-09-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-09-12 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 120 |
| 2022-09-09 | $21.25 | $21.25 | $21.02 | $21.02 | $21.02 | 5,208 |
| 2022-09-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 4 |
| 2022-09-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-09-06 | $22.30 | $22.30 | $21.90 | $21.90 | $21.62 | 954 |
| 2022-09-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 10 |
| 2022-09-01 | $22.30 | $22.30 | $22.00 | $22.00 | $22.00 | 1,470 |
| 2022-08-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-08-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1,626 |
| 2022-08-29 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 100 |
| 2022-08-26 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2022-08-25 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 100 |
| 2022-08-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3 |
| 2022-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-08-22 | $21.97 | $22.00 | $21.97 | $22.00 | $22.00 | 303 |
| 2022-08-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 102 |
| 2022-08-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,500 |
| 2022-08-17 | $21.11 | $21.60 | $21.10 | $21.60 | $21.60 | 4,633 |
| 2022-08-16 | $21.60 | $21.60 | $21.21 | $21.21 | $21.21 | 2,437 |
| 2022-08-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 350 |
| 2022-08-12 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2022-08-11 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2022-08-10 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 285 |
| 2022-08-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 285 |
| 2022-08-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 250 |
| 2022-08-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 60 |
| 2022-08-03 | $23.00 | $23.50 | $23.00 | $23.50 | $23.50 | 2,240 |
| 2022-08-02 | $22.30 | $22.50 | $22.00 | $22.00 | $22.00 | 1,830 |
| 2022-08-01 | $22.50 | $22.50 | $22.28 | $22.50 | $22.50 | 2,700 |
| 2022-07-29 | $21.70 | $21.90 | $21.50 | $21.50 | $21.50 | 935 |
| 2022-07-28 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-07-27 | $22.27 | $22.27 | $22.25 | $22.25 | $22.25 | 9,100 |
| 2022-07-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-07-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 14 |
| 2022-07-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 117 |
| 2022-07-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 600 |
| 2022-07-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 701 |
| 2022-07-19 | $22.00 | $22.25 | $22.00 | $22.25 | $22.25 | 1,172 |
| 2022-07-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 0 |
| 2022-07-15 | $21.75 | $21.88 | $21.50 | $21.88 | $21.88 | 816 |
| 2022-07-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 7 |
| 2022-07-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 250 |
| 2022-07-12 | $22.35 | $22.35 | $22.00 | $22.00 | $22.00 | 3,915 |
| 2022-07-11 | $22.48 | $22.48 | $22.01 | $22.48 | $22.48 | 2,925 |
| 2022-07-08 | $22.25 | $22.98 | $22.25 | $22.98 | $22.98 | 1,300 |
| 2022-07-07 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 10 |
| 2022-07-06 | $22.60 | $22.60 | $22.01 | $22.01 | $22.01 | 1,018 |
| 2022-07-05 | $22.23 | $22.50 | $22.23 | $22.50 | $22.50 | 701 |
| 2022-07-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2022-06-30 | $22.25 | $22.45 | $22.05 | $22.05 | $22.05 | 1,876 |
| 2022-06-29 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 125 |
| 2022-06-28 | $23.23 | $23.23 | $22.05 | $22.05 | $22.05 | 3,638 |
| 2022-06-27 | $22.50 | $22.50 | $22.30 | $22.30 | $22.30 | 2,066 |
| 2022-06-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2022-06-23 | $23.01 | $23.25 | $23.00 | $23.25 | $23.25 | 1,332 |
| 2022-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 73 |
| 2022-06-21 | $23.02 | $23.22 | $23.00 | $23.00 | $23.00 | 852 |
| 2022-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-15 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 1,050 |
| 2022-06-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2022-06-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2,507 |
| 2022-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,150 |
| 2022-06-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 150 |
| 2022-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.22 | 1,953 |
| 2022-06-06 | $23.55 | $23.55 | $23.50 | $23.50 | $23.22 | 306 |
| 2022-06-03 | $24.11 | $24.11 | $24.11 | $24.11 | $23.83 | 0 |
| 2022-06-02 | $24.10 | $24.11 | $24.10 | $24.11 | $23.83 | 500 |
| 2022-06-01 | $23.25 | $24.10 | $23.25 | $24.10 | $23.82 | 499 |
| 2022-05-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 1,000 |
| 2022-05-27 | $24.13 | $24.13 | $24.13 | $24.13 | $23.85 | 136 |
| 2022-05-26 | $23.30 | $23.30 | $23.30 | $23.30 | $23.03 | 0 |
| 2022-05-25 | $23.75 | $23.75 | $23.30 | $23.30 | $23.03 | 1,228 |
| 2022-05-24 | $23.60 | $23.60 | $23.30 | $23.31 | $23.04 | 6,376 |
| 2022-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 1 |
| 2022-05-20 | $23.98 | $24.00 | $23.98 | $24.00 | $23.72 | 2,250 |
| 2022-05-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 30 |
| 2022-05-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 44 |
| 2022-05-17 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 100 |
| 2022-05-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 0 |
| 2022-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.72 | 243 |
| 2022-05-12 | $23.72 | $23.72 | $23.52 | $23.60 | $23.32 | 1,902 |
| 2022-05-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.43 | 0 |
| 2022-05-10 | $23.74 | $23.74 | $23.71 | $23.71 | $23.43 | 216 |
| 2022-05-09 | $24.50 | $24.50 | $23.60 | $23.60 | $23.32 | 11,714 |
| 2022-05-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.21 | 201 |
| 2022-05-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.21 | 200 |
| 2022-05-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 0 |
| 2022-05-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 2 |
| 2022-05-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 61 |
| 2022-04-29 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 4,494 |
| 2022-04-28 | $24.35 | $24.35 | $24.25 | $24.25 | $23.96 | 512 |
| 2022-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.21 | 0 |
| 2022-04-26 | $25.00 | $25.00 | $24.50 | $24.50 | $24.21 | 256 |
| 2022-04-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.21 | 256 |
| 2022-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 450 |
| 2022-04-21 | $25.50 | $25.50 | $25.47 | $25.47 | $25.17 | 832 |
| 2022-04-20 | $25.00 | $25.75 | $24.26 | $25.75 | $25.45 | 1,872 |
| 2022-04-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.20 | 151 |
| 2022-04-18 | $25.94 | $25.94 | $25.94 | $25.94 | $25.63 | 3 |
| 2022-04-14 | $25.00 | $25.94 | $25.00 | $25.94 | $25.63 | 483 |
| 2022-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 609 |
| 2022-04-12 | $24.50 | $24.50 | $24.25 | $24.25 | $23.96 | 450 |
| 2022-04-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 100 |
| 2022-04-08 | $25.00 | $25.95 | $25.00 | $25.00 | $24.71 | 738 |
| 2022-04-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 0 |
| 2022-04-06 | $25.00 | $25.50 | $25.00 | $25.00 | $24.71 | 738 |
| 2022-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 3 |
| 2022-04-04 | $24.25 | $25.00 | $24.25 | $25.00 | $24.71 | 301 |
| 2022-04-01 | $24.45 | $24.50 | $24.25 | $24.25 | $23.96 | 4,782 |
| 2022-03-31 | $25.25 | $25.25 | $25.00 | $25.00 | $24.71 | 3,795 |
| 2022-03-30 | $24.45 | $25.50 | $24.45 | $25.50 | $25.20 | 245 |
| 2022-03-29 | $25.00 | $25.50 | $24.38 | $25.50 | $25.20 | 1,095 |
| 2022-03-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.66 | 0 |
| 2022-03-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.66 | 10 |
| 2022-03-24 | $24.50 | $24.95 | $24.50 | $24.95 | $24.66 | 850 |
| 2022-03-23 | $24.50 | $24.50 | $24.36 | $24.36 | $24.07 | 801 |
| 2022-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.21 | 1,401 |
| 2022-03-21 | $24.51 | $24.51 | $24.51 | $24.51 | $24.22 | 1,903 |
| 2022-03-18 | $24.52 | $24.95 | $24.51 | $24.51 | $24.22 | 1,903 |
| 2022-03-17 | $24.52 | $24.95 | $24.52 | $24.95 | $24.66 | 2,404 |
| 2022-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.71 | 105 |
| 2022-03-15 | $24.75 | $24.75 | $24.55 | $24.55 | $24.26 | 445 |
| 2022-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.46 | 30 |
| 2022-03-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.46 | 3 |
| 2022-03-10 | $25.20 | $25.50 | $24.75 | $24.75 | $24.46 | 1,365 |
| 2022-03-09 | $26.00 | $26.00 | $25.50 | $25.50 | $25.20 | 1,884 |
| 2022-03-08 | $25.50 | $25.50 | $25.25 | $25.50 | $24.93 | 1,700 |
| 2022-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.44 | 0 |
| 2022-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.44 | 10 |
| 2022-03-03 | $24.75 | $25.00 | $24.75 | $25.00 | $24.44 | 381 |
| 2022-03-02 | $24.20 | $25.45 | $24.20 | $25.45 | $24.88 | 350 |
| 2022-03-01 | $25.00 | $25.25 | $24.15 | $25.25 | $24.68 | 591 |
| 2022-02-28 | $25.40 | $25.40 | $25.40 | $25.40 | $24.83 | 15 |
| 2022-02-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.83 | 3 |
| 2022-02-24 | $24.55 | $25.40 | $24.55 | $25.40 | $24.83 | 765 |
| 2022-02-23 | $25.25 | $25.50 | $24.90 | $24.90 | $24.34 | 1,697 |
| 2022-02-22 | $24.19 | $25.25 | $24.19 | $25.00 | $24.44 | 610 |
| 2022-02-18 | $25.00 | $25.46 | $25.00 | $25.46 | $24.89 | 340 |
| 2022-02-17 | $24.15 | $25.00 | $24.15 | $25.00 | $24.44 | 500 |
| 2022-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.44 | 610 |
| 2022-02-15 | $24.80 | $25.00 | $24.50 | $24.50 | $23.95 | 950 |
| 2022-02-14 | $24.77 | $24.77 | $24.75 | $24.75 | $24.19 | 400 |
| 2022-02-11 | $24.50 | $24.79 | $24.50 | $24.79 | $24.23 | 750 |
| 2022-02-10 | $24.12 | $24.12 | $24.00 | $24.00 | $23.46 | 5,015 |
| 2022-02-09 | $24.10 | $24.50 | $24.10 | $24.50 | $23.95 | 1,562 |
| 2022-02-08 | $24.12 | $24.12 | $24.12 | $24.12 | $23.58 | 0 |
| 2022-02-07 | $24.12 | $24.12 | $24.12 | $24.12 | $23.58 | 5 |
| 2022-02-04 | $24.75 | $24.75 | $24.12 | $24.12 | $23.58 | 1,850 |
| 2022-02-03 | $24.20 | $24.75 | $24.20 | $24.75 | $24.19 | 727 |
| 2022-02-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.56 | 0 |
| 2022-02-01 | $24.31 | $24.31 | $24.10 | $24.10 | $23.56 | 3,592 |
| 2022-01-31 | $24.28 | $24.28 | $24.28 | $24.28 | $23.73 | 100 |
| 2022-01-28 | $24.25 | $24.75 | $24.20 | $24.75 | $24.19 | 2,741 |
| 2022-01-27 | $24.15 | $24.25 | $24.15 | $24.25 | $23.70 | 1,374 |
| 2022-01-26 | $24.20 | $24.20 | $24.20 | $24.20 | $23.66 | 155 |
| 2022-01-25 | $24.10 | $24.25 | $24.10 | $24.25 | $23.70 | 300 |
| 2022-01-24 | $24.50 | $24.50 | $24.10 | $24.12 | $23.58 | 13,275 |
| 2022-01-21 | $24.73 | $24.75 | $24.50 | $24.50 | $23.95 | 2,625 |
| 2022-01-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.19 | 0 |
| 2022-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.44 | 39 |
| 2022-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.44 | 39 |
| 2022-01-14 | $25.10 | $25.10 | $25.00 | $25.00 | $24.44 | 389 |
| 2022-01-13 | $26.00 | $26.00 | $25.01 | $25.01 | $24.45 | 835 |
| 2022-01-12 | $26.00 | $26.00 | $25.51 | $25.51 | $24.93 | 225 |
| 2022-01-11 | $25.75 | $26.00 | $25.75 | $26.00 | $25.41 | 831 |
| 2022-01-10 | $25.50 | $25.75 | $25.50 | $25.75 | $25.17 | 910 |
| 2022-01-07 | $25.01 | $25.01 | $25.01 | $25.01 | $24.45 | 0 |
| 2022-01-06 | $24.20 | $25.25 | $24.05 | $25.01 | $24.45 | 400 |
| 2022-01-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.45 | 0 |
| 2022-01-04 | $24.99 | $25.01 | $24.99 | $25.01 | $24.45 | 2,925 |
| 2022-01-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.56 | 133 |
| 2021-12-31 | $24.75 | $25.00 | $24.05 | $24.08 | $23.54 | 1,872 |
| 2021-12-30 | $24.75 | $24.75 | $24.05 | $24.50 | $23.95 | 699 |
| 2021-12-29 | $23.50 | $25.00 | $23.50 | $25.00 | $24.44 | 1,318 |
| 2021-12-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.97 | 313 |
| 2021-12-27 | $23.30 | $23.30 | $23.30 | $23.30 | $22.78 | 745 |
| 2021-12-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.97 | 289 |
| 2021-12-22 | $23.30 | $23.30 | $23.30 | $23.30 | $22.78 | 125 |
| 2021-12-21 | $23.31 | $23.50 | $23.30 | $23.50 | $22.97 | 992 |
| 2021-12-20 | $23.45 | $23.45 | $23.30 | $23.30 | $22.78 | 924 |
| 2021-12-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.97 | 4,269 |
| 2021-12-16 | $24.00 | $24.00 | $23.40 | $24.00 | $23.46 | 4,076 |
| 2021-12-15 | $23.40 | $23.40 | $23.40 | $23.40 | $22.87 | 50 |
| 2021-12-14 | $23.46 | $23.46 | $23.40 | $23.40 | $22.87 | 210 |
| 2021-12-13 | $23.30 | $24.00 | $23.30 | $24.00 | $23.46 | 1,900 |
| 2021-12-10 | $24.05 | $24.05 | $23.25 | $23.25 | $22.73 | 1,431 |
| 2021-12-09 | $24.00 | $24.00 | $23.71 | $23.71 | $23.18 | 3,000 |
| 2021-12-08 | $24.06 | $24.06 | $24.06 | $24.06 | $23.52 | 11 |
| 2021-12-07 | $24.06 | $24.06 | $24.06 | $24.06 | $23.25 | 200 |
| 2021-12-06 | $24.10 | $24.50 | $24.05 | $24.05 | $23.24 | 350 |
| 2021-12-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.43 | 110 |
| 2021-12-02 | $24.17 | $24.17 | $24.17 | $24.17 | $23.35 | 0 |
| 2021-12-01 | $24.40 | $24.40 | $24.15 | $24.17 | $23.35 | 3,254 |
| 2021-11-30 | $24.25 | $24.25 | $24.18 | $24.18 | $23.36 | 2,541 |
| 2021-11-29 | $24.40 | $24.40 | $24.40 | $24.40 | $23.58 | 220 |
| 2021-11-26 | $24.35 | $24.35 | $24.11 | $24.11 | $23.30 | 1,200 |
| 2021-11-24 | $24.40 | $24.40 | $24.40 | $24.40 | $23.58 | 100 |
| 2021-11-23 | $24.47 | $24.47 | $24.40 | $24.40 | $23.58 | 489 |
| 2021-11-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.16 | 0 |
| 2021-11-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.16 | 502 |
| 2021-11-18 | $24.86 | $24.86 | $24.86 | $24.86 | $24.02 | 500 |
| 2021-11-17 | $24.86 | $24.86 | $24.86 | $24.86 | $24.02 | 50 |
| 2021-11-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.02 | 450 |
| 2021-11-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 429 |
| 2021-11-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 15 |
| 2021-11-11 | $24.75 | $24.85 | $24.75 | $24.85 | $24.01 | 1,800 |
| 2021-11-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 0 |
| 2021-11-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 0 |
| 2021-11-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 0 |
| 2021-11-05 | $24.75 | $24.85 | $24.75 | $24.85 | $24.01 | 267 |
| 2021-11-04 | $24.45 | $24.45 | $24.45 | $24.45 | $23.62 | 0 |
| 2021-11-03 | $24.45 | $24.45 | $24.45 | $24.45 | $23.62 | 229 |
| 2021-11-02 | $24.35 | $24.35 | $24.35 | $24.35 | $23.53 | 0 |
| 2021-11-01 | $24.35 | $24.35 | $24.35 | $24.35 | $23.53 | 297 |
| 2021-10-29 | $24.30 | $24.30 | $24.30 | $24.30 | $23.48 | 225 |
| 2021-10-28 | $24.35 | $24.35 | $24.35 | $24.35 | $23.53 | 500 |
| 2021-10-27 | $24.50 | $24.50 | $24.50 | $24.50 | $23.67 | 80 |
| 2021-10-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.67 | 1,056 |
| 2021-10-25 | $24.50 | $24.50 | $24.50 | $24.50 | $23.67 | 20 |
| 2021-10-22 | $24.50 | $24.75 | $24.50 | $24.50 | $23.67 | 800 |
| 2021-10-21 | $24.75 | $24.75 | $24.75 | $24.75 | $23.91 | 742 |
| 2021-10-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 0 |
| 2021-10-19 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 550 |
| 2021-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 0 |
| 2021-10-15 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 197 |
| 2021-10-14 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 2,100 |
| 2021-10-13 | $24.78 | $24.78 | $24.78 | $24.78 | $23.94 | 10 |
| 2021-10-12 | $24.90 | $24.90 | $24.78 | $24.78 | $23.94 | 500 |
| 2021-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.16 | 100 |
| 2021-10-08 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 300 |
| 2021-10-07 | $24.50 | $24.96 | $24.50 | $24.96 | $24.12 | 320 |
| 2021-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $23.67 | 100 |
| 2021-10-05 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 100 |
| 2021-10-04 | $24.10 | $24.95 | $24.10 | $24.25 | $23.43 | 2,280 |
| 2021-10-01 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 3 |
| 2021-09-30 | $24.07 | $24.07 | $24.07 | $24.07 | $23.26 | 31 |
| 2021-09-29 | $24.12 | $24.12 | $24.07 | $24.07 | $23.26 | 6,263 |
| 2021-09-28 | $24.99 | $24.99 | $24.05 | $24.07 | $23.26 | 16,962 |
| 2021-09-27 | $24.30 | $24.30 | $24.30 | $24.30 | $23.48 | 175 |
| 2021-09-24 | $24.75 | $24.75 | $24.20 | $24.20 | $23.38 | 3,045 |
| 2021-09-23 | $24.60 | $24.60 | $24.10 | $24.60 | $23.77 | 4,624 |
| 2021-09-22 | $24.45 | $24.45 | $24.45 | $24.45 | $23.62 | 101 |
| 2021-09-21 | $24.55 | $24.55 | $24.55 | $24.55 | $23.72 | 54 |
| 2021-09-20 | $24.55 | $24.55 | $24.55 | $24.55 | $23.72 | 0 |
| 2021-09-17 | $24.55 | $24.55 | $24.55 | $24.55 | $23.72 | 0 |
| 2021-09-16 | $24.55 | $24.55 | $24.55 | $24.55 | $23.72 | 200 |
| 2021-09-15 | $25.24 | $25.24 | $25.24 | $25.24 | $24.39 | 0 |
| 2021-09-14 | $25.24 | $25.24 | $25.24 | $25.24 | $24.39 | 182 |
| 2021-09-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.48 | 100 |
| 2021-09-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.48 | 60 |
| 2021-09-09 | $24.40 | $24.50 | $24.30 | $24.30 | $23.48 | 1,833 |
| 2021-09-08 | $24.50 | $25.00 | $24.30 | $25.00 | $24.16 | 1,124 |
| 2021-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.13 | 743 |
| 2021-09-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.13 | 500 |
| 2021-09-02 | $26.50 | $26.50 | $25.00 | $25.25 | $24.13 | 1,655 |
| 2021-09-01 | $25.00 | $26.50 | $25.00 | $26.50 | $25.32 | 2,571 |
| 2021-08-31 | $24.75 | $25.00 | $24.55 | $24.55 | $23.46 | 945 |
| 2021-08-30 | $24.75 | $24.75 | $24.75 | $24.75 | $23.65 | 583 |
| 2021-08-27 | $25.10 | $25.10 | $24.75 | $24.75 | $23.65 | 901 |
| 2021-08-26 | $24.63 | $24.63 | $24.63 | $24.63 | $23.54 | 1,700 |
| 2021-08-25 | $24.60 | $25.00 | $24.60 | $24.60 | $23.51 | 5,350 |
| 2021-08-24 | $24.95 | $24.95 | $24.40 | $24.40 | $23.32 | 1,580 |
| 2021-08-23 | $24.36 | $24.36 | $24.36 | $24.36 | $23.28 | 0 |
| 2021-08-20 | $25.00 | $25.00 | $24.36 | $24.36 | $23.28 | 412 |
| 2021-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 101 |
| 2021-08-18 | $24.50 | $24.50 | $24.50 | $24.50 | $23.41 | 78 |
| 2021-08-17 | $24.51 | $24.51 | $24.50 | $24.50 | $23.41 | 1,142 |
| 2021-08-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 1,839 |
| 2021-08-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 500 |
| 2021-08-12 | $24.75 | $24.75 | $24.55 | $24.55 | $23.46 | 5,384 |
| 2021-08-11 | $24.95 | $24.95 | $24.95 | $24.95 | $23.84 | 8,192 |
| 2021-08-10 | $24.95 | $24.95 | $24.95 | $24.95 | $23.84 | 10,175 |
| 2021-08-09 | $24.95 | $24.95 | $24.95 | $24.95 | $23.84 | 140 |
| 2021-08-06 | $24.95 | $24.95 | $24.95 | $24.95 | $23.84 | 4,340 |
| 2021-08-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 100 |
| 2021-08-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 0 |
| 2021-08-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 4,002 |
| 2021-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 1,948 |
| 2021-07-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 1 |
| 2021-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 50 |
| 2021-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 1,005 |
| 2021-07-27 | $24.89 | $25.00 | $24.50 | $24.50 | $23.41 | 1,619 |
| 2021-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.41 | 1 |
| 2021-07-23 | $24.90 | $24.90 | $24.50 | $24.50 | $23.41 | 380 |
| 2021-07-22 | $24.35 | $24.35 | $24.35 | $24.35 | $23.27 | 0 |
| 2021-07-21 | $24.30 | $24.35 | $24.30 | $24.35 | $23.27 | 250 |
| 2021-07-20 | $25.00 | $25.00 | $24.30 | $24.31 | $23.23 | 2,520 |
| 2021-07-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.89 | 175 |
| 2021-07-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.41 | 40 |
| 2021-07-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.41 | 1,000 |
| 2021-07-14 | $24.35 | $24.50 | $24.30 | $24.50 | $23.41 | 9,046 |
| 2021-07-13 | $24.55 | $24.55 | $24.30 | $24.30 | $23.22 | 1,275 |
| 2021-07-12 | $24.99 | $25.00 | $24.99 | $25.00 | $23.89 | 1,200 |
| 2021-07-09 | $25.02 | $25.02 | $24.99 | $24.99 | $23.88 | 2,040 |
| 2021-07-08 | $26.50 | $26.50 | $26.50 | $26.50 | $25.32 | 25 |
| 2021-07-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.32 | 159 |
| 2021-07-06 | $26.50 | $26.50 | $26.50 | $26.50 | $25.32 | 739 |
| 2021-07-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.37 | 1 |
| 2021-07-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.37 | 510 |
| 2021-06-30 | $25.00 | $25.00 | $24.50 | $24.50 | $23.41 | 790 |
| 2021-06-29 | $25.00 | $25.25 | $25.00 | $25.25 | $24.13 | 600 |
| 2021-06-28 | $24.98 | $24.98 | $24.98 | $24.98 | $23.87 | 100 |
| 2021-06-25 | $24.75 | $24.75 | $24.37 | $24.37 | $23.29 | 1,100 |
| 2021-06-24 | $24.50 | $24.50 | $24.23 | $24.25 | $23.17 | 700 |
| 2021-06-23 | $23.99 | $24.70 | $23.99 | $24.70 | $23.60 | 400 |
| 2021-06-22 | $23.99 | $23.99 | $23.99 | $23.99 | $22.92 | 0 |
| 2021-06-21 | $23.99 | $23.99 | $23.99 | $23.99 | $22.92 | 0 |
| 2021-06-18 | $23.99 | $23.99 | $23.99 | $23.99 | $22.92 | 11 |
| 2021-06-17 | $23.99 | $23.99 | $23.99 | $23.99 | $22.92 | 0 |
| 2021-06-16 | $23.99 | $23.99 | $23.99 | $23.99 | $22.92 | 193 |
| 2021-06-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.46 | 10 |
| 2021-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $22.46 | 4 |
| 2021-06-11 | $23.05 | $23.70 | $23.03 | $23.50 | $22.46 | 2,300 |
| 2021-06-10 | $23.70 | $23.70 | $23.70 | $23.70 | $22.65 | 100 |
| 2021-06-09 | $23.35 | $23.35 | $23.35 | $23.35 | $22.31 | 100 |
| 2021-06-08 | $23.95 | $23.95 | $23.30 | $23.35 | $22.06 | 1,503 |
| 2021-06-07 | $23.90 | $23.95 | $23.90 | $23.95 | $22.62 | 1,100 |
| 2021-06-04 | $23.80 | $23.80 | $23.80 | $23.80 | $22.48 | 1,000 |
| 2021-06-03 | $23.75 | $23.75 | $23.75 | $23.75 | $22.43 | 1,000 |
| 2021-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 122 |
| 2021-06-01 | $23.30 | $23.50 | $23.20 | $23.20 | $21.92 | 1,411 |
| 2021-05-28 | $23.90 | $23.90 | $23.90 | $23.90 | $22.58 | 1,403 |
| 2021-05-27 | $23.99 | $23.99 | $23.90 | $23.90 | $22.58 | 1,550 |
| 2021-05-26 | $24.10 | $24.10 | $23.50 | $23.50 | $22.20 | 4,255 |
| 2021-05-25 | $24.25 | $24.25 | $24.10 | $24.10 | $22.77 | 250 |
| 2021-05-24 | $24.16 | $24.74 | $24.10 | $24.74 | $23.37 | 369 |
| 2021-05-21 | $24.97 | $25.00 | $24.97 | $24.99 | $23.61 | 1,357 |
| 2021-05-20 | $25.07 | $25.07 | $25.07 | $25.07 | $23.68 | 0 |
| 2021-05-19 | $25.07 | $25.07 | $25.07 | $25.07 | $23.68 | 100 |
| 2021-05-18 | $24.90 | $25.07 | $24.90 | $25.07 | $23.68 | 200 |
| 2021-05-17 | $24.50 | $25.25 | $24.10 | $24.10 | $22.77 | 2,400 |
| 2021-05-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.85 | 60 |
| 2021-05-13 | $25.25 | $25.25 | $25.25 | $25.25 | $23.85 | 0 |
| 2021-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $23.85 | 1 |
| 2021-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.85 | 295 |
| 2021-05-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 0 |
| 2021-05-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 91 |
| 2021-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 9 |
| 2021-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 0 |
| 2021-05-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 300 |
| 2021-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 110 |
| 2021-04-30 | $24.75 | $26.00 | $24.75 | $26.00 | $24.56 | 4,322 |
| 2021-04-29 | $24.25 | $24.25 | $24.25 | $24.25 | $22.91 | 0 |
| 2021-04-28 | $24.25 | $24.25 | $24.25 | $24.25 | $22.91 | 0 |
| 2021-04-27 | $24.75 | $24.75 | $24.25 | $24.25 | $22.91 | 1,576 |
| 2021-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.62 | 217 |
| 2021-04-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.56 | 149 |
| 2021-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.62 | 0 |
| 2021-04-21 | $27.00 | $27.00 | $25.00 | $25.00 | $23.62 | 1,095 |
| 2021-04-20 | $27.25 | $27.25 | $27.00 | $27.00 | $25.50 | 400 |
| 2021-04-19 | $27.88 | $27.88 | $27.88 | $27.88 | $26.34 | 0 |
| 2021-04-16 | $27.60 | $27.88 | $27.60 | $27.88 | $26.34 | 1,300 |
| 2021-04-15 | $27.25 | $28.00 | $26.50 | $27.90 | $26.35 | 3,543 |
| 2021-04-14 | $28.75 | $28.75 | $28.00 | $28.75 | $27.16 | 1,608 |
| 2021-04-13 | $26.50 | $31.00 | $26.50 | $26.75 | $25.27 | 2,845 |
| 2021-04-12 | $25.85 | $32.50 | $25.85 | $27.00 | $25.50 | 4,627 |
| 2021-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.67 | 0 |
| 2021-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.67 | 5 |
| 2021-04-07 | $24.00 | $24.00 | $23.50 | $24.00 | $22.67 | 600 |
| 2021-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.67 | 0 |
| 2021-04-05 | $23.70 | $24.00 | $23.57 | $24.00 | $22.67 | 500 |
| 2021-04-01 | $24.70 | $24.70 | $23.70 | $23.70 | $22.39 | 982 |
| 2021-03-31 | $23.45 | $24.75 | $23.45 | $24.75 | $23.38 | 2,188 |
| 2021-03-30 | $23.45 | $23.45 | $23.45 | $23.45 | $22.15 | 0 |
| 2021-03-29 | $25.00 | $25.00 | $23.25 | $23.45 | $22.15 | 3,794 |
| 2021-03-26 | $24.99 | $25.20 | $24.98 | $24.99 | $23.61 | 8,546 |
| 2021-03-25 | $24.00 | $24.00 | $22.80 | $22.80 | $21.54 | 1,950 |
| 2021-03-24 | $24.25 | $25.00 | $24.00 | $24.62 | $23.25 | 2,065 |
| 2021-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.67 | 0 |
| 2021-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.67 | 100 |
| 2021-03-19 | $23.75 | $24.00 | $23.75 | $24.00 | $22.67 | 600 |
| 2021-03-18 | $23.00 | $24.00 | $23.00 | $24.00 | $22.67 | 15,726 |
| 2021-03-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.73 | 468 |
| 2021-03-16 | $23.85 | $23.85 | $23.85 | $23.85 | $22.53 | 468 |
| 2021-03-15 | $23.91 | $23.91 | $23.91 | $23.91 | $22.59 | 100 |
| 2021-03-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.20 | 662 |
| 2021-03-11 | $23.40 | $23.50 | $23.40 | $23.50 | $22.20 | 210 |
| 2021-03-10 | $22.15 | $23.15 | $22.15 | $23.15 | $21.87 | 841 |
| 2021-03-09 | $21.70 | $22.06 | $21.70 | $22.00 | $20.53 | 2,200 |
| 2021-03-08 | $23.25 | $23.25 | $23.25 | $23.25 | $21.70 | 114 |
| 2021-03-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.53 | 542 |
| 2021-03-04 | $23.25 | $23.25 | $23.25 | $23.25 | $21.70 | 50 |
| 2021-03-03 | $22.65 | $23.25 | $22.65 | $23.25 | $21.70 | 360 |
| 2021-03-02 | $22.59 | $22.60 | $22.59 | $22.60 | $21.09 | 726 |
| 2021-03-01 | $22.00 | $22.00 | $21.56 | $21.60 | $20.16 | 2,801 |
| 2021-02-26 | $22.60 | $22.65 | $21.51 | $21.75 | $20.30 | 810 |
| 2021-02-25 | $22.00 | $22.00 | $21.75 | $22.00 | $20.53 | 976 |
| 2021-02-24 | $22.02 | $22.50 | $22.00 | $22.00 | $20.53 | 976 |
| 2021-02-23 | $22.49 | $22.49 | $22.10 | $22.10 | $20.63 | 422 |
| 2021-02-22 | $22.10 | $22.10 | $22.10 | $22.10 | $20.63 | 308 |
| 2021-02-19 | $23.00 | $23.00 | $22.10 | $22.10 | $20.63 | 2,000 |
| 2021-02-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.47 | 0 |
| 2021-02-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.47 | 51 |
| 2021-02-16 | $22.55 | $23.00 | $22.55 | $23.00 | $21.47 | 1,499 |
| 2021-02-12 | $23.00 | $23.03 | $23.00 | $23.03 | $21.49 | 3,272 |
| 2021-02-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.00 | 8,479 |
| 2021-02-10 | $22.30 | $22.30 | $22.10 | $22.10 | $20.63 | 3,110 |
| 2021-02-09 | $22.20 | $22.50 | $22.20 | $22.35 | $20.86 | 6,110 |
| 2021-02-08 | $21.50 | $22.20 | $21.50 | $22.00 | $20.53 | 3,814 |
| 2021-02-05 | $20.05 | $20.73 | $20.05 | $20.73 | $19.35 | 205 |
| 2021-02-04 | $21.50 | $21.50 | $20.05 | $21.00 | $19.60 | 2,421 |
| 2021-02-03 | $21.50 | $21.50 | $21.50 | $21.50 | $20.07 | 110 |
| 2021-02-02 | $21.50 | $21.50 | $21.50 | $21.50 | $20.07 | 175 |
| 2021-02-01 | $21.40 | $21.40 | $21.40 | $21.40 | $19.97 | 763 |
| 2021-01-29 | $21.00 | $21.42 | $19.50 | $21.42 | $19.99 | 10,189 |
| 2021-01-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.60 | 340 |
| 2021-01-27 | $21.40 | $21.50 | $21.40 | $21.50 | $20.07 | 361 |
| 2021-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $20.07 | 541 |
| 2021-01-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.07 | 271 |
| 2021-01-22 | $21.50 | $21.50 | $21.50 | $21.50 | $20.07 | 0 |
| 2021-01-21 | $21.50 | $21.50 | $21.50 | $21.50 | $20.07 | 134 |
| 2021-01-20 | $21.40 | $21.50 | $21.40 | $21.50 | $20.07 | 388 |
| 2021-01-19 | $21.45 | $21.50 | $21.45 | $21.50 | $20.07 | 672 |
| 2021-01-15 | $21.00 | $21.40 | $21.00 | $21.40 | $19.97 | 1,925 |
| 2021-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $19.60 | 472 |
| 2021-01-13 | $21.49 | $21.49 | $21.49 | $21.49 | $20.06 | 80 |
| 2021-01-12 | $21.49 | $21.49 | $21.49 | $21.49 | $20.06 | 50 |
| 2021-01-11 | $21.49 | $21.49 | $21.49 | $21.49 | $20.06 | 963 |
| 2021-01-08 | $21.25 | $21.25 | $21.25 | $21.25 | $19.83 | 215 |
| 2021-01-07 | $21.00 | $21.25 | $21.00 | $21.25 | $19.83 | 1,795 |
| 2021-01-06 | $19.58 | $21.00 | $19.58 | $21.00 | $19.60 | 10,396 |
| 2021-01-05 | $19.58 | $19.58 | $19.55 | $19.58 | $18.27 | 1,792 |
| 2021-01-04 | $20.50 | $21.00 | $20.00 | $20.00 | $18.67 | 1,487 |
| 2020-12-31 | $20.59 | $20.59 | $20.59 | $20.59 | $19.22 | 136 |
| 2020-12-30 | $19.90 | $20.59 | $19.90 | $20.59 | $19.22 | 3,701 |
| 2020-12-29 | $19.99 | $19.99 | $19.90 | $19.90 | $18.57 | 1,220 |
| 2020-12-28 | $19.45 | $19.75 | $19.45 | $19.45 | $18.15 | 1,502 |
| 2020-12-24 | $19.45 | $19.45 | $19.45 | $19.45 | $18.15 | 0 |
| 2020-12-23 | $19.27 | $19.45 | $19.20 | $19.45 | $18.15 | 1,502 |
| 2020-12-22 | $19.00 | $19.25 | $18.75 | $19.17 | $17.89 | 10,641 |
| 2020-12-21 | $18.55 | $18.75 | $18.50 | $18.75 | $17.50 | 21,650 |
| 2020-12-18 | $18.69 | $18.75 | $18.69 | $18.75 | $17.50 | 6,653 |
| 2020-12-17 | $18.67 | $18.67 | $18.67 | $18.67 | $17.43 | 200 |
| 2020-12-16 | $18.48 | $18.50 | $18.48 | $18.50 | $17.27 | 500 |
| 2020-12-15 | $18.73 | $18.73 | $18.50 | $18.50 | $17.27 | 988 |
| 2020-12-14 | $18.52 | $18.52 | $18.50 | $18.50 | $17.27 | 300 |
| 2020-12-11 | $19.00 | $19.00 | $19.00 | $19.00 | $17.73 | 0 |
| 2020-12-10 | $18.50 | $19.00 | $18.50 | $19.00 | $17.73 | 208 |
| 2020-12-09 | $18.45 | $18.45 | $18.45 | $18.45 | $17.22 | 0 |
| 2020-12-08 | $19.50 | $19.50 | $18.45 | $18.45 | $16.97 | 3,199 |
| 2020-12-07 | $18.20 | $19.75 | $18.17 | $19.75 | $18.17 | 10,817 |
| 2020-12-04 | $18.20 | $18.25 | $18.11 | $18.16 | $16.70 | 6,506 |
| 2020-12-03 | $18.25 | $18.25 | $18.23 | $18.25 | $16.79 | 19,449 |
| 2020-12-02 | $18.38 | $18.50 | $18.25 | $18.25 | $16.79 | 2,350 |
| 2020-12-01 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 204 |
| 2020-11-30 | $18.49 | $18.50 | $18.40 | $18.50 | $17.02 | 2,253 |
| 2020-11-27 | $18.49 | $18.49 | $18.49 | $18.49 | $17.01 | 0 |
| 2020-11-25 | $18.50 | $18.50 | $18.49 | $18.49 | $17.01 | 1,566 |
| 2020-11-24 | $18.49 | $18.49 | $18.49 | $18.49 | $17.01 | 864 |
| 2020-11-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 845 |
| 2020-11-20 | $18.35 | $18.35 | $18.25 | $18.25 | $16.79 | 500 |
| 2020-11-19 | $18.43 | $18.43 | $18.35 | $18.35 | $16.88 | 800 |
| 2020-11-18 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 2,300 |
| 2020-11-17 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 200 |
| 2020-11-16 | $18.50 | $18.60 | $18.35 | $18.35 | $16.88 | 2,227 |
| 2020-11-13 | $18.46 | $18.46 | $18.46 | $18.46 | $16.98 | 0 |
| 2020-11-12 | $18.49 | $18.50 | $18.46 | $18.46 | $16.98 | 1,281 |
| 2020-11-11 | $18.35 | $18.35 | $18.35 | $18.35 | $16.88 | 128 |
| 2020-11-10 | $18.05 | $18.05 | $18.05 | $18.05 | $16.60 | 0 |
| 2020-11-09 | $18.05 | $18.50 | $18.05 | $18.05 | $16.60 | 1,129 |
| 2020-11-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 137 |
| 2020-11-05 | $18.21 | $18.49 | $18.01 | $18.44 | $16.96 | 1,398 |
| 2020-11-04 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 0 |
| 2020-11-03 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 300 |
| 2020-11-02 | $18.01 | $18.50 | $18.01 | $18.50 | $17.02 | 2,548 |
| 2020-10-30 | $18.20 | $18.20 | $18.20 | $18.20 | $16.74 | 100 |
| 2020-10-29 | $18.30 | $18.30 | $18.25 | $18.25 | $16.79 | 1,520 |
| 2020-10-28 | $18.99 | $18.99 | $18.99 | $18.99 | $17.47 | 0 |
| 2020-10-27 | $18.99 | $18.99 | $18.99 | $18.99 | $17.47 | 4 |
| 2020-10-26 | $18.99 | $18.99 | $18.99 | $18.99 | $17.47 | 0 |
| 2020-10-23 | $18.75 | $18.99 | $18.75 | $18.99 | $17.47 | 800 |
| 2020-10-22 | $18.98 | $18.99 | $18.20 | $18.20 | $16.74 | 1,181 |
| 2020-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 480 |
| 2020-10-20 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 360 |
| 2020-10-19 | $18.55 | $18.55 | $18.25 | $18.25 | $16.79 | 695 |
| 2020-10-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.79 | 0 |
| 2020-10-15 | $18.25 | $18.25 | $18.25 | $18.25 | $16.79 | 0 |
| 2020-10-14 | $18.25 | $18.25 | $18.25 | $18.25 | $16.79 | 0 |
| 2020-10-13 | $18.50 | $18.50 | $18.25 | $18.25 | $16.79 | 300 |
| 2020-10-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 700 |
| 2020-10-09 | $18.50 | $18.50 | $18.26 | $18.26 | $16.80 | 1,150 |
| 2020-10-08 | $18.85 | $18.85 | $18.85 | $18.85 | $17.34 | 0 |
| 2020-10-07 | $18.50 | $18.85 | $18.50 | $18.85 | $17.34 | 312 |
| 2020-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 0 |
| 2020-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.02 | 0 |
| 2020-10-02 | $18.43 | $18.50 | $18.25 | $18.50 | $17.02 | 2,668 |
| 2020-10-01 | $18.85 | $20.40 | $18.85 | $20.40 | $18.77 | 891 |
| 2020-09-30 | $19.00 | $19.00 | $18.85 | $18.85 | $17.34 | 2,110 |
| 2020-09-29 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 0 |
| 2020-09-28 | $19.50 | $19.50 | $18.90 | $18.90 | $17.39 | 220 |
| 2020-09-25 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 50 |
| 2020-09-24 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 360 |
| 2020-09-23 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 531 |
| 2020-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $17.48 | 100 |
| 2020-09-21 | $18.90 | $18.91 | $18.90 | $18.90 | $17.39 | 750 |
| 2020-09-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 0 |
| 2020-09-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.39 | 400 |
| 2020-09-16 | $18.89 | $18.89 | $18.89 | $18.89 | $17.38 | 359 |
| 2020-09-15 | $20.00 | $21.00 | $20.00 | $21.00 | $19.32 | 1,060 |
| 2020-09-14 | $18.83 | $18.83 | $18.83 | $18.83 | $17.32 | 100 |
| 2020-09-11 | $19.00 | $19.00 | $18.83 | $18.83 | $17.32 | 463 |
| 2020-09-10 | $18.85 | $19.00 | $18.85 | $19.00 | $17.48 | 600 |
| 2020-09-09 | $18.30 | $18.99 | $18.30 | $18.30 | $16.83 | 1,002 |
| 2020-09-08 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 1,000 |
| 2020-09-04 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 1,143 |
| 2020-09-03 | $19.00 | $19.00 | $18.80 | $19.00 | $17.22 | 400 |
| 2020-09-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 242 |
| 2020-09-01 | $19.00 | $19.00 | $18.50 | $19.00 | $17.22 | 924 |
| 2020-08-31 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 0 |
| 2020-08-28 | $18.75 | $19.00 | $18.75 | $19.00 | $17.22 | 1,170 |
| 2020-08-27 | $18.73 | $18.75 | $18.55 | $18.75 | $17.00 | 680 |
| 2020-08-26 | $18.50 | $18.50 | $18.50 | $18.50 | $16.77 | 0 |
| 2020-08-25 | $18.50 | $18.50 | $18.50 | $18.50 | $16.77 | 165 |
| 2020-08-24 | $18.75 | $18.75 | $18.50 | $18.50 | $16.77 | 3,100 |
| 2020-08-21 | $18.75 | $18.75 | $18.75 | $18.75 | $17.00 | 1,100 |
| 2020-08-20 | $18.80 | $18.80 | $18.80 | $18.80 | $17.04 | 470 |
| 2020-08-19 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 3 |
| 2020-08-18 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 100 |
| 2020-08-17 | $18.50 | $18.50 | $18.50 | $18.50 | $16.77 | 1,000 |
| 2020-08-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.68 | 100 |
| 2020-08-13 | $18.50 | $18.50 | $18.50 | $18.50 | $16.77 | 1,084 |
| 2020-08-12 | $19.00 | $19.00 | $18.50 | $19.00 | $17.22 | 3,439 |
| 2020-08-11 | $18.90 | $18.90 | $18.90 | $18.90 | $17.13 | 200 |
| 2020-08-10 | $18.50 | $18.50 | $18.50 | $18.50 | $16.77 | 1 |
| 2020-08-07 | $18.65 | $18.65 | $18.50 | $18.50 | $16.77 | 11,597 |
| 2020-08-06 | $18.50 | $18.50 | $18.22 | $18.50 | $16.77 | 831 |
| 2020-08-05 | $18.55 | $18.70 | $18.55 | $18.70 | $16.95 | 2,050 |
| 2020-08-04 | $18.60 | $19.00 | $18.55 | $18.55 | $16.82 | 1,331 |
| 2020-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $17.22 | 400 |
| 2020-07-31 | $19.50 | $19.50 | $19.50 | $19.50 | $17.68 | 102 |
| 2020-07-30 | $19.50 | $19.50 | $19.50 | $19.50 | $17.68 | 0 |
| 2020-07-29 | $20.00 | $20.00 | $19.50 | $19.50 | $17.68 | 300 |
| 2020-07-28 | $19.00 | $19.24 | $19.00 | $19.24 | $17.44 | 870 |
| 2020-07-27 | $18.98 | $19.00 | $18.95 | $19.00 | $17.22 | 600 |
| 2020-07-24 | $19.00 | $19.10 | $19.00 | $19.10 | $17.31 | 300 |
| 2020-07-23 | $18.98 | $18.98 | $18.98 | $18.98 | $17.21 | 1,007 |
| 2020-07-22 | $19.25 | $19.25 | $19.00 | $19.00 | $17.22 | 1,646 |
| 2020-07-21 | $19.50 | $19.50 | $19.25 | $19.25 | $17.45 | 654 |
| 2020-07-20 | $19.49 | $19.49 | $19.49 | $19.49 | $17.67 | 0 |
| 2020-07-17 | $19.40 | $19.74 | $19.40 | $19.49 | $17.67 | 3,775 |
| 2020-07-16 | $20.00 | $20.00 | $19.01 | $19.50 | $17.68 | 1,750 |
| 2020-07-15 | $19.35 | $20.00 | $19.35 | $20.00 | $18.13 | 1,106 |
| 2020-07-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2020-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 405 |
| 2020-07-10 | $20.00 | $20.00 | $19.99 | $19.99 | $18.12 | 350 |
| 2020-07-09 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2020-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 100 |
| 2020-07-07 | $19.74 | $22.00 | $19.74 | $19.76 | $17.91 | 475 |
| 2020-07-06 | $21.75 | $21.75 | $21.75 | $21.75 | $19.72 | 418 |
| 2020-07-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.94 | 91 |
| 2020-07-01 | $22.50 | $22.50 | $22.00 | $22.00 | $19.94 | 1,285 |
| 2020-06-30 | $22.00 | $22.50 | $22.00 | $22.50 | $20.40 | 429 |
| 2020-06-29 | $22.60 | $22.60 | $19.25 | $19.25 | $17.45 | 1,167 |
| 2020-06-26 | $22.60 | $22.60 | $20.00 | $20.00 | $18.13 | 892 |
| 2020-06-25 | $22.60 | $22.60 | $22.60 | $22.60 | $20.49 | 0 |
| 2020-06-24 | $22.60 | $22.60 | $22.60 | $22.60 | $20.49 | 123 |
| 2020-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.85 | 0 |
| 2020-06-22 | $20.00 | $23.00 | $20.00 | $23.00 | $20.85 | 2,150 |
| 2020-06-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 100 |
| 2020-06-18 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2020-06-17 | $19.05 | $20.00 | $19.05 | $20.00 | $18.13 | 350 |
| 2020-06-16 | $20.00 | $20.50 | $20.00 | $20.00 | $18.13 | 2,056 |
| 2020-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2020-06-12 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 100 |
| 2020-06-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 0 |
| 2020-06-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.13 | 145 |
| 2020-06-09 | $19.75 | $19.95 | $19.75 | $19.91 | $17.81 | 6,353 |
| 2020-06-08 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 31 |
| 2020-06-05 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 841 |
| 2020-06-04 | $19.50 | $19.75 | $19.50 | $19.75 | $17.66 | 526 |
| 2020-06-03 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 102 |
| 2020-06-02 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 1 |
| 2020-06-01 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 100 |
| 2020-05-29 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 0 |
| 2020-05-28 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 127 |
| 2020-05-27 | $19.25 | $19.25 | $19.25 | $19.25 | $17.22 | 215 |
| 2020-05-26 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 350 |
| 2020-05-22 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 251 |
| 2020-05-21 | $19.74 | $19.74 | $19.74 | $19.74 | $17.66 | 129 |
| 2020-05-20 | $18.64 | $18.64 | $18.64 | $18.64 | $16.67 | 100 |
| 2020-05-19 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 200 |
| 2020-05-18 | $18.52 | $19.75 | $18.52 | $19.75 | $17.66 | 1,071 |
| 2020-05-15 | $19.00 | $19.00 | $19.00 | $19.00 | $16.99 | 100 |
| 2020-05-14 | $18.90 | $18.90 | $18.90 | $18.90 | $16.90 | 97 |
| 2020-05-13 | $18.95 | $18.95 | $18.90 | $18.90 | $16.90 | 1,000 |
| 2020-05-12 | $19.00 | $19.25 | $19.00 | $19.00 | $16.99 | 3,129 |
| 2020-05-11 | $19.90 | $19.90 | $19.50 | $19.75 | $17.66 | 731 |
| 2020-05-08 | $19.95 | $19.95 | $18.81 | $18.81 | $16.82 | 200 |
| 2020-05-07 | $19.95 | $19.95 | $19.95 | $19.95 | $17.84 | 0 |
| 2020-05-06 | $19.00 | $19.95 | $18.97 | $19.95 | $17.84 | 1,400 |
| 2020-05-05 | $19.25 | $19.25 | $19.25 | $19.25 | $17.22 | 42 |
| 2020-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $17.22 | 108 |
| 2020-05-01 | $19.25 | $19.25 | $19.25 | $19.25 | $17.22 | 0 |
| 2020-04-30 | $19.00 | $19.25 | $19.00 | $19.25 | $17.22 | 239 |
| 2020-04-29 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 200 |
| 2020-04-28 | $19.15 | $19.15 | $18.52 | $19.00 | $16.99 | 870 |
| 2020-04-27 | $19.95 | $19.95 | $19.95 | $19.95 | $17.84 | 265 |
| 2020-04-24 | $18.78 | $19.95 | $18.78 | $19.95 | $17.84 | 860 |
| 2020-04-23 | $19.95 | $19.95 | $19.95 | $19.95 | $17.84 | 921 |
| 2020-04-22 | $19.75 | $19.75 | $19.75 | $19.75 | $17.66 | 448 |
| 2020-04-21 | $20.25 | $20.25 | $20.25 | $20.25 | $18.11 | 0 |
| 2020-04-20 | $20.25 | $20.25 | $20.25 | $20.25 | $18.11 | 686 |
| 2020-04-17 | $18.81 | $20.39 | $18.80 | $20.39 | $18.24 | 355 |
| 2020-04-16 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 112 |
| 2020-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.89 | 300 |
| 2020-04-14 | $20.40 | $20.40 | $20.40 | $20.40 | $18.25 | 0 |
| 2020-04-13 | $20.40 | $20.40 | $20.40 | $20.40 | $18.25 | 563 |
| 2020-04-09 | $20.75 | $20.75 | $20.75 | $20.75 | $18.56 | 5 |
| 2020-04-08 | $20.20 | $20.75 | $20.00 | $20.75 | $18.56 | 1,453 |
| 2020-04-07 | $18.25 | $21.00 | $18.25 | $20.20 | $18.07 | 1,600 |
| 2020-04-06 | $17.00 | $17.00 | $17.00 | $17.00 | $15.21 | 100 |
| 2020-04-03 | $17.00 | $17.00 | $16.50 | $16.50 | $14.76 | 740 |
| 2020-04-02 | $17.99 | $18.00 | $17.99 | $18.00 | $16.10 | 902 |
| 2020-04-01 | $17.95 | $18.00 | $17.50 | $18.00 | $16.10 | 470 |
| 2020-03-31 | $18.20 | $18.20 | $16.01 | $16.01 | $14.32 | 3,343 |
| 2020-03-30 | $18.00 | $18.25 | $17.90 | $18.25 | $16.32 | 495 |
| 2020-03-27 | $18.25 | $18.25 | $17.90 | $18.25 | $16.32 | 597 |
| 2020-03-26 | $18.25 | $18.25 | $18.25 | $18.25 | $16.32 | 58 |
| 2020-03-25 | $17.90 | $18.25 | $17.90 | $18.25 | $16.32 | 543 |
| 2020-03-24 | $17.40 | $18.25 | $17.40 | $18.25 | $16.32 | 953 |
| 2020-03-23 | $17.50 | $17.95 | $16.75 | $16.75 | $14.98 | 2,324 |
| 2020-03-20 | $19.75 | $19.75 | $16.00 | $18.50 | $16.55 | 1,400 |
| 2020-03-19 | $18.00 | $19.75 | $17.50 | $19.75 | $17.66 | 2,588 |
| 2020-03-18 | $20.00 | $21.50 | $18.20 | $21.00 | $18.78 | 1,050 |
| 2020-03-17 | $21.50 | $21.50 | $21.50 | $21.50 | $19.23 | 1,000 |
| 2020-03-16 | $21.23 | $22.00 | $20.00 | $22.00 | $19.68 | 2,125 |
| 2020-03-13 | $22.00 | $22.00 | $21.23 | $22.00 | $19.68 | 607 |
| 2020-03-12 | $22.25 | $22.25 | $22.25 | $22.25 | $19.90 | 50 |
| 2020-03-11 | $22.25 | $22.25 | $22.25 | $22.25 | $19.90 | 151 |
| 2020-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $19.88 | 0 |
| 2020-03-09 | $22.10 | $22.50 | $22.10 | $22.50 | $19.88 | 677 |
| 2020-03-06 | $22.10 | $22.10 | $22.00 | $22.00 | $19.44 | 874 |
| 2020-03-05 | $22.15 | $22.15 | $22.10 | $22.10 | $19.53 | 1,300 |
| 2020-03-04 | $22.99 | $22.99 | $22.95 | $22.95 | $20.28 | 1,601 |
| 2020-03-03 | $22.99 | $22.99 | $22.99 | $22.99 | $20.32 | 130 |
| 2020-03-02 | $22.99 | $22.99 | $22.99 | $22.99 | $20.32 | 0 |
| 2020-02-28 | $22.99 | $22.99 | $22.99 | $22.99 | $20.32 | 105 |
| 2020-02-27 | $22.20 | $22.99 | $22.00 | $22.00 | $19.44 | 4,045 |
| 2020-02-26 | $23.25 | $23.25 | $22.15 | $22.99 | $20.32 | 8,832 |
| 2020-02-25 | $22.95 | $22.95 | $22.95 | $22.95 | $20.28 | 190 |
| 2020-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.33 | 300 |
| 2020-02-21 | $22.95 | $22.95 | $22.95 | $22.95 | $20.28 | 322 |
| 2020-02-20 | $22.95 | $23.46 | $22.85 | $23.46 | $20.73 | 425 |
| 2020-02-19 | $23.10 | $23.80 | $22.85 | $23.80 | $21.03 | 674 |
| 2020-02-18 | $23.95 | $23.95 | $22.87 | $23.00 | $20.33 | 743 |
| 2020-02-14 | $22.85 | $22.85 | $22.85 | $22.85 | $20.19 | 103 |
| 2020-02-13 | $23.44 | $23.45 | $22.81 | $23.45 | $20.72 | 1,470 |
| 2020-02-12 | $23.44 | $23.44 | $23.00 | $23.00 | $20.33 | 1,750 |
| 2020-02-11 | $23.48 | $23.50 | $23.05 | $23.05 | $20.37 | 1,606 |
| 2020-02-10 | $23.30 | $23.46 | $23.30 | $23.46 | $20.73 | 200 |
| 2020-02-07 | $23.76 | $23.76 | $22.80 | $22.80 | $20.15 | 1,588 |
| 2020-02-06 | $23.60 | $23.76 | $23.00 | $23.56 | $20.82 | 2,799 |
| 2020-02-05 | $23.75 | $23.76 | $23.75 | $23.76 | $20.99 | 800 |
| 2020-02-04 | $23.60 | $23.70 | $23.60 | $23.70 | $20.94 | 792 |
| 2020-02-03 | $23.35 | $23.60 | $23.10 | $23.10 | $20.41 | 1,199 |
| 2020-01-31 | $23.35 | $23.35 | $23.10 | $23.35 | $20.63 | 1,335 |
| 2020-01-30 | $23.01 | $23.35 | $23.01 | $23.35 | $20.63 | 352 |
| 2020-01-29 | $23.11 | $23.35 | $23.00 | $23.30 | $20.59 | 1,650 |
| 2020-01-28 | $23.35 | $23.35 | $23.35 | $23.35 | $20.63 | 345 |
| 2020-01-27 | $23.20 | $23.30 | $23.20 | $23.29 | $20.58 | 1,410 |
| 2020-01-24 | $23.25 | $23.25 | $23.10 | $23.10 | $20.41 | 447 |
| 2020-01-23 | $23.30 | $23.30 | $23.10 | $23.10 | $20.41 | 513 |
| 2020-01-22 | $23.15 | $23.40 | $23.08 | $23.08 | $20.40 | 2,650 |
| 2020-01-21 | $23.40 | $23.40 | $23.40 | $23.40 | $20.68 | 101 |
| 2020-01-17 | $23.50 | $23.50 | $23.50 | $23.50 | $20.77 | 0 |
| 2020-01-16 | $23.15 | $23.50 | $23.15 | $23.50 | $20.77 | 1,090 |
| 2020-01-15 | $23.20 | $23.76 | $23.10 | $23.76 | $21.00 | 415 |
| 2020-01-14 | $23.21 | $23.74 | $23.21 | $23.74 | $20.98 | 700 |
| 2020-01-13 | $24.00 | $24.13 | $23.21 | $23.21 | $20.51 | 500 |
| 2020-01-10 | $24.24 | $24.25 | $24.24 | $24.25 | $21.43 | 506 |
| 2020-01-09 | $24.24 | $24.74 | $24.10 | $24.74 | $21.86 | 2,711 |
| 2020-01-08 | $24.25 | $24.25 | $23.21 | $23.21 | $20.51 | 1,120 |
| 2020-01-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.21 | 427 |
| 2020-01-06 | $24.75 | $24.75 | $24.75 | $24.75 | $21.87 | 700 |
| 2020-01-03 | $24.70 | $24.75 | $24.70 | $24.75 | $21.87 | 1,399 |
| 2020-01-02 | $24.75 | $24.75 | $24.75 | $24.75 | $21.87 | 101 |
| 2019-12-31 | $24.50 | $24.75 | $24.50 | $24.75 | $21.87 | 654 |
| 2019-12-30 | $24.00 | $24.75 | $23.06 | $23.10 | $20.41 | 2,578 |
| 2019-12-27 | $23.02 | $23.02 | $23.02 | $23.02 | $20.34 | 2,060 |
| 2019-12-26 | $23.75 | $23.75 | $23.75 | $23.75 | $20.99 | 251 |
| 2019-12-24 | $23.50 | $24.00 | $23.50 | $24.00 | $21.21 | 5,160 |
| 2019-12-23 | $22.76 | $22.76 | $22.76 | $22.76 | $20.11 | 406 |
| 2019-12-20 | $22.75 | $23.25 | $22.75 | $22.92 | $20.25 | 5,236 |
| 2019-12-19 | $22.75 | $22.75 | $22.61 | $22.61 | $19.98 | 1,120 |
| 2019-12-18 | $22.75 | $23.00 | $22.50 | $22.50 | $19.88 | 1,900 |
| 2019-12-17 | $23.00 | $23.00 | $22.50 | $22.50 | $19.88 | 1,727 |
| 2019-12-16 | $23.00 | $23.00 | $22.50 | $23.00 | $20.33 | 4,230 |
| 2019-12-13 | $23.02 | $23.02 | $23.02 | $23.02 | $20.34 | 251 |
| 2019-12-12 | $22.80 | $23.25 | $22.80 | $23.00 | $20.33 | 2,986 |
| 2019-12-11 | $23.00 | $23.00 | $22.30 | $22.50 | $19.88 | 2,375 |
| 2019-12-10 | $22.77 | $22.77 | $22.77 | $22.77 | $19.88 | 500 |
| 2019-12-09 | $23.75 | $23.75 | $23.75 | $23.75 | $20.74 | 131 |
| 2019-12-06 | $23.50 | $23.50 | $22.27 | $22.32 | $19.49 | 4,212 |
| 2019-12-05 | $22.40 | $24.10 | $22.40 | $24.00 | $20.96 | 1,754 |
| 2019-12-04 | $23.90 | $23.90 | $22.15 | $22.15 | $19.34 | 1,089 |
| 2019-12-03 | $23.90 | $23.90 | $23.90 | $23.90 | $20.87 | 0 |
| 2019-12-02 | $23.97 | $24.00 | $23.90 | $23.90 | $20.87 | 980 |
| 2019-11-29 | $23.25 | $23.25 | $23.18 | $23.18 | $20.24 | 3,586 |
| 2019-11-27 | $22.50 | $23.18 | $22.50 | $23.18 | $20.24 | 1,301 |
| 2019-11-26 | $23.35 | $23.50 | $23.35 | $23.50 | $20.52 | 2,828 |
| 2019-11-25 | $22.75 | $23.35 | $22.75 | $22.80 | $19.91 | 400 |
| 2019-11-22 | $23.35 | $23.35 | $23.35 | $23.35 | $20.39 | 100 |
| 2019-11-21 | $23.25 | $23.25 | $23.25 | $23.25 | $20.30 | 0 |
| 2019-11-20 | $22.98 | $23.50 | $22.98 | $23.25 | $20.30 | 2,156 |
| 2019-11-19 | $22.32 | $22.32 | $22.32 | $22.32 | $19.49 | 100 |
| 2019-11-18 | $22.16 | $23.49 | $22.11 | $23.49 | $20.51 | 2,500 |
| 2019-11-15 | $22.53 | $22.53 | $22.16 | $22.16 | $19.35 | 1,600 |
| 2019-11-14 | $22.28 | $22.73 | $22.16 | $22.50 | $19.65 | 2,841 |
| 2019-11-13 | $23.00 | $23.75 | $23.00 | $23.46 | $20.49 | 2,126 |
| 2019-11-12 | $23.00 | $23.00 | $22.50 | $23.00 | $20.08 | 1,400 |
| 2019-11-11 | $23.25 | $23.25 | $23.25 | $23.25 | $20.30 | 200 |
| 2019-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.08 | 100 |
| 2019-11-07 | $23.28 | $23.28 | $22.65 | $22.65 | $19.78 | 509 |
| 2019-11-06 | $22.95 | $22.95 | $22.95 | $22.95 | $20.04 | 255 |
| 2019-11-05 | $22.95 | $22.95 | $22.95 | $22.95 | $20.04 | 1 |
| 2019-11-04 | $22.15 | $22.95 | $22.15 | $22.95 | $20.04 | 1,111 |
| 2019-11-01 | $22.70 | $22.70 | $22.70 | $22.70 | $19.82 | 200 |
| 2019-10-31 | $22.10 | $22.10 | $22.10 | $22.10 | $19.30 | 0 |
| 2019-10-30 | $22.20 | $22.20 | $22.10 | $22.10 | $19.30 | 1,012 |
| 2019-10-29 | $22.10 | $22.10 | $22.10 | $22.10 | $19.30 | 0 |
| 2019-10-28 | $22.10 | $22.10 | $22.10 | $22.10 | $19.30 | 100 |
| 2019-10-25 | $23.00 | $23.00 | $22.10 | $22.10 | $19.30 | 1,047 |
| 2019-10-24 | $23.25 | $23.25 | $23.25 | $23.25 | $20.30 | 100 |
| 2019-10-23 | $22.50 | $23.25 | $22.50 | $23.25 | $20.30 | 1,000 |
| 2019-10-22 | $22.50 | $22.50 | $22.32 | $22.32 | $19.49 | 1,400 |
| 2019-10-21 | $22.30 | $22.30 | $22.30 | $22.30 | $19.47 | 300 |
| 2019-10-18 | $22.10 | $22.10 | $22.10 | $22.10 | $19.30 | 0 |
| 2019-10-17 | $22.10 | $22.10 | $22.10 | $22.10 | $19.30 | 100 |
| 2019-10-16 | $22.30 | $22.30 | $22.10 | $22.10 | $19.30 | 457 |
| 2019-10-15 | $22.10 | $22.10 | $22.10 | $22.10 | $19.30 | 163 |
| 2019-10-14 | $22.50 | $22.50 | $22.50 | $22.50 | $19.65 | 100 |
| 2019-10-11 | $22.12 | $22.12 | $22.11 | $22.11 | $19.31 | 1,440 |
| 2019-10-10 | $22.11 | $22.11 | $22.11 | $22.11 | $19.31 | 0 |
| 2019-10-09 | $22.11 | $22.11 | $22.11 | $22.11 | $19.31 | 812 |
| 2019-10-08 | $22.10 | $22.10 | $22.10 | $22.10 | $19.30 | 64 |
| 2019-10-07 | $22.25 | $23.00 | $22.10 | $22.10 | $19.30 | 1,544 |
| 2019-10-04 | $23.00 | $23.00 | $22.50 | $22.50 | $19.65 | 1,040 |
| 2019-10-03 | $22.50 | $22.50 | $22.01 | $22.01 | $19.22 | 271 |
| 2019-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $20.08 | 101 |
| 2019-10-01 | $22.49 | $22.50 | $22.01 | $22.01 | $19.22 | 715 |
| 2019-09-30 | $22.50 | $22.50 | $22.12 | $22.24 | $19.42 | 1,617 |
| 2019-09-27 | $22.50 | $22.50 | $22.50 | $22.50 | $19.65 | 164 |
| 2019-09-26 | $22.36 | $22.36 | $22.36 | $22.36 | $19.53 | 92 |
| 2019-09-25 | $22.38 | $22.38 | $22.36 | $22.36 | $19.53 | 1,120 |
| 2019-09-24 | $22.36 | $22.38 | $22.36 | $22.38 | $19.54 | 400 |
| 2019-09-23 | $22.50 | $22.50 | $22.50 | $22.50 | $19.65 | 500 |
| 2019-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $19.73 | 185 |
| 2019-09-19 | $23.00 | $23.50 | $23.00 | $23.50 | $20.52 | 1,800 |
| 2019-09-18 | $23.00 | $23.00 | $22.26 | $22.26 | $19.44 | 200 |
| 2019-09-17 | $23.00 | $23.00 | $23.00 | $23.00 | $20.08 | 1,335 |
| 2019-09-16 | $22.72 | $22.72 | $22.72 | $22.72 | $19.84 | 0 |
| 2019-09-13 | $22.40 | $23.08 | $22.40 | $22.72 | $19.84 | 8,736 |
| 2019-09-12 | $22.40 | $22.40 | $22.40 | $22.40 | $19.56 | 632 |
| 2019-09-11 | $22.75 | $22.75 | $22.75 | $22.75 | $19.87 | 140 |
| 2019-09-10 | $22.60 | $22.60 | $22.45 | $22.45 | $19.37 | 200 |
| 2019-09-09 | $22.60 | $22.65 | $22.60 | $22.61 | $19.51 | 14,138 |
| 2019-09-06 | $22.60 | $22.60 | $22.60 | $22.60 | $19.50 | 1,740 |
| 2019-09-05 | $22.60 | $22.60 | $22.50 | $22.50 | $19.42 | 240 |
| 2019-09-04 | $22.25 | $22.50 | $22.05 | $22.50 | $19.42 | 750 |
| 2019-09-03 | $22.35 | $22.35 | $22.35 | $22.35 | $19.29 | 100 |
| 2019-08-30 | $22.35 | $22.35 | $22.35 | $22.35 | $19.29 | 0 |
| 2019-08-29 | $22.64 | $22.64 | $22.35 | $22.35 | $19.29 | 1,971 |
| 2019-08-28 | $22.35 | $22.35 | $22.35 | $22.35 | $19.29 | 5 |
| 2019-08-27 | $22.35 | $22.35 | $22.35 | $22.35 | $19.29 | 4,937 |
| 2019-08-26 | $22.50 | $22.50 | $22.50 | $22.50 | $19.42 | 1,645 |
| 2019-08-23 | $22.50 | $22.99 | $22.50 | $22.50 | $19.42 | 1,055 |
| 2019-08-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.85 | 0 |
| 2019-08-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.85 | 157 |
| 2019-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.85 | 0 |
| 2019-08-19 | $23.00 | $23.00 | $23.00 | $23.00 | $19.85 | 472 |
| 2019-08-15 | $22.36 | $22.36 | $22.36 | $22.36 | $19.30 | 100 |
| 2019-08-14 | $22.65 | $22.65 | $22.65 | $22.65 | $19.55 | 1 |
| 2019-08-13 | $22.50 | $23.00 | $22.50 | $22.65 | $19.55 | 16,755 |
| 2019-08-12 | $22.51 | $22.51 | $22.51 | $22.51 | $19.43 | 572 |
| 2019-08-09 | $22.75 | $22.75 | $22.75 | $22.75 | $19.63 | 205 |
| 2019-08-08 | $22.60 | $22.85 | $22.51 | $22.85 | $19.72 | 600 |
| 2019-08-07 | $22.90 | $22.90 | $22.65 | $22.65 | $19.55 | 323 |
| 2019-08-06 | $23.00 | $23.00 | $22.65 | $22.65 | $19.55 | 600 |
| 2019-08-05 | $23.00 | $23.00 | $23.00 | $23.00 | $19.85 | 431 |
| 2019-08-02 | $22.75 | $23.00 | $22.75 | $23.00 | $19.85 | 700 |
| 2019-08-01 | $22.75 | $23.00 | $22.75 | $23.00 | $19.85 | 679 |
| 2019-07-31 | $22.75 | $22.75 | $22.75 | $22.75 | $19.63 | 266 |
| 2019-07-30 | $23.00 | $23.00 | $23.00 | $23.00 | $19.85 | 234 |
| 2019-07-29 | $23.00 | $23.00 | $22.85 | $22.85 | $19.72 | 478 |
| 2019-07-26 | $23.51 | $23.51 | $23.50 | $23.50 | $20.28 | 415 |
| 2019-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $20.71 | 336 |
| 2019-07-24 | $24.72 | $24.72 | $24.72 | $24.72 | $21.33 | 97 |
| 2019-07-23 | $24.72 | $24.72 | $24.72 | $24.72 | $21.33 | 0 |
| 2019-07-22 | $24.72 | $24.72 | $24.72 | $24.72 | $21.33 | 3 |
| 2019-07-19 | $24.72 | $24.72 | $24.72 | $24.72 | $21.33 | 0 |
| 2019-07-18 | $24.72 | $24.72 | $24.72 | $24.72 | $21.33 | 0 |
| 2019-07-17 | $24.72 | $24.72 | $24.72 | $24.72 | $21.33 | 270 |
| 2019-07-16 | $24.72 | $24.72 | $24.72 | $24.72 | $21.33 | 0 |
| 2019-07-15 | $24.72 | $24.72 | $24.72 | $24.72 | $21.33 | 250 |
| 2019-07-12 | $24.00 | $24.72 | $24.00 | $24.72 | $21.33 | 2,000 |
| 2019-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 194 |
| 2019-07-10 | $25.50 | $25.50 | $25.00 | $25.00 | $21.57 | 1,250 |
| 2019-07-09 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 0 |
| 2019-07-08 | $23.75 | $25.00 | $23.75 | $25.00 | $21.57 | 2,462 |
| 2019-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 100 |
| 2019-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 0 |
| 2019-07-02 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 1,328 |
| 2019-07-01 | $25.50 | $25.50 | $24.85 | $24.85 | $21.45 | 400 |
| 2019-06-28 | $25.50 | $25.50 | $24.65 | $24.65 | $21.27 | 756 |
| 2019-06-27 | $26.00 | $26.00 | $25.25 | $25.25 | $21.79 | 401 |
| 2019-06-26 | $25.00 | $25.50 | $25.00 | $25.45 | $21.96 | 2,088 |
| 2019-06-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.36 | 438 |
| 2019-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 0 |
| 2019-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 162 |
| 2019-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 820 |
| 2019-06-19 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 1,018 |
| 2019-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 82 |
| 2019-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 1,880 |
| 2019-06-14 | $25.50 | $27.00 | $25.50 | $26.50 | $22.87 | 2,295 |
| 2019-06-13 | $24.90 | $24.90 | $24.90 | $24.90 | $21.49 | 0 |
| 2019-06-12 | $24.90 | $24.90 | $24.90 | $24.90 | $21.49 | 0 |
| 2019-06-11 | $24.90 | $24.90 | $24.90 | $24.90 | $21.26 | 200 |
| 2019-06-10 | $24.50 | $24.50 | $24.50 | $24.50 | $20.92 | 1,538 |
| 2019-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $20.92 | 115 |
| 2019-06-06 | $24.25 | $24.25 | $24.25 | $24.25 | $20.70 | 0 |
| 2019-06-05 | $24.25 | $24.25 | $24.25 | $24.25 | $20.70 | 100 |
| 2019-06-04 | $24.00 | $24.00 | $22.50 | $22.50 | $19.21 | 1,733 |
| 2019-06-03 | $24.00 | $24.00 | $23.99 | $24.00 | $20.49 | 585 |
| 2019-05-31 | $24.00 | $24.00 | $24.00 | $24.00 | $20.49 | 0 |
| 2019-05-30 | $24.00 | $24.00 | $24.00 | $24.00 | $20.49 | 100 |
| 2019-05-29 | $22.10 | $23.00 | $22.10 | $23.00 | $19.64 | 1,747 |
| 2019-05-28 | $22.10 | $22.10 | $22.10 | $22.10 | $18.87 | 0 |
| 2019-05-24 | $22.10 | $22.10 | $22.10 | $22.10 | $18.87 | 0 |
| 2019-05-23 | $22.10 | $22.10 | $22.10 | $22.10 | $18.87 | 85 |
| 2019-05-22 | $22.56 | $22.90 | $22.10 | $22.10 | $18.87 | 2,225 |
| 2019-05-21 | $23.50 | $23.50 | $23.50 | $23.50 | $20.06 | 100 |
| 2019-05-20 | $23.50 | $23.50 | $23.50 | $23.50 | $20.06 | 0 |
| 2019-05-17 | $23.25 | $23.50 | $23.25 | $23.50 | $20.06 | 200 |
| 2019-05-16 | $23.50 | $23.50 | $23.50 | $23.50 | $20.06 | 100 |
| 2019-05-15 | $23.50 | $23.50 | $23.50 | $23.50 | $20.06 | 0 |
| 2019-05-14 | $23.50 | $23.50 | $23.50 | $23.50 | $20.06 | 550 |
| 2019-05-13 | $23.50 | $23.50 | $23.50 | $23.50 | $20.06 | 110 |
| 2019-05-10 | $23.35 | $23.35 | $23.35 | $23.35 | $19.93 | 0 |
| 2019-05-09 | $23.35 | $23.35 | $23.35 | $23.35 | $19.93 | 1,000 |
| 2019-05-08 | $22.55 | $22.55 | $22.55 | $22.55 | $19.25 | 0 |
| 2019-05-07 | $22.50 | $24.74 | $22.05 | $22.55 | $19.25 | 2,262 |
| 2019-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $19.21 | 0 |
| 2019-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $19.21 | 76 |
| 2019-05-02 | $23.55 | $23.55 | $22.50 | $22.50 | $19.21 | 510 |
| 2019-05-01 | $22.55 | $22.55 | $22.55 | $22.55 | $19.25 | 100 |
| 2019-04-30 | $22.25 | $22.25 | $21.70 | $21.70 | $18.53 | 767 |
| 2019-04-29 | $22.26 | $22.26 | $22.26 | $22.26 | $19.00 | 133 |
| 2019-04-26 | $22.25 | $22.25 | $21.65 | $22.25 | $19.00 | 5,570 |
| 2019-04-25 | $21.75 | $22.25 | $21.75 | $22.25 | $19.00 | 10,683 |
| 2019-04-24 | $21.75 | $22.60 | $21.55 | $21.75 | $18.57 | 18,640 |
| 2019-04-23 | $21.75 | $21.75 | $21.60 | $21.75 | $18.57 | 935 |
| 2019-04-22 | $22.00 | $22.20 | $21.45 | $21.75 | $18.57 | 4,400 |
| 2019-04-18 | $21.95 | $22.00 | $21.45 | $22.00 | $18.78 | 3,025 |
| 2019-04-17 | $21.30 | $21.95 | $21.30 | $21.95 | $18.74 | 576 |
| 2019-04-16 | $21.35 | $21.35 | $21.35 | $21.35 | $18.23 | 91 |
| 2019-04-15 | $21.35 | $21.35 | $21.35 | $21.35 | $18.23 | 0 |
| 2019-04-12 | $21.50 | $21.50 | $21.35 | $21.35 | $18.23 | 375 |
| 2019-04-11 | $21.76 | $21.76 | $21.25 | $21.25 | $18.14 | 1,403 |
| 2019-04-10 | $21.91 | $22.25 | $21.81 | $21.81 | $18.62 | 1,275 |
| 2019-04-09 | $22.00 | $22.00 | $22.00 | $22.00 | $18.78 | 1,750 |
| 2019-04-08 | $22.50 | $22.50 | $22.01 | $22.01 | $18.79 | 1,140 |
| 2019-04-05 | $22.50 | $22.50 | $22.01 | $22.50 | $19.21 | 501 |
| 2019-04-04 | $22.00 | $23.50 | $21.77 | $23.50 | $20.06 | 963 |
| 2019-04-03 | $22.22 | $22.22 | $22.00 | $22.00 | $18.78 | 826 |
| 2019-04-02 | $22.00 | $22.00 | $22.00 | $22.00 | $18.78 | 100 |
| 2019-04-01 | $21.00 | $23.50 | $21.00 | $23.43 | $20.00 | 10,372 |
| 2019-03-29 | $22.75 | $22.90 | $22.00 | $22.90 | $19.55 | 3,531 |
| 2019-03-28 | $22.75 | $22.75 | $22.75 | $22.75 | $19.42 | 136 |
| 2019-03-27 | $22.50 | $22.75 | $22.50 | $22.75 | $19.42 | 751 |
| 2019-03-26 | $22.74 | $22.74 | $22.40 | $22.40 | $19.12 | 200 |
| 2019-03-25 | $22.74 | $22.74 | $22.74 | $22.74 | $19.41 | 165 |
| 2019-03-22 | $23.00 | $23.10 | $22.25 | $23.10 | $19.72 | 600 |
| 2019-03-21 | $23.01 | $23.01 | $23.01 | $23.01 | $19.64 | 376 |
| 2019-03-20 | $22.50 | $22.50 | $22.50 | $22.50 | $19.21 | 800 |
| 2019-03-19 | $22.75 | $22.75 | $22.75 | $22.75 | $19.42 | 200 |
| 2019-03-18 | $22.75 | $22.75 | $22.50 | $22.50 | $19.21 | 520 |
| 2019-03-15 | $22.75 | $23.00 | $22.50 | $22.50 | $19.21 | 624 |
| 2019-03-14 | $23.00 | $23.00 | $23.00 | $23.00 | $19.64 | 500 |
| 2019-03-13 | $22.55 | $22.55 | $22.50 | $22.55 | $19.25 | 1,522 |
| 2019-03-12 | $22.80 | $22.80 | $22.80 | $22.80 | $19.23 | 100 |
| 2019-03-11 | $22.40 | $22.50 | $22.40 | $22.50 | $18.98 | 1,300 |
| 2019-03-08 | $22.75 | $22.75 | $22.75 | $22.75 | $19.19 | 360 |
| 2019-03-07 | $22.75 | $22.75 | $22.75 | $22.75 | $19.19 | 682 |
| 2019-03-06 | $22.00 | $22.00 | $22.00 | $22.00 | $18.56 | 301 |
| 2019-03-05 | $22.75 | $22.75 | $21.00 | $21.00 | $17.72 | 1,435 |
| 2019-03-04 | $22.18 | $22.18 | $22.18 | $22.18 | $18.71 | 0 |
| 2019-03-01 | $22.18 | $22.18 | $22.18 | $22.18 | $18.71 | 118 |
| 2019-02-28 | $22.25 | $22.25 | $22.25 | $22.25 | $18.77 | 200 |
| 2019-02-27 | $22.00 | $22.25 | $21.96 | $22.25 | $18.77 | 2,234 |
| 2019-02-26 | $22.00 | $22.50 | $21.95 | $22.10 | $18.64 | 542 |
| 2019-02-25 | $23.00 | $23.00 | $23.00 | $23.00 | $19.40 | 1,268 |
| 2019-02-22 | $23.25 | $23.25 | $23.00 | $23.00 | $19.40 | 656 |
| 2019-02-21 | $23.25 | $23.25 | $23.25 | $23.25 | $19.61 | 224 |
| 2019-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.40 | 1,001 |
| 2019-02-19 | $22.00 | $22.75 | $22.00 | $22.75 | $19.19 | 3,152 |
| 2019-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.40 | 400 |
| 2019-02-14 | $22.00 | $22.75 | $22.00 | $22.75 | $19.19 | 1,864 |
| 2019-02-13 | $22.25 | $22.25 | $22.00 | $22.00 | $18.56 | 700 |
| 2019-02-12 | $22.25 | $22.25 | $22.25 | $22.25 | $18.77 | 205 |
| 2019-02-11 | $22.25 | $22.25 | $22.25 | $22.25 | $18.77 | 100 |
| 2019-02-08 | $22.50 | $22.50 | $22.50 | $22.50 | $18.98 | 999 |
| 2019-02-07 | $22.50 | $22.50 | $22.50 | $22.50 | $18.98 | 100 |
| 2019-02-06 | $22.40 | $22.40 | $22.40 | $22.40 | $18.90 | 1,000 |
| 2019-02-05 | $22.40 | $22.40 | $22.40 | $22.40 | $18.90 | 400 |
| 2019-02-04 | $22.00 | $22.00 | $22.00 | $22.00 | $18.56 | 400 |
| 2019-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $18.56 | 101 |
| 2019-01-31 | $22.75 | $23.00 | $22.50 | $23.00 | $19.40 | 1,277 |
| 2019-01-30 | $22.75 | $22.75 | $22.75 | $22.75 | $19.19 | 175 |
| 2019-01-29 | $22.50 | $22.50 | $22.50 | $22.50 | $18.98 | 0 |
| 2019-01-28 | $22.75 | $22.75 | $22.50 | $22.50 | $18.98 | 1,425 |
| 2019-01-25 | $22.75 | $22.75 | $22.75 | $22.75 | $19.19 | 120 |
| 2019-01-24 | $22.50 | $22.50 | $22.50 | $22.50 | $18.98 | 129 |
| 2019-01-23 | $22.50 | $22.75 | $22.50 | $22.75 | $19.19 | 241 |
| 2019-01-22 | $22.50 | $23.00 | $22.50 | $23.00 | $19.40 | 400 |
| 2019-01-18 | $22.75 | $22.75 | $22.50 | $22.50 | $18.98 | 2,596 |
| 2019-01-17 | $23.00 | $23.00 | $22.75 | $22.75 | $19.19 | 601 |
| 2019-01-16 | $23.00 | $23.00 | $22.50 | $22.50 | $18.98 | 723 |
| 2019-01-15 | $23.25 | $23.25 | $23.00 | $23.00 | $19.40 | 860 |
| 2019-01-14 | $24.95 | $24.95 | $24.95 | $24.95 | $21.05 | 108 |
| 2019-01-11 | $24.95 | $24.95 | $24.95 | $24.95 | $21.05 | 0 |
| 2019-01-10 | $21.60 | $24.95 | $21.60 | $24.95 | $21.05 | 3,300 |
| 2019-01-09 | $21.50 | $22.00 | $21.50 | $22.00 | $18.56 | 500 |
| 2019-01-08 | $21.50 | $22.00 | $21.50 | $22.00 | $18.56 | 353 |
| 2019-01-07 | $22.00 | $22.00 | $22.00 | $22.00 | $18.56 | 6 |
| 2019-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $18.56 | 126 |
| 2019-01-03 | $22.95 | $22.95 | $22.95 | $22.95 | $19.36 | 0 |
| 2019-01-02 | $21.75 | $23.00 | $21.75 | $22.95 | $19.36 | 2,566 |
| 2018-12-31 | $20.95 | $20.95 | $20.95 | $20.95 | $17.67 | 339 |
| 2018-12-28 | $20.50 | $20.75 | $20.50 | $20.75 | $17.51 | 325 |
| 2018-12-27 | $20.35 | $20.99 | $20.16 | $20.58 | $17.36 | 2,209 |
| 2018-12-26 | $21.00 | $21.00 | $20.01 | $20.31 | $17.13 | 1,235 |
| 2018-12-24 | $21.75 | $21.75 | $20.05 | $21.00 | $17.72 | 1,100 |
| 2018-12-21 | $21.75 | $21.75 | $21.75 | $21.75 | $18.35 | 100 |
| 2018-12-20 | $22.50 | $22.50 | $21.50 | $21.50 | $18.14 | 1,212 |
| 2018-12-19 | $22.10 | $22.10 | $21.00 | $21.75 | $18.35 | 1,100 |
| 2018-12-18 | $22.50 | $22.50 | $22.10 | $22.10 | $18.64 | 275 |
| 2018-12-17 | $23.00 | $23.00 | $22.11 | $22.12 | $18.66 | 727 |
| 2018-12-14 | $23.40 | $23.40 | $23.40 | $23.40 | $19.74 | 0 |
| 2018-12-13 | $23.40 | $23.40 | $23.40 | $23.40 | $19.74 | 700 |
| 2018-12-12 | $23.75 | $23.75 | $23.50 | $23.50 | $19.83 | 407 |
| 2018-12-11 | $22.95 | $23.40 | $22.90 | $23.40 | $19.52 | 1,900 |
| 2018-12-10 | $23.00 | $23.00 | $23.00 | $23.00 | $19.18 | 500 |
| 2018-12-07 | $23.40 | $23.40 | $23.40 | $23.40 | $19.52 | 290 |
| 2018-12-06 | $24.25 | $24.25 | $22.95 | $24.00 | $20.02 | 1,276 |
| 2018-12-04 | $24.25 | $24.25 | $24.25 | $24.25 | $20.23 | 206 |
| 2018-12-03 | $23.07 | $24.00 | $23.05 | $24.00 | $20.02 | 800 |
| 2018-11-30 | $23.60 | $23.60 | $23.00 | $23.25 | $19.39 | 1,011 |
| 2018-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $20.02 | 0 |
| 2018-11-28 | $24.00 | $24.00 | $24.00 | $24.00 | $20.02 | 0 |
| 2018-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $20.02 | 500 |
| 2018-11-26 | $24.50 | $24.50 | $24.00 | $24.50 | $20.43 | 575 |
| 2018-11-23 | $24.50 | $24.50 | $24.50 | $24.50 | $20.43 | 15 |
| 2018-11-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.43 | 116 |
| 2018-11-20 | $24.00 | $24.00 | $23.75 | $23.75 | $19.81 | 1,003 |
| 2018-11-19 | $24.75 | $24.75 | $24.75 | $24.75 | $20.64 | 0 |
| 2018-11-16 | $24.75 | $24.75 | $24.75 | $24.75 | $20.64 | 205 |
| 2018-11-15 | $24.90 | $24.90 | $24.90 | $24.90 | $20.77 | 0 |
| 2018-11-14 | $24.75 | $24.90 | $24.75 | $24.90 | $20.77 | 1,004 |
| 2018-11-13 | $23.80 | $23.80 | $23.50 | $23.50 | $19.60 | 300 |
| 2018-11-12 | $23.75 | $23.75 | $23.75 | $23.75 | $19.81 | 60 |
| 2018-11-09 | $24.50 | $24.50 | $23.15 | $23.75 | $19.81 | 2,100 |
| 2018-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $20.43 | 59 |
| 2018-11-07 | $24.50 | $24.50 | $24.50 | $24.50 | $20.43 | 608 |
| 2018-11-06 | $24.90 | $24.90 | $24.05 | $24.05 | $20.06 | 2,146 |
| 2018-11-05 | $24.29 | $24.29 | $24.29 | $24.29 | $20.26 | 166 |
| 2018-11-02 | $24.90 | $24.90 | $24.90 | $24.90 | $20.77 | 0 |
| 2018-11-01 | $24.90 | $24.95 | $24.90 | $24.90 | $20.77 | 643 |
| 2018-10-31 | $24.75 | $24.75 | $24.75 | $24.75 | $20.64 | 540 |
| 2018-10-30 | $24.50 | $24.50 | $24.50 | $24.50 | $20.43 | 600 |
| 2018-10-29 | $24.95 | $24.95 | $24.50 | $24.50 | $20.43 | 2,180 |
| 2018-10-26 | $24.79 | $24.79 | $24.79 | $24.79 | $20.68 | 200 |
| 2018-10-25 | $24.89 | $24.89 | $24.89 | $24.89 | $20.76 | 134 |
| 2018-10-24 | $24.79 | $24.79 | $24.79 | $24.79 | $20.68 | 200 |
| 2018-10-23 | $25.69 | $25.69 | $24.05 | $24.70 | $20.60 | 4,613 |
| 2018-10-22 | $25.75 | $25.75 | $25.69 | $25.69 | $21.43 | 2,741 |
| 2018-10-19 | $25.69 | $25.70 | $25.69 | $25.69 | $21.43 | 500 |
| 2018-10-18 | $25.69 | $25.69 | $25.69 | $25.69 | $21.43 | 217 |
| 2018-10-17 | $25.65 | $25.65 | $25.65 | $25.65 | $21.39 | 150 |
| 2018-10-16 | $25.50 | $25.50 | $25.50 | $25.50 | $21.27 | 0 |
| 2018-10-15 | $25.70 | $25.70 | $25.15 | $25.50 | $21.27 | 753 |
| 2018-10-12 | $25.35 | $25.70 | $25.15 | $25.70 | $21.43 | 4,900 |
| 2018-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $21.68 | 100 |
| 2018-10-10 | $26.50 | $26.50 | $26.50 | $26.50 | $22.10 | 0 |
| 2018-10-09 | $26.00 | $26.50 | $26.00 | $26.50 | $22.10 | 1,000 |
| 2018-10-08 | $26.31 | $26.31 | $26.31 | $26.31 | $21.94 | 0 |
| 2018-10-05 | $26.31 | $26.31 | $26.31 | $26.31 | $21.94 | 75 |
| 2018-10-04 | $26.31 | $26.31 | $26.31 | $26.31 | $21.94 | 0 |
| 2018-10-03 | $26.31 | $26.31 | $26.31 | $26.31 | $21.94 | 0 |
| 2018-10-02 | $25.50 | $26.50 | $25.45 | $26.31 | $21.94 | 2,873 |
| 2018-10-01 | $25.45 | $25.45 | $25.45 | $25.45 | $21.23 | 201 |
| 2018-09-28 | $25.25 | $25.40 | $25.20 | $25.30 | $21.10 | 1,178 |
| 2018-09-27 | $25.25 | $25.50 | $25.20 | $25.40 | $21.18 | 1,633 |
| 2018-09-26 | $25.90 | $25.90 | $25.90 | $25.90 | $21.60 | 737 |
| 2018-09-25 | $25.90 | $25.90 | $25.90 | $25.90 | $21.60 | 51 |
| 2018-09-24 | $25.90 | $25.90 | $25.90 | $25.90 | $21.60 | 125 |
| 2018-09-21 | $25.25 | $25.90 | $25.25 | $25.90 | $21.60 | 540 |
| 2018-09-20 | $26.25 | $26.25 | $26.25 | $26.25 | $21.89 | 140 |
| 2018-09-19 | $26.50 | $26.50 | $26.50 | $26.50 | $22.10 | 160 |
| 2018-09-18 | $25.73 | $25.73 | $25.11 | $25.11 | $20.94 | 1,535 |
| 2018-09-17 | $26.49 | $26.49 | $26.49 | $26.49 | $22.09 | 169 |
| 2018-09-14 | $26.00 | $26.00 | $25.75 | $25.75 | $21.48 | 620 |
| 2018-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $21.68 | 0 |
| 2018-09-12 | $25.75 | $26.00 | $25.75 | $26.00 | $21.68 | 400 |
| 2018-09-11 | $26.50 | $26.60 | $26.50 | $26.50 | $21.87 | 813 |
| 2018-09-10 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 0 |
| 2018-09-07 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 0 |
| 2018-09-06 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 300 |
| 2018-09-05 | $25.90 | $25.90 | $25.75 | $25.75 | $21.26 | 500 |
| 2018-09-04 | $26.50 | $26.50 | $25.75 | $25.75 | $21.26 | 308 |
| 2018-08-31 | $25.30 | $25.30 | $25.30 | $25.30 | $20.88 | 100 |
| 2018-08-30 | $26.10 | $26.10 | $25.80 | $25.80 | $21.30 | 1,142 |
| 2018-08-29 | $26.60 | $26.60 | $26.05 | $26.05 | $21.50 | 2,700 |
| 2018-08-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-08-27 | $26.25 | $26.50 | $26.25 | $26.50 | $21.87 | 1,102 |
| 2018-08-24 | $26.25 | $26.50 | $26.25 | $26.50 | $21.87 | 1,175 |
| 2018-08-23 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 288 |
| 2018-08-22 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 700 |
| 2018-08-21 | $26.25 | $26.30 | $26.25 | $26.25 | $21.67 | 1,278 |
| 2018-08-20 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 0 |
| 2018-08-17 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 0 |
| 2018-08-16 | $26.42 | $26.50 | $26.25 | $26.25 | $21.67 | 1,393 |
| 2018-08-15 | $26.42 | $26.42 | $26.42 | $26.42 | $21.81 | 600 |
| 2018-08-14 | $26.30 | $26.30 | $26.30 | $26.30 | $21.71 | 160 |
| 2018-08-13 | $26.42 | $26.42 | $26.30 | $26.30 | $21.71 | 2,276 |
| 2018-08-10 | $26.42 | $26.42 | $26.42 | $26.42 | $21.81 | 101 |
| 2018-08-09 | $26.50 | $26.50 | $26.42 | $26.42 | $21.81 | 655 |
| 2018-08-08 | $26.60 | $26.60 | $26.50 | $26.50 | $21.87 | 419 |
| 2018-08-07 | $26.99 | $26.99 | $26.99 | $26.99 | $22.28 | 100 |
| 2018-08-06 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-08-03 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-08-02 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 51 |
| 2018-08-01 | $26.70 | $26.70 | $26.50 | $26.50 | $21.87 | 922 |
| 2018-07-31 | $26.30 | $26.30 | $26.30 | $26.30 | $21.71 | 0 |
| 2018-07-30 | $26.75 | $26.75 | $26.30 | $26.30 | $21.71 | 900 |
| 2018-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-07-26 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 5 |
| 2018-07-25 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-07-24 | $27.00 | $27.00 | $26.75 | $27.00 | $22.29 | 400 |
| 2018-07-23 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 1 |
| 2018-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 1,229 |
| 2018-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-07-18 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-07-17 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-07-16 | $27.25 | $27.25 | $27.00 | $27.00 | $22.29 | 1,138 |
| 2018-07-13 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-07-12 | $28.00 | $28.00 | $26.50 | $26.50 | $21.87 | 625 |
| 2018-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-07-10 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-07-09 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 10 |
| 2018-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 197 |
| 2018-07-05 | $26.75 | $27.00 | $26.75 | $27.00 | $22.29 | 649 |
| 2018-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 200 |
| 2018-07-02 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 51 |
| 2018-06-29 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 82 |
| 2018-06-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 4 |
| 2018-06-27 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 93 |
| 2018-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-06-25 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 2 |
| 2018-06-22 | $26.25 | $26.50 | $26.25 | $26.50 | $21.87 | 451 |
| 2018-06-21 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 19 |
| 2018-06-20 | $26.25 | $26.25 | $26.25 | $26.25 | $21.67 | 900 |
| 2018-06-19 | $26.50 | $26.50 | $26.25 | $26.25 | $21.67 | 1,568 |
| 2018-06-18 | $26.50 | $26.75 | $26.50 | $26.75 | $22.08 | 583 |
| 2018-06-15 | $26.40 | $26.50 | $26.40 | $26.50 | $21.87 | 790 |
| 2018-06-14 | $26.33 | $26.33 | $26.33 | $26.33 | $21.73 | 462 |
| 2018-06-13 | $27.30 | $27.30 | $27.00 | $27.00 | $22.29 | 350 |
| 2018-06-12 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 365 |
| 2018-06-11 | $28.99 | $28.99 | $28.99 | $28.99 | $23.93 | 0 |
| 2018-06-08 | $28.99 | $28.99 | $28.99 | $28.99 | $23.93 | 0 |
| 2018-06-07 | $28.99 | $28.99 | $28.99 | $28.99 | $23.93 | 202 |
| 2018-06-06 | $27.00 | $29.00 | $27.00 | $27.01 | $22.30 | 2,892 |
| 2018-06-05 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2018-06-04 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 100 |
| 2018-06-01 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 0 |
| 2018-05-31 | $27.00 | $27.50 | $27.00 | $27.50 | $22.70 | 800 |
| 2018-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-05-29 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 110 |
| 2018-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 157 |
| 2018-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-05-22 | $26.60 | $27.00 | $26.60 | $27.00 | $22.29 | 200 |
| 2018-05-21 | $27.15 | $27.15 | $27.15 | $27.15 | $22.41 | 136 |
| 2018-05-18 | $26.65 | $26.75 | $26.65 | $26.75 | $22.08 | 400 |
| 2018-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $21.96 | 200 |
| 2018-05-16 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-05-15 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 2,000 |
| 2018-05-14 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 1,300 |
| 2018-05-11 | $27.05 | $27.05 | $27.05 | $27.05 | $22.33 | 1,252 |
| 2018-05-10 | $27.20 | $27.20 | $27.10 | $27.18 | $22.44 | 5,000 |
| 2018-05-09 | $27.10 | $27.50 | $27.10 | $27.50 | $22.70 | 815 |
| 2018-05-08 | $27.30 | $27.45 | $27.30 | $27.45 | $22.66 | 647 |
| 2018-05-07 | $27.50 | $27.50 | $27.10 | $27.10 | $22.37 | 2,158 |
| 2018-05-04 | $28.00 | $28.00 | $27.80 | $27.80 | $22.95 | 2,050 |
| 2018-05-03 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 39 |
| 2018-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $22.70 | 260 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 250 |
| 2018-04-27 | $27.00 | $27.25 | $26.50 | $26.50 | $21.87 | 650 |
| 2018-04-26 | $27.00 | $27.00 | $26.50 | $27.00 | $22.29 | 1,208 |
| 2018-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 400 |
| 2018-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 1,200 |
| 2018-04-23 | $26.75 | $27.00 | $26.75 | $26.92 | $22.22 | 700 |
| 2018-04-20 | $26.83 | $26.83 | $26.80 | $26.80 | $22.12 | 400 |
| 2018-04-19 | $26.70 | $27.00 | $26.70 | $26.84 | $22.16 | 2,114 |
| 2018-04-18 | $26.70 | $26.70 | $26.50 | $26.50 | $21.87 | 625 |
| 2018-04-17 | $26.70 | $26.70 | $26.70 | $26.70 | $22.04 | 100 |
| 2018-04-16 | $26.80 | $26.80 | $26.80 | $26.80 | $22.12 | 192 |
| 2018-04-13 | $27.00 | $27.00 | $26.75 | $26.75 | $22.08 | 312 |
| 2018-04-12 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 200 |
| 2018-04-11 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 5 |
| 2018-04-10 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 200 |
| 2018-04-09 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 105 |
| 2018-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 0 |
| 2018-04-04 | $27.00 | $27.00 | $26.23 | $27.00 | $22.29 | 805 |
| 2018-04-03 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 141 |
| 2018-04-02 | $27.00 | $27.00 | $27.00 | $27.00 | $22.29 | 943 |
| 2018-03-29 | $26.50 | $26.75 | $26.50 | $26.75 | $22.08 | 323 |
| 2018-03-28 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 2,268 |
| 2018-03-27 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 250 |
| 2018-03-26 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-03-23 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-03-22 | $26.23 | $26.50 | $26.23 | $26.50 | $21.87 | 600 |
| 2018-03-21 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-03-20 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 300 |
| 2018-03-19 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-03-16 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $21.87 | 0 |
| 2018-03-13 | $26.50 | $26.50 | $26.50 | $26.50 | $21.65 | 0 |
| 2018-03-12 | $26.50 | $26.50 | $26.50 | $26.50 | $21.65 | 0 |
| 2018-03-09 | $26.50 | $26.50 | $26.50 | $26.50 | $21.65 | 0 |
| 2018-03-08 | $26.50 | $26.50 | $26.50 | $26.50 | $21.65 | 540 |
| 2018-03-07 | $26.30 | $26.30 | $26.30 | $26.30 | $21.49 | 202 |
| 2018-03-06 | $26.49 | $26.50 | $26.49 | $26.50 | $21.65 | 1,867 |
| 2018-03-05 | $26.50 | $26.50 | $26.50 | $26.50 | $21.65 | 0 |
| 2018-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $21.65 | 240 |
| 2018-03-01 | $26.01 | $26.01 | $26.01 | $26.01 | $21.25 | 0 |
| 2018-02-28 | $26.01 | $26.01 | $26.01 | $26.01 | $21.25 | 0 |
| 2018-02-27 | $26.20 | $26.50 | $26.01 | $26.01 | $21.25 | 1,965 |
| 2018-02-26 | $26.65 | $26.65 | $26.20 | $26.20 | $21.41 | 400 |
| 2018-02-23 | $26.65 | $26.65 | $26.65 | $26.65 | $21.78 | 0 |
| 2018-02-22 | $26.65 | $26.65 | $26.65 | $26.65 | $21.78 | 0 |
| 2018-02-21 | $26.65 | $26.65 | $26.65 | $26.65 | $21.78 | 1,164 |
| 2018-02-20 | $26.17 | $26.17 | $26.17 | $26.17 | $21.38 | 150 |
| 2018-02-16 | $26.65 | $26.65 | $26.65 | $26.65 | $21.78 | 0 |
| 2018-02-15 | $26.65 | $26.65 | $26.65 | $26.65 | $21.78 | 601 |
| 2018-02-14 | $26.65 | $26.65 | $26.65 | $26.65 | $21.78 | 1,000 |
| 2018-02-13 | $26.65 | $26.65 | $26.65 | $26.65 | $21.78 | 357 |
| 2018-02-12 | $26.65 | $26.65 | $26.65 | $26.65 | $21.78 | 1,650 |
| 2018-02-09 | $26.40 | $26.40 | $26.40 | $26.40 | $21.57 | 180 |
| 2018-02-08 | $26.40 | $26.65 | $26.40 | $26.65 | $21.78 | 305 |
| 2018-02-07 | $26.75 | $26.75 | $26.50 | $26.50 | $21.65 | 1,000 |
| 2018-02-06 | $27.25 | $27.50 | $26.51 | $26.51 | $21.66 | 2,690 |
| 2018-02-05 | $27.50 | $27.50 | $27.50 | $27.50 | $22.47 | 100 |
| 2018-02-02 | $27.75 | $27.75 | $26.76 | $27.50 | $22.47 | 569 |
| 2018-02-01 | $27.99 | $27.99 | $27.99 | $27.99 | $22.87 | 0 |
| 2018-01-31 | $27.99 | $27.99 | $27.99 | $27.99 | $22.87 | 0 |
| 2018-01-30 | $27.99 | $27.99 | $27.99 | $27.99 | $22.87 | 183 |
| 2018-01-29 | $27.00 | $28.00 | $27.00 | $28.00 | $22.88 | 657 |
| 2018-01-26 | $28.00 | $28.00 | $28.00 | $28.00 | $22.88 | 306 |
| 2018-01-25 | $27.99 | $28.00 | $27.99 | $28.00 | $22.88 | 1,843 |
| 2018-01-24 | $27.75 | $27.75 | $26.75 | $27.65 | $22.59 | 1,266 |
| 2018-01-23 | $27.65 | $28.00 | $27.65 | $28.00 | $22.88 | 465 |
| 2018-01-22 | $27.75 | $27.75 | $26.75 | $27.25 | $22.27 | 737 |
| 2018-01-19 | $28.75 | $28.75 | $28.75 | $28.75 | $23.49 | 0 |
| 2018-01-18 | $28.75 | $28.75 | $28.75 | $28.75 | $23.49 | 8 |
| 2018-01-17 | $28.75 | $28.75 | $28.75 | $28.75 | $23.49 | 0 |
| 2018-01-16 | $28.75 | $28.75 | $28.75 | $28.75 | $23.49 | 100 |
| 2018-01-12 | $27.50 | $27.50 | $27.50 | $27.50 | $22.47 | 0 |
| 2018-01-11 | $27.50 | $27.50 | $27.50 | $27.50 | $22.47 | 9 |
| 2018-01-10 | $27.50 | $27.50 | $27.50 | $27.50 | $22.47 | 434 |
| 2018-01-09 | $28.75 | $28.75 | $28.00 | $28.00 | $22.88 | 257 |
| 2018-01-08 | $28.25 | $28.75 | $28.25 | $28.75 | $23.49 | 334 |
| 2018-01-05 | $27.75 | $27.75 | $26.90 | $27.75 | $22.68 | 450 |
| 2018-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $22.88 | 100 |
| 2018-01-03 | $28.25 | $28.25 | $28.25 | $28.25 | $23.08 | 144 |
| 2018-01-02 | $27.75 | $28.00 | $26.76 | $28.00 | $22.88 | 985 |
| 2017-12-29 | $28.25 | $28.25 | $28.25 | $28.25 | $23.08 | 190 |
| 2017-12-28 | $29.00 | $29.00 | $29.00 | $29.00 | $23.70 | 0 |
| 2017-12-27 | $29.00 | $29.00 | $29.00 | $29.00 | $23.70 | 119 |
| 2017-12-26 | $27.40 | $27.40 | $27.00 | $27.00 | $22.06 | 580 |
| 2017-12-22 | $27.00 | $27.00 | $27.00 | $27.00 | $22.06 | 550 |
| 2017-12-21 | $27.40 | $27.40 | $27.40 | $27.40 | $22.39 | 1,150 |
| 2017-12-20 | $28.00 | $28.00 | $28.00 | $28.00 | $22.88 | 0 |
| 2017-12-19 | $27.99 | $28.00 | $27.99 | $28.00 | $22.88 | 1,118 |
| 2017-12-18 | $27.75 | $27.99 | $27.01 | $27.99 | $22.87 | 300 |
| 2017-12-15 | $27.75 | $27.75 | $27.01 | $27.01 | $22.07 | 1,558 |
| 2017-12-14 | $28.75 | $28.75 | $27.01 | $27.01 | $22.07 | 3,104 |
| 2017-12-13 | $28.00 | $28.00 | $28.00 | $28.00 | $22.88 | 0 |
| 2017-12-12 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 300 |
| 2017-12-11 | $29.15 | $29.30 | $29.15 | $29.30 | $23.71 | 852 |
| 2017-12-08 | $29.30 | $29.30 | $29.30 | $29.30 | $23.71 | 180 |
| 2017-12-07 | $29.30 | $29.30 | $29.30 | $29.30 | $23.71 | 970 |
| 2017-12-06 | $29.30 | $29.30 | $29.30 | $29.30 | $23.71 | 0 |
| 2017-12-05 | $29.30 | $29.30 | $29.30 | $29.30 | $23.71 | 234 |
| 2017-12-04 | $29.00 | $29.00 | $29.00 | $29.00 | $23.47 | 700 |
| 2017-12-01 | $28.90 | $28.90 | $28.90 | $28.90 | $23.39 | 621 |
| 2017-11-30 | $27.99 | $28.50 | $27.99 | $28.50 | $23.07 | 479 |
| 2017-11-29 | $27.85 | $27.85 | $27.85 | $27.85 | $22.54 | 0 |
| 2017-11-28 | $27.95 | $27.99 | $27.85 | $27.85 | $22.54 | 1,835 |
| 2017-11-27 | $27.40 | $27.40 | $27.40 | $27.40 | $22.18 | 0 |
| 2017-11-24 | $27.40 | $27.40 | $27.40 | $27.40 | $22.18 | 0 |
| 2017-11-22 | $27.40 | $27.40 | $27.40 | $27.40 | $22.18 | 0 |
| 2017-11-21 | $27.40 | $27.40 | $27.40 | $27.40 | $22.18 | 0 |
| 2017-11-20 | $27.40 | $27.40 | $27.40 | $27.40 | $22.18 | 0 |
| 2017-11-17 | $27.40 | $27.40 | $27.40 | $27.40 | $22.18 | 382 |
| 2017-11-16 | $27.50 | $27.50 | $27.40 | $27.40 | $22.18 | 1,580 |
| 2017-11-15 | $27.40 | $27.40 | $27.40 | $27.40 | $22.18 | 333 |
| 2017-11-14 | $27.45 | $27.45 | $27.45 | $27.45 | $22.22 | 115 |
| 2017-11-13 | $27.65 | $27.65 | $27.50 | $27.50 | $22.26 | 1,512 |
| 2017-11-10 | $27.50 | $27.50 | $27.50 | $27.50 | $22.26 | 741 |
| 2017-11-09 | $27.00 | $27.00 | $27.00 | $27.00 | $21.85 | 0 |
| 2017-11-08 | $27.31 | $27.31 | $27.00 | $27.00 | $21.85 | 5,017 |
| 2017-11-07 | $28.50 | $28.50 | $27.55 | $27.55 | $22.30 | 2,610 |
| 2017-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 100 |
| 2017-11-03 | $28.50 | $28.50 | $28.50 | $28.50 | $23.07 | 100 |
| 2017-11-02 | $27.50 | $27.50 | $27.50 | $27.50 | $22.26 | 20 |
| 2017-11-01 | $27.50 | $27.50 | $27.50 | $27.50 | $22.26 | 0 |
| 2017-10-31 | $28.50 | $28.90 | $27.50 | $27.50 | $22.26 | 1,024 |
| 2017-10-30 | $28.25 | $28.25 | $28.25 | $28.25 | $22.86 | 100 |
| 2017-10-27 | $28.25 | $28.25 | $28.25 | $28.25 | $22.86 | 151 |
| 2017-10-26 | $28.90 | $28.90 | $28.90 | $28.90 | $23.39 | 100 |
| 2017-10-25 | $28.90 | $28.90 | $28.90 | $28.90 | $23.39 | 0 |
| 2017-10-24 | $28.90 | $28.90 | $28.90 | $28.90 | $23.39 | 104 |
| 2017-10-23 | $28.80 | $28.80 | $28.80 | $28.80 | $23.31 | 2 |
| 2017-10-20 | $28.00 | $28.80 | $28.00 | $28.80 | $23.31 | 200 |
| 2017-10-19 | $28.40 | $28.40 | $28.40 | $28.40 | $22.99 | 217 |
| 2017-10-18 | $28.50 | $28.50 | $28.50 | $28.50 | $23.07 | 1,403 |
| 2017-10-17 | $28.40 | $28.40 | $28.40 | $28.40 | $22.99 | 0 |
| 2017-10-16 | $28.40 | $28.40 | $28.40 | $28.40 | $22.99 | 984 |
| 2017-10-13 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 657 |
| 2017-10-12 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 135 |
| 2017-10-11 | $28.50 | $28.50 | $27.50 | $27.50 | $22.26 | 761 |
| 2017-10-10 | $27.50 | $28.50 | $27.50 | $27.55 | $22.30 | 1,053 |
| 2017-10-09 | $28.00 | $28.50 | $28.00 | $28.50 | $23.07 | 700 |
| 2017-10-06 | $28.25 | $28.50 | $28.25 | $28.50 | $23.07 | 409 |
| 2017-10-05 | $28.30 | $28.35 | $27.25 | $28.25 | $22.86 | 1,487 |
| 2017-10-04 | $28.30 | $28.30 | $28.30 | $28.30 | $22.90 | 422 |
| 2017-10-03 | $28.25 | $28.25 | $28.25 | $28.25 | $22.86 | 54 |
| 2017-10-02 | $28.25 | $28.25 | $28.25 | $28.25 | $22.86 | 1 |
| 2017-09-29 | $28.25 | $28.25 | $28.25 | $28.25 | $22.86 | 184 |
| 2017-09-28 | $28.15 | $28.15 | $28.15 | $28.15 | $22.78 | 0 |
| 2017-09-27 | $28.15 | $28.15 | $28.15 | $28.15 | $22.78 | 281 |
| 2017-09-26 | $28.15 | $28.15 | $28.15 | $28.15 | $22.78 | 532 |
| 2017-09-25 | $28.15 | $28.15 | $28.15 | $28.15 | $22.78 | 200 |
| 2017-09-22 | $28.15 | $28.15 | $28.15 | $28.15 | $22.78 | 0 |
| 2017-09-21 | $28.15 | $28.15 | $28.15 | $28.15 | $22.78 | 250 |
| 2017-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 325 |
| 2017-09-19 | $27.75 | $27.75 | $27.75 | $27.75 | $22.46 | 190 |
| 2017-09-18 | $28.15 | $28.15 | $27.00 | $27.75 | $22.46 | 1,181 |
| 2017-09-15 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 200 |
| 2017-09-14 | $28.15 | $28.15 | $28.15 | $28.15 | $22.78 | 794 |
| 2017-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 0 |
| 2017-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 0 |
| 2017-09-11 | $28.00 | $28.00 | $28.00 | $28.00 | $22.66 | 0 |
| 2017-09-08 | $28.00 | $28.00 | $28.00 | $28.00 | $22.45 | 125 |
| 2017-09-07 | $28.00 | $28.00 | $28.00 | $28.00 | $22.44 | 202 |
| 2017-09-06 | $28.15 | $28.15 | $28.15 | $28.15 | $22.57 | 100 |
| 2017-09-05 | $27.75 | $27.75 | $27.75 | $27.75 | $22.24 | 0 |
| 2017-09-01 | $28.00 | $28.00 | $27.75 | $27.75 | $22.24 | 332 |
| 2017-08-31 | $28.00 | $28.00 | $28.00 | $28.00 | $22.44 | 889 |
| 2017-08-30 | $27.75 | $27.75 | $27.75 | $27.75 | $22.24 | 150 |
| 2017-08-29 | $27.75 | $27.75 | $27.75 | $27.75 | $22.24 | 2,228 |
| 2017-08-28 | $27.75 | $27.75 | $27.75 | $27.75 | $22.24 | 1,000 |
| 2017-08-25 | $27.75 | $27.75 | $27.75 | $27.75 | $22.24 | 0 |
| 2017-08-24 | $27.75 | $27.75 | $27.75 | $27.75 | $22.24 | 200 |
| 2017-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $22.44 | 0 |
| 2017-08-22 | $28.00 | $28.00 | $28.00 | $28.00 | $22.44 | 0 |
| 2017-08-21 | $28.00 | $28.00 | $28.00 | $28.00 | $22.44 | 0 |
| 2017-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $22.44 | 215 |
| 2017-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $22.44 | 500 |
| 2017-08-16 | $27.75 | $28.00 | $27.75 | $28.00 | $22.44 | 691 |
| 2017-08-15 | $27.75 | $27.75 | $27.75 | $27.75 | $22.24 | 100 |
| 2017-08-14 | $28.00 | $28.00 | $28.00 | $28.00 | $22.44 | 0 |
| 2017-08-11 | $27.78 | $28.00 | $27.78 | $28.00 | $22.44 | 200 |
| 2017-08-10 | $27.35 | $27.35 | $27.35 | $27.35 | $21.92 | 0 |
| 2017-08-09 | $27.35 | $27.35 | $27.35 | $27.35 | $21.92 | 0 |
| 2017-08-08 | $27.35 | $27.35 | $27.35 | $27.35 | $21.92 | 100 |
| 2017-08-07 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 0 |
| 2017-08-04 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 0 |
| 2017-08-03 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 0 |
| 2017-08-02 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 0 |
| 2017-08-01 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 346 |
| 2017-07-31 | $27.50 | $27.50 | $27.50 | $27.50 | $22.04 | 0 |
| 2017-07-28 | $27.50 | $27.50 | $27.50 | $27.50 | $22.04 | 200 |
| 2017-07-27 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 0 |
| 2017-07-26 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 792 |
| 2017-07-25 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 50 |
| 2017-07-24 | $27.02 | $27.02 | $27.00 | $27.00 | $21.64 | 738 |
| 2017-07-21 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 0 |
| 2017-07-20 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 311 |
| 2017-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 0 |
| 2017-07-18 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 0 |
| 2017-07-17 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 1 |
| 2017-07-14 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 38 |
| 2017-07-13 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 146 |
| 2017-07-12 | $26.75 | $26.75 | $26.75 | $26.75 | $21.44 | 150 |
| 2017-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $21.24 | 795 |
| 2017-07-10 | $26.50 | $26.50 | $26.50 | $26.50 | $21.24 | 194 |
| 2017-07-07 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 92 |
| 2017-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 0 |
| 2017-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 831 |
| 2017-07-03 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 1 |
| 2017-06-30 | $27.65 | $27.65 | $27.00 | $27.00 | $21.64 | 538 |
| 2017-06-29 | $27.50 | $27.50 | $27.50 | $27.50 | $22.04 | 315 |
| 2017-06-28 | $27.65 | $27.65 | $27.65 | $27.65 | $22.16 | 0 |
| 2017-06-27 | $27.65 | $27.65 | $27.65 | $27.65 | $22.16 | 152 |
| 2017-06-26 | $26.50 | $26.50 | $26.50 | $26.50 | $21.24 | 0 |
| 2017-06-23 | $27.00 | $27.65 | $26.50 | $26.50 | $21.24 | 2,759 |
| 2017-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $21.24 | 165 |
| 2017-06-21 | $27.40 | $27.40 | $27.40 | $27.40 | $21.96 | 0 |
| 2017-06-20 | $27.20 | $27.40 | $27.20 | $27.40 | $21.96 | 2,000 |
| 2017-06-19 | $27.20 | $27.20 | $27.20 | $27.20 | $21.80 | 110 |
| 2017-06-16 | $27.20 | $27.20 | $27.20 | $27.20 | $21.80 | 195 |
| 2017-06-15 | $27.25 | $27.25 | $27.25 | $27.25 | $21.84 | 300 |
| 2017-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 500 |
| 2017-06-13 | $26.45 | $27.50 | $26.45 | $27.50 | $22.04 | 1,700 |
| 2017-06-12 | $26.30 | $26.30 | $26.30 | $26.30 | $21.08 | 609 |
| 2017-06-09 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 100 |
| 2017-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $20.63 | 0 |
| 2017-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $20.63 | 233 |
| 2017-06-06 | $26.45 | $26.45 | $26.45 | $26.45 | $20.99 | 100 |
| 2017-06-05 | $26.45 | $26.45 | $26.45 | $26.45 | $20.99 | 2 |
| 2017-06-02 | $26.45 | $26.45 | $26.45 | $26.45 | $20.99 | 100 |
| 2017-06-01 | $26.45 | $26.45 | $26.45 | $26.45 | $20.99 | 0 |
| 2017-05-31 | $26.15 | $26.45 | $26.15 | $26.45 | $20.99 | 700 |
| 2017-05-30 | $26.00 | $26.00 | $26.00 | $26.00 | $20.63 | 1,025 |
| 2017-05-26 | $25.50 | $25.70 | $25.50 | $25.50 | $20.23 | 702 |
| 2017-05-25 | $25.78 | $25.78 | $25.78 | $25.78 | $20.45 | 0 |
| 2017-05-24 | $25.78 | $25.78 | $25.78 | $25.78 | $20.45 | 0 |
| 2017-05-23 | $25.78 | $25.78 | $25.78 | $25.78 | $20.45 | 0 |
| 2017-05-22 | $25.78 | $25.78 | $25.78 | $25.78 | $20.45 | 0 |
| 2017-05-19 | $25.78 | $25.78 | $25.78 | $25.78 | $20.45 | 0 |
| 2017-05-18 | $25.78 | $25.78 | $25.78 | $25.78 | $20.45 | 0 |
| 2017-05-17 | $25.78 | $25.78 | $25.78 | $25.78 | $20.45 | 99 |
| 2017-05-16 | $25.78 | $25.95 | $25.78 | $25.78 | $20.45 | 1,800 |
| 2017-05-15 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 100 |
| 2017-05-12 | $25.95 | $25.95 | $25.95 | $25.95 | $20.59 | 1 |
| 2017-05-11 | $25.95 | $25.95 | $25.95 | $25.95 | $20.59 | 0 |
| 2017-05-10 | $25.95 | $25.95 | $25.95 | $25.95 | $20.59 | 0 |
| 2017-05-09 | $25.95 | $25.95 | $25.95 | $25.95 | $20.59 | 0 |
| 2017-05-08 | $25.90 | $25.95 | $25.90 | $25.95 | $20.59 | 950 |
| 2017-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 0 |
| 2017-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 82 |
| 2017-05-03 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 0 |
| 2017-05-02 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 101 |
| 2017-05-01 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 296 |
| 2017-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 1,970 |
| 2017-04-27 | $25.01 | $25.01 | $25.01 | $25.01 | $19.84 | 0 |
| 2017-04-26 | $25.01 | $25.01 | $25.01 | $25.01 | $19.84 | 0 |
| 2017-04-25 | $25.75 | $25.75 | $25.01 | $25.01 | $19.84 | 400 |
| 2017-04-24 | $25.85 | $25.85 | $25.85 | $25.85 | $20.51 | 0 |
| 2017-04-21 | $25.85 | $25.85 | $25.85 | $25.85 | $20.51 | 0 |
| 2017-04-20 | $25.85 | $25.85 | $25.85 | $25.85 | $20.51 | 16 |
| 2017-04-19 | $25.02 | $25.85 | $25.02 | $25.85 | $20.51 | 403 |
| 2017-04-18 | $25.65 | $25.65 | $25.65 | $25.65 | $20.35 | 80 |
| 2017-04-17 | $25.65 | $25.65 | $25.65 | $25.65 | $20.35 | 300 |
| 2017-04-13 | $25.50 | $25.50 | $25.01 | $25.01 | $19.84 | 2,277 |
| 2017-04-12 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 62 |
| 2017-04-11 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 250 |
| 2017-04-10 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 500 |
| 2017-04-07 | $25.55 | $25.55 | $25.55 | $25.55 | $20.27 | 438 |
| 2017-04-06 | $25.65 | $25.65 | $25.55 | $25.55 | $20.27 | 200 |
| 2017-04-05 | $25.65 | $25.65 | $25.65 | $25.65 | $20.35 | 686 |
| 2017-04-04 | $25.00 | $25.65 | $25.00 | $25.55 | $20.27 | 1,406 |
| 2017-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $20.03 | 455 |
| 2017-03-31 | $25.25 | $25.25 | $25.25 | $25.25 | $20.03 | 122 |
| 2017-03-30 | $25.65 | $25.65 | $25.25 | $25.25 | $20.03 | 741 |
| 2017-03-29 | $25.65 | $25.65 | $25.65 | $25.65 | $20.35 | 60 |
| 2017-03-28 | $25.65 | $25.65 | $25.65 | $25.65 | $20.35 | 120 |
| 2017-03-27 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 384 |
| 2017-03-24 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 0 |
| 2017-03-23 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 100 |
| 2017-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $19.84 | 200 |
| 2017-03-21 | $25.50 | $25.50 | $25.00 | $25.00 | $19.84 | 1,930 |
| 2017-03-20 | $25.65 | $25.65 | $25.65 | $25.65 | $20.35 | 110 |
| 2017-03-17 | $25.65 | $25.65 | $25.65 | $25.65 | $20.35 | 0 |
| 2017-03-16 | $25.65 | $25.65 | $25.65 | $25.65 | $20.35 | 100 |
| 2017-03-15 | $25.60 | $25.60 | $25.00 | $25.00 | $19.84 | 869 |
| 2017-03-14 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 0 |
| 2017-03-13 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 0 |
| 2017-03-10 | $25.50 | $25.50 | $25.50 | $25.50 | $20.23 | 700 |
| 2017-03-09 | $25.70 | $25.70 | $24.50 | $24.50 | $19.24 | 1,625 |
| 2017-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $20.18 | 0 |
| 2017-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $20.18 | 415 |
| 2017-03-06 | $25.70 | $25.70 | $25.70 | $25.70 | $20.18 | 210 |
| 2017-03-03 | $25.80 | $25.80 | $25.80 | $25.80 | $20.26 | 0 |
| 2017-03-02 | $25.80 | $25.80 | $25.80 | $25.80 | $20.26 | 210 |
| 2017-03-01 | $25.90 | $25.90 | $24.50 | $24.50 | $19.24 | 1,304 |
| 2017-02-28 | $24.55 | $24.55 | $24.55 | $24.55 | $19.28 | 0 |
| 2017-02-27 | $24.55 | $24.55 | $24.55 | $24.55 | $19.28 | 1,500 |
| 2017-02-24 | $24.90 | $24.90 | $24.55 | $24.55 | $19.28 | 500 |
| 2017-02-23 | $25.00 | $25.00 | $24.55 | $24.55 | $19.28 | 880 |
| 2017-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $19.63 | 0 |
| 2017-02-21 | $24.65 | $25.00 | $24.65 | $25.00 | $19.63 | 1,150 |
| 2017-02-17 | $25.00 | $25.00 | $24.65 | $24.65 | $19.35 | 692 |
| 2017-02-16 | $25.05 | $25.05 | $24.90 | $25.00 | $19.63 | 600 |
| 2017-02-15 | $25.05 | $25.25 | $25.05 | $25.05 | $19.67 | 818 |
| 2017-02-14 | $25.05 | $25.05 | $25.05 | $25.05 | $19.67 | 0 |
| 2017-02-13 | $26.00 | $26.00 | $25.05 | $25.05 | $19.67 | 1,316 |
| 2017-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 0 |
| 2017-02-09 | $25.75 | $26.19 | $25.75 | $26.00 | $20.41 | 1,212 |
| 2017-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $20.02 | 521 |
| 2017-02-07 | $24.60 | $24.60 | $24.60 | $24.60 | $19.31 | 1,296 |
| 2017-02-06 | $25.50 | $25.50 | $25.50 | $25.50 | $20.02 | 0 |
| 2017-02-03 | $25.50 | $25.50 | $25.50 | $25.50 | $20.02 | 0 |
| 2017-02-02 | $26.00 | $26.00 | $25.50 | $25.50 | $20.02 | 583 |
| 2017-02-01 | $24.25 | $24.25 | $24.25 | $24.25 | $19.04 | 341 |
| 2017-01-31 | $25.50 | $25.99 | $25.50 | $25.99 | $20.41 | 1,713 |
| 2017-01-30 | $25.25 | $25.99 | $25.15 | $25.99 | $20.41 | 748 |
| 2017-01-27 | $24.65 | $25.99 | $24.10 | $25.99 | $20.41 | 2,971 |
| 2017-01-26 | $26.20 | $26.20 | $26.20 | $26.20 | $20.57 | 120 |
| 2017-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $19.63 | 200 |
| 2017-01-24 | $24.55 | $24.65 | $24.55 | $24.60 | $19.31 | 387 |
| 2017-01-23 | $24.51 | $24.51 | $24.51 | $24.51 | $19.24 | 233 |
| 2017-01-20 | $24.50 | $24.55 | $24.50 | $24.50 | $19.24 | 1,223 |
| 2017-01-19 | $24.55 | $24.55 | $24.40 | $24.40 | $19.16 | 3,237 |
| 2017-01-18 | $24.85 | $24.85 | $24.85 | $24.85 | $19.51 | 181 |
| 2017-01-17 | $24.85 | $24.85 | $24.85 | $24.85 | $19.51 | 114 |
| 2017-01-13 | $24.85 | $24.85 | $24.70 | $24.85 | $19.51 | 1,074 |
| 2017-01-12 | $24.75 | $24.75 | $24.75 | $24.75 | $19.43 | 50 |
| 2017-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $19.43 | 0 |
| 2017-01-10 | $24.75 | $24.75 | $24.75 | $24.75 | $19.43 | 99 |
| 2017-01-09 | $24.75 | $24.75 | $24.75 | $24.75 | $19.43 | 0 |
| 2017-01-06 | $25.00 | $25.00 | $24.50 | $24.75 | $19.43 | 2,004 |
| 2017-01-05 | $25.00 | $25.00 | $24.95 | $24.95 | $19.59 | 1,309 |
| 2017-01-04 | $24.95 | $26.50 | $24.95 | $26.50 | $20.81 | 1,297 |
| 2017-01-03 | $24.95 | $24.95 | $24.50 | $24.50 | $19.24 | 454 |
| 2016-12-30 | $24.60 | $24.60 | $24.60 | $24.60 | $19.31 | 1,227 |
| 2016-12-29 | $24.88 | $24.88 | $24.51 | $24.60 | $19.31 | 970 |
| 2016-12-28 | $24.88 | $24.88 | $24.88 | $24.88 | $19.53 | 1,581 |
| 2016-12-27 | $24.90 | $24.90 | $24.73 | $24.90 | $19.55 | 2,111 |
| 2016-12-23 | $24.92 | $24.95 | $24.92 | $24.95 | $19.59 | 1,200 |
| 2016-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $19.63 | 840 |
| 2016-12-21 | $24.90 | $24.90 | $24.90 | $24.90 | $19.55 | 0 |
| 2016-12-20 | $24.80 | $24.90 | $24.80 | $24.90 | $19.55 | 1,473 |
| 2016-12-19 | $25.00 | $25.50 | $25.00 | $25.00 | $19.63 | 2,284 |
| 2016-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $20.41 | 415 |
| 2016-12-15 | $26.55 | $26.55 | $26.50 | $26.50 | $20.81 | 659 |
| 2016-12-14 | $26.25 | $26.25 | $26.25 | $26.25 | $20.61 | 0 |
| 2016-12-13 | $26.25 | $26.25 | $26.25 | $26.25 | $20.61 | 120 |
| 2016-12-12 | $26.00 | $26.25 | $26.00 | $26.25 | $20.61 | 200 |
| 2016-12-09 | $26.50 | $26.50 | $26.50 | $26.50 | $20.81 | 0 |
| 2016-12-08 | $26.50 | $26.50 | $26.50 | $26.50 | $20.60 | 99 |
| 2016-12-07 | $26.50 | $26.50 | $26.50 | $26.50 | $20.60 | 0 |
| 2016-12-06 | $26.50 | $26.50 | $26.50 | $26.50 | $20.60 | 253 |
| 2016-12-05 | $26.50 | $26.50 | $26.50 | $26.50 | $20.60 | 184 |
| 2016-12-02 | $26.20 | $26.20 | $26.20 | $26.20 | $20.36 | 200 |
| 2016-12-01 | $26.00 | $26.00 | $26.00 | $26.00 | $20.21 | 0 |
| 2016-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $20.21 | 463 |
| 2016-11-29 | $25.90 | $25.95 | $25.90 | $25.95 | $20.17 | 563 |
| 2016-11-28 | $25.95 | $25.95 | $25.95 | $25.95 | $20.17 | 0 |
| 2016-11-25 | $25.95 | $25.95 | $25.95 | $25.95 | $20.17 | 0 |
| 2016-11-23 | $25.94 | $25.95 | $25.94 | $25.95 | $20.17 | 511 |
| 2016-11-22 | $24.25 | $25.00 | $24.25 | $25.00 | $19.43 | 1,227 |
| 2016-11-21 | $24.21 | $24.45 | $24.21 | $24.45 | $19.00 | 440 |
| 2016-11-18 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 0 |
| 2016-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 3 |
| 2016-11-15 | $25.20 | $25.20 | $25.00 | $25.00 | $19.43 | 1,155 |
| 2016-11-14 | $25.20 | $25.20 | $25.20 | $25.20 | $19.59 | 0 |
| 2016-11-11 | $25.00 | $26.00 | $25.00 | $25.20 | $19.59 | 735 |
| 2016-11-10 | $24.50 | $24.50 | $24.50 | $24.50 | $19.04 | 300 |
| 2016-11-09 | $24.01 | $24.01 | $24.01 | $24.01 | $18.66 | 40 |
| 2016-11-08 | $24.01 | $24.01 | $24.01 | $24.01 | $18.66 | 0 |
| 2016-11-07 | $24.99 | $24.99 | $24.01 | $24.01 | $18.66 | 250 |
| 2016-11-04 | $24.30 | $24.30 | $24.05 | $24.05 | $18.69 | 1,410 |
| 2016-11-03 | $24.75 | $24.75 | $24.75 | $24.75 | $19.24 | 480 |
| 2016-11-02 | $24.66 | $24.66 | $24.65 | $24.65 | $19.16 | 450 |
| 2016-11-01 | $25.50 | $25.50 | $25.50 | $25.50 | $19.82 | 0 |
| 2016-10-31 | $25.50 | $25.50 | $25.50 | $25.50 | $19.82 | 900 |
| 2016-10-28 | $25.31 | $25.75 | $25.31 | $25.75 | $20.01 | 414 |
| 2016-10-27 | $25.20 | $25.20 | $25.20 | $25.20 | $19.59 | 200 |
| 2016-10-26 | $25.00 | $25.20 | $25.00 | $25.20 | $19.59 | 1,070 |
| 2016-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 978 |
| 2016-10-24 | $24.75 | $24.75 | $24.75 | $24.75 | $19.24 | 435 |
| 2016-10-21 | $24.50 | $24.50 | $24.20 | $24.20 | $18.81 | 1,200 |
| 2016-10-20 | $25.29 | $25.29 | $25.29 | $25.29 | $19.66 | 0 |
| 2016-10-19 | $25.29 | $25.29 | $25.29 | $25.29 | $19.66 | 158 |
| 2016-10-18 | $24.25 | $24.25 | $24.25 | $24.25 | $18.85 | 0 |
| 2016-10-17 | $24.25 | $24.25 | $24.25 | $24.25 | $18.85 | 201 |
| 2016-10-14 | $24.05 | $24.05 | $24.05 | $24.05 | $18.69 | 0 |
| 2016-10-13 | $24.05 | $24.05 | $24.05 | $24.05 | $18.69 | 0 |
| 2016-10-12 | $25.26 | $25.49 | $24.05 | $24.05 | $18.69 | 1,970 |
| 2016-10-11 | $25.40 | $25.40 | $25.40 | $25.40 | $19.74 | 504 |
| 2016-10-10 | $24.26 | $24.26 | $24.01 | $24.01 | $18.66 | 200 |
| 2016-10-07 | $24.00 | $24.00 | $23.92 | $23.92 | $18.59 | 875 |
| 2016-10-06 | $24.50 | $27.00 | $23.80 | $26.00 | $20.21 | 2,428 |
| 2016-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $19.43 | 66 |
| 2016-10-04 | $24.74 | $25.00 | $24.74 | $25.00 | $19.43 | 827 |
| 2016-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $19.04 | 2 |
| 2016-09-30 | $24.49 | $24.50 | $24.49 | $24.50 | $19.04 | 452 |
| 2016-09-29 | $24.20 | $24.20 | $24.20 | $24.20 | $18.81 | 200 |
| 2016-09-28 | $24.75 | $24.75 | $24.75 | $24.75 | $19.24 | 286 |
| 2016-09-27 | $24.35 | $24.75 | $23.97 | $24.75 | $19.24 | 4,236 |
| 2016-09-26 | $25.00 | $25.00 | $24.73 | $24.73 | $19.22 | 797 |
| 2016-09-23 | $24.90 | $24.90 | $24.90 | $24.90 | $19.35 | 0 |
| 2016-09-22 | $24.90 | $24.90 | $24.90 | $24.90 | $19.35 | 320 |
| 2016-09-21 | $24.75 | $25.00 | $24.75 | $25.00 | $19.43 | 315 |
| 2016-09-20 | $24.90 | $24.90 | $24.75 | $24.75 | $19.24 | 1,332 |
| 2016-09-19 | $25.53 | $25.53 | $24.74 | $24.74 | $19.23 | 715 |
| 2016-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $20.21 | 0 |
| 2016-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $20.21 | 0 |
| 2016-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $20.21 | 300 |
| 2016-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $20.21 | 1,612 |
| 2016-09-12 | $25.75 | $26.00 | $25.75 | $26.00 | $20.00 | 527 |
| 2016-09-09 | $25.50 | $25.50 | $25.50 | $25.50 | $19.62 | 236 |
| 2016-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $20.00 | 70 |
| 2016-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $20.00 | 0 |
| 2016-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $20.00 | 15 |
| 2016-09-02 | $25.60 | $26.00 | $25.60 | $26.00 | $20.00 | 275 |
| 2016-09-01 | $25.15 | $25.15 | $25.00 | $25.00 | $19.23 | 1,406 |
| 2016-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $20.00 | 0 |
| 2016-08-30 | $26.00 | $26.00 | $26.00 | $26.00 | $20.00 | 350 |
| 2016-08-29 | $26.00 | $26.00 | $25.97 | $25.97 | $19.98 | 400 |
| 2016-08-26 | $25.45 | $25.45 | $24.60 | $24.60 | $18.92 | 2,171 |
| 2016-08-25 | $23.95 | $25.50 | $23.95 | $25.50 | $19.62 | 1,310 |
| 2016-08-24 | $24.10 | $24.40 | $24.10 | $24.40 | $18.77 | 1,816 |
| 2016-08-23 | $24.05 | $24.05 | $24.05 | $24.05 | $18.50 | 0 |
| 2016-08-22 | $24.03 | $24.10 | $23.95 | $24.05 | $18.50 | 424 |
| 2016-08-19 | $24.10 | $24.10 | $24.10 | $24.10 | $18.54 | 136 |
| 2016-08-18 | $24.10 | $24.10 | $24.03 | $24.10 | $18.54 | 2,750 |
| 2016-08-17 | $23.96 | $24.00 | $23.95 | $24.00 | $18.46 | 1,001 |
| 2016-08-16 | $24.30 | $24.30 | $24.00 | $24.00 | $18.46 | 10,247 |
| 2016-08-15 | $25.60 | $25.60 | $25.00 | $25.25 | $19.42 | 935 |
| 2016-08-12 | $25.90 | $25.90 | $25.90 | $25.90 | $19.92 | 10 |
| 2016-08-11 | $25.90 | $25.90 | $25.90 | $25.90 | $19.92 | 0 |
| 2016-08-10 | $25.90 | $25.90 | $25.90 | $25.90 | $19.92 | 1 |
| 2016-08-09 | $25.90 | $25.90 | $25.90 | $25.90 | $19.92 | 100 |
| 2016-08-08 | $25.75 | $25.75 | $25.75 | $25.75 | $19.81 | 125 |
| 2016-08-05 | $25.60 | $25.94 | $25.60 | $25.94 | $19.96 | 350 |
| 2016-08-04 | $26.00 | $26.00 | $25.60 | $25.99 | $19.99 | 325 |
| 2016-08-03 | $26.00 | $26.00 | $25.99 | $26.00 | $20.00 | 700 |
| 2016-08-02 | $26.10 | $26.10 | $26.10 | $26.10 | $20.08 | 205 |
| 2016-08-01 | $26.15 | $26.15 | $26.15 | $26.15 | $20.12 | 200 |
| 2016-07-29 | $26.05 | $26.05 | $26.05 | $26.05 | $20.04 | 116 |
| 2016-07-28 | $26.15 | $26.15 | $26.15 | $26.15 | $20.12 | 240 |
| 2016-07-27 | $26.15 | $26.15 | $26.15 | $26.15 | $20.12 | 0 |
| 2016-07-26 | $26.15 | $26.15 | $26.15 | $26.15 | $20.12 | 0 |
| 2016-07-25 | $26.15 | $26.15 | $26.15 | $26.15 | $20.12 | 350 |
| 2016-07-22 | $26.15 | $26.42 | $26.15 | $26.42 | $20.32 | 509 |
| 2016-07-21 | $26.25 | $26.25 | $26.25 | $26.25 | $20.19 | 0 |
| 2016-07-20 | $26.25 | $26.25 | $26.25 | $26.25 | $20.19 | 0 |
| 2016-07-19 | $26.25 | $26.25 | $26.25 | $26.25 | $20.19 | 176 |
| 2016-07-18 | $26.00 | $26.15 | $25.99 | $26.15 | $20.12 | 1,668 |
| 2016-07-15 | $26.25 | $26.25 | $26.25 | $26.25 | $20.19 | 0 |
| 2016-07-14 | $26.25 | $26.44 | $26.25 | $26.25 | $20.19 | 1,527 |
| 2016-07-13 | $26.25 | $27.06 | $26.25 | $27.06 | $20.81 | 205 |
| 2016-07-12 | $26.25 | $26.25 | $26.25 | $26.25 | $20.19 | 1,526 |
| 2016-07-11 | $27.25 | $27.25 | $27.25 | $27.25 | $20.96 | 392 |
| 2016-07-08 | $27.25 | $27.25 | $27.25 | $27.25 | $20.96 | 0 |
| 2016-07-07 | $27.00 | $27.25 | $26.00 | $27.25 | $20.96 | 1,246 |
| 2016-07-06 | $27.00 | $27.25 | $27.00 | $27.25 | $20.96 | 584 |
| 2016-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $20.77 | 1,152 |
| 2016-07-01 | $25.49 | $27.20 | $25.49 | $27.20 | $20.92 | 701 |
| 2016-06-30 | $24.99 | $24.99 | $24.99 | $24.99 | $19.22 | 204 |
| 2016-06-29 | $24.99 | $24.99 | $24.99 | $24.99 | $19.22 | 94 |
| 2016-06-28 | $24.99 | $24.99 | $24.99 | $24.99 | $19.22 | 200 |
| 2016-06-27 | $24.50 | $24.98 | $24.48 | $24.98 | $19.22 | 741 |
| 2016-06-24 | $25.24 | $25.24 | $24.48 | $25.14 | $19.34 | 1,920 |
| 2016-06-23 | $24.94 | $25.25 | $24.75 | $25.12 | $19.32 | 822 |
| 2016-06-22 | $25.30 | $25.30 | $24.50 | $25.10 | $19.31 | 2,371 |
| 2016-06-21 | $26.00 | $26.00 | $25.25 | $25.90 | $19.92 | 5,705 |
| 2016-06-20 | $26.75 | $26.75 | $26.75 | $26.75 | $20.58 | 0 |
| 2016-06-17 | $26.10 | $26.75 | $26.10 | $26.75 | $20.58 | 1,466 |
| 2016-06-16 | $26.10 | $26.10 | $26.10 | $26.10 | $20.08 | 304 |
| 2016-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $20.38 | 0 |
| 2016-06-14 | $26.50 | $26.50 | $26.50 | $26.50 | $20.38 | 100 |
| 2016-06-13 | $26.90 | $26.90 | $26.00 | $26.03 | $20.02 | 400 |
| 2016-06-10 | $27.15 | $27.15 | $26.00 | $26.00 | $20.00 | 1,028 |
| 2016-06-09 | $27.25 | $27.25 | $27.25 | $27.25 | $20.75 | 24 |
| 2016-06-08 | $27.25 | $27.25 | $27.25 | $27.25 | $20.75 | 0 |
| 2016-06-07 | $27.25 | $27.25 | $27.25 | $27.25 | $20.75 | 100 |
| 2016-06-06 | $27.24 | $27.25 | $27.24 | $27.25 | $20.75 | 839 |
| 2016-06-03 | $27.25 | $27.25 | $27.25 | $27.25 | $20.75 | 270 |
| 2016-06-02 | $26.90 | $26.93 | $26.90 | $26.90 | $20.48 | 1,299 |
| 2016-06-01 | $27.25 | $27.25 | $26.90 | $27.25 | $20.75 | 500 |
| 2016-05-31 | $26.90 | $27.20 | $26.90 | $27.00 | $20.56 | 1,600 |
| 2016-05-27 | $27.25 | $27.25 | $27.25 | $27.25 | $20.75 | 2,000 |
| 2016-05-26 | $27.50 | $27.50 | $27.50 | $27.50 | $20.94 | 0 |
| 2016-05-25 | $27.50 | $27.50 | $27.50 | $27.50 | $20.94 | 91 |
| 2016-05-24 | $27.50 | $27.50 | $27.50 | $27.50 | $20.94 | 101 |
| 2016-05-23 | $27.10 | $27.10 | $26.95 | $26.95 | $20.52 | 811 |
| 2016-05-20 | $27.80 | $27.80 | $27.80 | $27.80 | $21.16 | 6 |
| 2016-05-19 | $27.30 | $27.80 | $27.30 | $27.80 | $21.16 | 401 |
| 2016-05-18 | $27.10 | $27.30 | $27.10 | $27.15 | $20.67 | 1,281 |
| 2016-05-17 | $27.29 | $27.29 | $27.29 | $27.29 | $20.78 | 100 |
| 2016-05-16 | $27.30 | $27.30 | $27.05 | $27.05 | $20.59 | 539 |
| 2016-05-13 | $27.30 | $27.30 | $27.30 | $27.30 | $20.78 | 0 |
| 2016-05-12 | $27.30 | $27.30 | $27.30 | $27.30 | $20.78 | 180 |
| 2016-05-11 | $27.00 | $27.00 | $27.00 | $27.00 | $20.56 | 200 |
| 2016-05-10 | $26.80 | $26.80 | $26.80 | $26.80 | $20.40 | 110 |
| 2016-05-09 | $26.75 | $26.75 | $26.75 | $26.75 | $20.37 | 0 |
| 2016-05-06 | $26.75 | $26.75 | $26.75 | $26.75 | $20.37 | 0 |
| 2016-05-05 | $26.75 | $26.75 | $26.75 | $26.75 | $20.37 | 25 |
| 2016-05-04 | $26.75 | $26.75 | $26.75 | $26.75 | $20.37 | 0 |
| 2016-05-03 | $26.75 | $26.75 | $26.75 | $26.75 | $20.37 | 49 |
| 2016-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $20.37 | 299 |
| 2016-04-29 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 100 |
| 2016-04-28 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 0 |
| 2016-04-27 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 0 |
| 2016-04-26 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 232 |
| 2016-04-25 | $26.60 | $26.60 | $26.60 | $26.60 | $20.25 | 0 |
| 2016-04-22 | $26.60 | $26.60 | $26.60 | $26.60 | $20.25 | 0 |
| 2016-04-21 | $26.60 | $26.60 | $26.60 | $26.60 | $20.25 | 70 |
| 2016-04-20 | $26.00 | $26.60 | $26.00 | $26.60 | $20.25 | 608 |
| 2016-04-19 | $26.50 | $26.80 | $26.50 | $26.80 | $20.40 | 601 |
| 2016-04-18 | $26.01 | $26.01 | $26.00 | $26.00 | $19.79 | 1,358 |
| 2016-04-15 | $26.80 | $26.80 | $26.80 | $26.80 | $20.40 | 10 |
| 2016-04-14 | $26.80 | $26.80 | $26.80 | $26.80 | $20.40 | 300 |
| 2016-04-13 | $26.75 | $26.80 | $26.75 | $26.80 | $20.40 | 200 |
| 2016-04-12 | $26.74 | $26.75 | $26.00 | $26.50 | $20.17 | 1,494 |
| 2016-04-11 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 679 |
| 2016-04-08 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 23 |
| 2016-04-07 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 5 |
| 2016-04-06 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 842 |
| 2016-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 13 |
| 2016-04-04 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 70 |
| 2016-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 939 |
| 2016-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 133 |
| 2016-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 1,078 |
| 2016-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 500 |
| 2016-03-28 | $25.45 | $26.00 | $25.45 | $26.00 | $19.79 | 2,264 |
| 2016-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 0 |
| 2016-03-23 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 0 |
| 2016-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 0 |
| 2016-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 0 |
| 2016-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 0 |
| 2016-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 200 |
| 2016-03-16 | $26.25 | $26.25 | $26.25 | $26.25 | $19.98 | 50 |
| 2016-03-15 | $26.25 | $26.25 | $26.25 | $26.25 | $19.98 | 100 |
| 2016-03-14 | $25.50 | $25.50 | $25.50 | $25.50 | $19.41 | 200 |
| 2016-03-11 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 0 |
| 2016-03-10 | $26.50 | $26.50 | $26.50 | $26.50 | $20.17 | 0 |
| 2016-03-09 | $26.45 | $26.50 | $26.45 | $26.50 | $20.17 | 706 |
| 2016-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $19.79 | 289 |
| 2016-03-07 | $25.44 | $25.75 | $25.44 | $25.75 | $19.40 | 300 |
| 2016-03-04 | $24.31 | $25.34 | $24.31 | $25.34 | $19.09 | 288 |
| 2016-03-03 | $25.00 | $25.10 | $25.00 | $25.10 | $18.91 | 200 |
| 2016-03-02 | $24.50 | $24.50 | $24.50 | $24.50 | $18.46 | 100 |
| 2016-03-01 | $24.80 | $24.80 | $24.50 | $24.50 | $18.46 | 518 |
| 2016-02-29 | $25.25 | $25.25 | $24.75 | $24.75 | $18.65 | 4,622 |
| 2016-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 100 |
| 2016-02-25 | $24.75 | $24.75 | $24.75 | $24.75 | $18.65 | 170 |
| 2016-02-24 | $24.50 | $24.50 | $24.50 | $24.50 | $18.46 | 100 |
| 2016-02-23 | $24.49 | $24.50 | $24.00 | $24.49 | $18.45 | 2,500 |
| 2016-02-22 | $25.50 | $25.50 | $24.00 | $24.00 | $18.08 | 9,928 |
| 2016-02-19 | $24.76 | $25.00 | $24.01 | $24.50 | $18.46 | 1,535 |
| 2016-02-18 | $24.75 | $26.00 | $24.75 | $26.00 | $19.59 | 445 |
| 2016-02-17 | $26.50 | $26.50 | $26.50 | $26.50 | $19.97 | 0 |
| 2016-02-16 | $26.50 | $26.50 | $26.50 | $26.50 | $19.97 | 100 |
| 2016-02-12 | $25.40 | $25.40 | $25.40 | $25.40 | $19.14 | 270 |
| 2016-02-11 | $24.00 | $25.39 | $24.00 | $25.39 | $19.13 | 411 |
| 2016-02-10 | $26.50 | $26.50 | $26.50 | $26.50 | $19.97 | 0 |
| 2016-02-09 | $26.49 | $26.50 | $26.49 | $26.50 | $19.97 | 397 |
| 2016-02-08 | $26.25 | $26.49 | $25.50 | $26.49 | $19.96 | 1,200 |
| 2016-02-05 | $25.51 | $25.51 | $25.51 | $25.51 | $19.22 | 0 |
| 2016-02-04 | $26.00 | $26.00 | $25.51 | $25.51 | $19.22 | 392 |
| 2016-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $19.59 | 300 |
| 2016-02-02 | $25.00 | $25.75 | $25.00 | $25.75 | $19.40 | 414 |
| 2016-02-01 | $23.90 | $24.90 | $23.85 | $24.90 | $18.76 | 672 |
| 2016-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 0 |
| 2016-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 0 |
| 2016-01-27 | $23.90 | $25.00 | $23.90 | $25.00 | $18.84 | 512 |
| 2016-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 170 |
| 2016-01-25 | $24.10 | $25.00 | $24.00 | $25.00 | $18.84 | 749 |
| 2016-01-22 | $25.49 | $25.49 | $25.49 | $25.49 | $19.21 | 101 |
| 2016-01-21 | $24.50 | $24.50 | $24.50 | $24.50 | $18.46 | 121 |
| 2016-01-20 | $24.50 | $24.50 | $24.50 | $24.50 | $18.46 | 271 |
| 2016-01-19 | $25.49 | $25.49 | $25.49 | $25.49 | $19.21 | 15 |
| 2016-01-15 | $25.49 | $25.49 | $25.49 | $25.49 | $19.21 | 0 |
| 2016-01-14 | $25.49 | $25.49 | $25.49 | $25.49 | $19.21 | 30 |
| 2016-01-13 | $25.50 | $25.50 | $24.10 | $25.49 | $19.21 | 623 |
| 2016-01-12 | $26.00 | $26.00 | $24.25 | $24.25 | $18.27 | 930 |
| 2016-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 497 |
| 2016-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $19.59 | 1 |
| 2016-01-07 | $26.00 | $26.00 | $26.00 | $26.00 | $19.59 | 103 |
| 2016-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 4,090 |
| 2016-01-05 | $26.25 | $26.25 | $26.25 | $26.25 | $19.78 | 889 |
| 2016-01-04 | $25.49 | $25.49 | $25.49 | $25.49 | $19.21 | 1 |
| 2015-12-31 | $25.49 | $25.49 | $25.49 | $25.49 | $19.21 | 93 |
| 2015-12-30 | $25.49 | $25.49 | $25.49 | $25.49 | $19.21 | 271 |
| 2015-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $19.21 | 118 |
| 2015-12-28 | $26.50 | $26.50 | $26.50 | $26.50 | $19.97 | 73 |
| 2015-12-24 | $26.50 | $26.50 | $26.50 | $26.50 | $19.97 | 0 |
| 2015-12-23 | $26.50 | $26.50 | $26.50 | $26.50 | $19.97 | 100 |
| 2015-12-22 | $26.00 | $26.50 | $26.00 | $26.50 | $19.97 | 312 |
| 2015-12-21 | $24.50 | $24.50 | $24.50 | $24.50 | $18.46 | 107 |
| 2015-12-18 | $25.50 | $25.50 | $25.50 | $25.50 | $19.21 | 0 |
| 2015-12-17 | $25.50 | $25.50 | $25.50 | $25.50 | $19.21 | 0 |
| 2015-12-16 | $25.00 | $25.50 | $25.00 | $25.50 | $19.21 | 1,550 |
| 2015-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 0 |
| 2015-12-14 | $24.00 | $25.00 | $24.00 | $25.00 | $18.84 | 2,689 |
| 2015-12-11 | $23.83 | $23.83 | $23.83 | $23.83 | $17.96 | 1,208 |
| 2015-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 0 |
| 2015-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $18.84 | 100 |
| 2015-12-08 | $23.83 | $23.83 | $23.83 | $23.83 | $17.96 | 500 |
| 2015-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-12-03 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 3,492 |
| 2015-12-02 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-11-30 | $24.50 | $25.00 | $24.30 | $25.00 | $18.63 | 1,165 |
| 2015-11-27 | $24.50 | $24.50 | $24.50 | $24.50 | $18.25 | 100 |
| 2015-11-25 | $24.10 | $24.10 | $24.10 | $24.10 | $17.96 | 210 |
| 2015-11-24 | $24.50 | $24.50 | $24.50 | $24.50 | $18.25 | 200 |
| 2015-11-23 | $25.20 | $25.20 | $24.01 | $24.01 | $17.89 | 2,105 |
| 2015-11-20 | $26.25 | $26.25 | $26.00 | $26.00 | $19.37 | 835 |
| 2015-11-19 | $26.25 | $26.25 | $26.25 | $26.25 | $19.56 | 0 |
| 2015-11-18 | $25.75 | $26.25 | $25.75 | $26.25 | $19.56 | 399 |
| 2015-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $18.81 | 50 |
| 2015-11-16 | $25.25 | $25.25 | $25.25 | $25.25 | $18.81 | 0 |
| 2015-11-13 | $25.25 | $25.25 | $25.25 | $25.25 | $18.81 | 100 |
| 2015-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 1 |
| 2015-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 1 |
| 2015-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 707 |
| 2015-11-09 | $24.99 | $25.00 | $24.99 | $25.00 | $18.63 | 653 |
| 2015-11-06 | $24.99 | $24.99 | $24.99 | $24.99 | $18.62 | 100 |
| 2015-11-05 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-11-03 | $24.75 | $25.00 | $24.75 | $25.00 | $18.63 | 205 |
| 2015-11-02 | $25.19 | $25.19 | $25.19 | $25.19 | $18.77 | 0 |
| 2015-10-30 | $24.51 | $25.19 | $24.51 | $25.19 | $18.77 | 285 |
| 2015-10-29 | $24.95 | $24.95 | $24.95 | $24.95 | $18.59 | 0 |
| 2015-10-28 | $24.95 | $24.95 | $24.95 | $24.95 | $18.59 | 285 |
| 2015-10-27 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-10-26 | $25.05 | $25.05 | $25.00 | $25.00 | $18.63 | 300 |
| 2015-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $19.37 | 0 |
| 2015-10-22 | $26.00 | $26.00 | $26.00 | $26.00 | $19.37 | 0 |
| 2015-10-21 | $25.50 | $26.50 | $25.50 | $26.00 | $19.37 | 416 |
| 2015-10-20 | $25.45 | $25.45 | $25.45 | $25.45 | $18.96 | 0 |
| 2015-10-19 | $25.45 | $25.45 | $25.45 | $25.45 | $18.96 | 125 |
| 2015-10-16 | $25.50 | $25.50 | $25.50 | $25.50 | $19.00 | 100 |
| 2015-10-15 | $24.55 | $25.25 | $24.55 | $25.25 | $18.81 | 310 |
| 2015-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-10-13 | $25.50 | $25.50 | $25.00 | $25.00 | $18.63 | 409 |
| 2015-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 214 |
| 2015-10-08 | $25.25 | $25.25 | $25.25 | $25.25 | $18.81 | 0 |
| 2015-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $18.81 | 100 |
| 2015-10-06 | $25.25 | $25.25 | $25.25 | $25.25 | $18.81 | 740 |
| 2015-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $18.81 | 861 |
| 2015-10-02 | $25.53 | $25.53 | $25.05 | $25.05 | $18.66 | 259 |
| 2015-10-01 | $25.00 | $25.20 | $25.00 | $25.00 | $18.63 | 541 |
| 2015-09-30 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 184 |
| 2015-09-29 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 10 |
| 2015-09-28 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-09-25 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 69 |
| 2015-09-24 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 1,000 |
| 2015-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 40 |
| 2015-09-22 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 120 |
| 2015-09-21 | $24.75 | $24.75 | $24.75 | $24.75 | $18.44 | 0 |
| 2015-09-18 | $24.75 | $24.75 | $24.75 | $24.75 | $18.44 | 1,050 |
| 2015-09-17 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 0 |
| 2015-09-16 | $25.00 | $25.00 | $25.00 | $25.00 | $18.63 | 1,600 |
| 2015-09-15 | $24.99 | $25.00 | $24.99 | $25.00 | $18.63 | 686 |
| 2015-09-14 | $24.99 | $24.99 | $24.97 | $24.97 | $18.60 | 410 |
| 2015-09-11 | $24.99 | $24.99 | $24.99 | $24.99 | $18.62 | 574 |
| 2015-09-10 | $24.99 | $24.99 | $24.99 | $24.99 | $18.62 | 500 |
| 2015-09-09 | $24.99 | $24.99 | $24.99 | $24.99 | $18.62 | 620 |
| 2015-09-08 | $23.93 | $23.93 | $23.93 | $23.93 | $17.83 | 100 |
| 2015-09-04 | $24.20 | $24.20 | $24.20 | $24.20 | $17.83 | 0 |
First Keystone Corp (FKYS) News Headlines
Recent First Keystone Corp (FKYS) News
Similar Companies to First Keystone Corp (FKYS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |