F & M Bank Corp (FMBM) Exchange: OTCQX
Data as of April 16, 2024
$15.99 ($-0.01) -0.06%
F & M Bank Corp - Daily Information
Click for more stock information on F & M Bank Corp.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $16.00 |
| Previous Close | $15.99 |
| High | $16.00 |
| Low | $15.74 |
| Adjusted Open | $16.00 |
| Previous Adjusted Close | $15.99 |
| Adjusted High | $16.00 |
| Adjusted Low | $15.74 |
About F & M Bank Corp (FMBM)
F&M Bank Corp. proudly remains the only publicly traded organization based in Rockingham County, VA, and since 1908, has served the Shenandoah Valley through its banking subsidiary F&M Bank, with full-service branches and a wide variety of financial services, including home loans through F&M Mortgage, and real estate settlement services and title insurance through VSTitle. Both individuals and businesses find the organization's local decision-making, and up-to-date technology provide the kind of responsive, knowledgeable, and reliable service that only a progressive community bank can. F&M Bank has grown to $1 billion in assets with more than 175 full and part-time employees. Its conservative approach to finances and sound investments, along with excellent customer service, has made F&M Bank profitable and continues to pave the way for a bright future.
Invest in F & M Bank Corp (FMBM)
Historical Stock Data for F & M Bank Corp (FMBM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $16.00 | $16.00 | $15.74 | $15.99 | $15.99 | 2,215 |
| 2024-04-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,007 |
| 2024-04-12 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 100 |
| 2024-04-11 | $15.74 | $16.05 | $15.74 | $16.05 | $16.05 | 510 |
| 2024-04-10 | $16.04 | $16.30 | $15.74 | $16.04 | $16.04 | 2,512 |
| 2024-04-09 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 3 |
| 2024-04-08 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1 |
| 2024-04-05 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 1,030 |
| 2024-04-04 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 1,895 |
| 2024-04-03 | $16.22 | $16.22 | $16.10 | $16.22 | $16.22 | 1,303 |
| 2024-04-02 | $16.24 | $16.24 | $16.22 | $16.22 | $16.22 | 1,303 |
| 2024-04-01 | $16.73 | $16.99 | $16.25 | $16.97 | $16.97 | 1,766 |
| 2024-03-28 | $17.00 | $17.20 | $17.00 | $17.20 | $17.20 | 300 |
| 2024-03-27 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-03-26 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 5 |
| 2024-03-25 | $17.25 | $17.25 | $16.66 | $17.20 | $17.20 | 1,064 |
| 2024-03-22 | $17.01 | $17.25 | $16.80 | $17.25 | $17.25 | 2,808 |
| 2024-03-21 | $17.02 | $17.26 | $16.99 | $17.26 | $17.26 | 1,532 |
| 2024-03-20 | $17.11 | $17.26 | $17.00 | $17.26 | $17.26 | 2,904 |
| 2024-03-19 | $17.50 | $17.50 | $17.35 | $17.35 | $17.35 | 923 |
| 2024-03-18 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2024-03-15 | $17.03 | $17.69 | $17.03 | $17.69 | $17.69 | 430 |
| 2024-03-14 | $17.32 | $17.69 | $17.01 | $17.69 | $17.69 | 4,310 |
| 2024-03-13 | $17.67 | $17.69 | $17.30 | $17.69 | $17.69 | 2,254 |
| 2024-03-12 | $17.77 | $18.00 | $17.67 | $17.69 | $17.69 | 2,254 |
| 2024-03-11 | $17.70 | $17.77 | $17.68 | $17.68 | $17.68 | 700 |
| 2024-03-08 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 10 |
| 2024-03-07 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 10 |
| 2024-03-06 | $17.30 | $17.78 | $17.29 | $17.78 | $17.78 | 919 |
| 2024-03-05 | $17.32 | $17.60 | $17.25 | $17.60 | $17.60 | 3,400 |
| 2024-03-04 | $17.60 | $17.60 | $17.40 | $17.40 | $17.40 | 6,039 |
| 2024-03-01 | $17.99 | $17.99 | $17.55 | $17.69 | $17.69 | 6,395 |
| 2024-02-29 | $18.12 | $18.13 | $17.57 | $18.00 | $18.00 | 2,318 |
| 2024-02-28 | $18.00 | $18.35 | $17.65 | $18.09 | $18.09 | 5,136 |
| 2024-02-27 | $18.49 | $18.99 | $17.80 | $18.00 | $18.00 | 33,764 |
| 2024-02-26 | $18.02 | $18.48 | $18.02 | $18.48 | $18.48 | 510 |
| 2024-02-23 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2024-02-22 | $18.01 | $18.49 | $18.00 | $18.49 | $18.49 | 2,671 |
| 2024-02-21 | $18.01 | $18.46 | $17.85 | $18.44 | $18.44 | 3,566 |
| 2024-02-20 | $18.49 | $18.49 | $17.85 | $18.49 | $18.49 | 2,752 |
| 2024-02-16 | $18.03 | $18.49 | $18.00 | $18.49 | $18.49 | 2,898 |
| 2024-02-15 | $18.01 | $18.49 | $18.01 | $18.49 | $18.49 | 622 |
| 2024-02-14 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-02-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2024-02-12 | $18.50 | $18.90 | $18.50 | $18.90 | $18.64 | 1,100 |
| 2024-02-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
| 2024-02-08 | $18.00 | $18.50 | $17.90 | $18.50 | $18.25 | 3,910 |
| 2024-02-07 | $19.00 | $19.00 | $17.85 | $18.89 | $18.63 | 6,179 |
| 2024-02-06 | $18.73 | $18.99 | $18.71 | $18.99 | $18.73 | 3,151 |
| 2024-02-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.74 | 0 |
| 2024-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $18.74 | 200 |
| 2024-02-01 | $19.14 | $19.14 | $19.14 | $19.14 | $18.88 | 1,185 |
| 2024-01-31 | $18.55 | $18.55 | $18.55 | $18.55 | $18.30 | 0 |
| 2024-01-30 | $18.80 | $19.20 | $18.55 | $18.55 | $18.30 | 12,969 |
| 2024-01-29 | $18.66 | $18.89 | $18.55 | $18.74 | $18.49 | 6,509 |
| 2024-01-26 | $18.80 | $18.99 | $18.80 | $18.99 | $18.73 | 2,200 |
| 2024-01-25 | $18.99 | $18.99 | $18.70 | $18.95 | $18.69 | 983 |
| 2024-01-24 | $18.85 | $19.20 | $18.70 | $18.94 | $18.68 | 13,157 |
| 2024-01-23 | $18.83 | $19.14 | $18.83 | $19.11 | $18.85 | 6,753 |
| 2024-01-22 | $19.75 | $19.75 | $18.82 | $19.07 | $18.81 | 8,325 |
| 2024-01-19 | $19.02 | $19.90 | $19.02 | $19.40 | $19.14 | 1,956 |
| 2024-01-18 | $19.40 | $19.40 | $19.40 | $19.40 | $19.14 | 1 |
| 2024-01-17 | $19.03 | $19.50 | $19.03 | $19.40 | $19.14 | 1,236 |
| 2024-01-16 | $19.61 | $19.61 | $19.00 | $19.49 | $19.23 | 742 |
| 2024-01-12 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-01-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2024-01-10 | $19.42 | $20.00 | $19.25 | $19.90 | $19.90 | 2,372 |
| 2024-01-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-01-08 | $19.03 | $19.43 | $19.00 | $19.00 | $19.00 | 2,401 |
| 2024-01-05 | $19.01 | $19.14 | $19.00 | $19.13 | $19.13 | 500 |
| 2024-01-04 | $19.10 | $19.24 | $18.81 | $19.19 | $19.19 | 5,089 |
| 2024-01-03 | $19.10 | $19.19 | $19.10 | $19.19 | $19.19 | 930 |
| 2024-01-02 | $19.40 | $19.40 | $19.01 | $19.25 | $19.25 | 1,794 |
| 2023-12-29 | $19.40 | $19.40 | $19.03 | $19.30 | $19.30 | 602 |
| 2023-12-28 | $18.61 | $19.20 | $18.61 | $19.20 | $19.20 | 2,757 |
| 2023-12-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 4 |
| 2023-12-26 | $18.52 | $19.20 | $18.52 | $19.20 | $19.20 | 1,200 |
| 2023-12-22 | $19.00 | $19.20 | $19.00 | $19.10 | $19.10 | 2,295 |
| 2023-12-21 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-12-20 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2023-12-19 | $19.15 | $19.38 | $19.15 | $19.38 | $19.38 | 301 |
| 2023-12-18 | $18.04 | $19.17 | $18.04 | $19.17 | $19.17 | 709 |
| 2023-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 201 |
| 2023-12-14 | $17.90 | $18.50 | $17.90 | $18.50 | $18.50 | 2,000 |
| 2023-12-13 | $17.55 | $17.90 | $17.55 | $17.90 | $17.90 | 1,100 |
| 2023-12-12 | $17.55 | $17.55 | $17.49 | $17.54 | $17.54 | 700 |
| 2023-12-11 | $17.50 | $17.56 | $17.25 | $17.30 | $17.30 | 2,097 |
| 2023-12-08 | $16.99 | $17.25 | $16.90 | $17.25 | $17.25 | 4,701 |
| 2023-12-07 | $16.51 | $17.22 | $16.50 | $17.00 | $17.00 | 1,685 |
| 2023-12-06 | $16.55 | $17.24 | $16.50 | $17.22 | $17.22 | 4,080 |
| 2023-12-05 | $16.45 | $16.70 | $16.45 | $16.70 | $16.70 | 3,500 |
| 2023-12-04 | $15.65 | $16.45 | $15.65 | $16.40 | $16.40 | 6,050 |
| 2023-12-01 | $15.40 | $15.65 | $15.40 | $15.65 | $15.65 | 2,229 |
| 2023-11-30 | $15.40 | $15.97 | $15.15 | $15.15 | $15.15 | 3,227 |
| 2023-11-29 | $15.55 | $15.55 | $15.00 | $15.44 | $15.44 | 137,215 |
| 2023-11-28 | $15.76 | $15.76 | $15.55 | $15.75 | $15.75 | 3,136 |
| 2023-11-27 | $16.78 | $16.78 | $16.00 | $16.00 | $16.00 | 8,879 |
| 2023-11-24 | $16.25 | $16.25 | $15.37 | $16.25 | $16.25 | 3,111 |
| 2023-11-22 | $16.45 | $16.45 | $16.15 | $16.24 | $16.24 | 3,684 |
| 2023-11-21 | $16.58 | $16.90 | $16.58 | $16.90 | $16.90 | 2,100 |
| 2023-11-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 8 |
| 2023-11-17 | $16.23 | $16.95 | $16.23 | $16.90 | $16.90 | 2,263 |
| 2023-11-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 150 |
| 2023-11-15 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2023-11-14 | $16.40 | $16.94 | $16.40 | $16.94 | $16.94 | 724 |
| 2023-11-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2023-11-10 | $16.46 | $16.95 | $16.46 | $16.95 | $16.69 | 3,555 |
| 2023-11-09 | $16.46 | $16.46 | $16.46 | $16.46 | $16.21 | 50 |
| 2023-11-08 | $16.40 | $16.93 | $16.40 | $16.46 | $16.21 | 1,211 |
| 2023-11-07 | $17.18 | $17.18 | $16.40 | $17.18 | $16.92 | 984 |
| 2023-11-06 | $17.20 | $17.20 | $17.20 | $17.20 | $16.94 | 115 |
| 2023-11-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.99 | 100 |
| 2023-11-02 | $16.55 | $17.15 | $16.55 | $17.15 | $16.89 | 2,215 |
| 2023-11-01 | $17.24 | $17.24 | $17.24 | $17.24 | $16.98 | 0 |
| 2023-10-31 | $17.24 | $17.24 | $17.24 | $17.24 | $16.98 | 0 |
| 2023-10-30 | $16.23 | $17.24 | $16.23 | $17.24 | $16.98 | 606 |
| 2023-10-27 | $16.23 | $17.39 | $16.23 | $17.15 | $17.15 | 500 |
| 2023-10-26 | $16.80 | $17.40 | $16.80 | $17.40 | $17.40 | 334 |
| 2023-10-25 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-10-24 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-10-23 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-10-20 | $16.55 | $16.81 | $16.25 | $16.81 | $16.81 | 1,072 |
| 2023-10-19 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 20 |
| 2023-10-18 | $16.75 | $16.75 | $16.32 | $16.50 | $16.50 | 1,382 |
| 2023-10-17 | $16.41 | $17.00 | $16.32 | $16.87 | $16.87 | 2,422 |
| 2023-10-16 | $17.24 | $18.20 | $16.57 | $16.75 | $16.75 | 8,040 |
| 2023-10-13 | $17.42 | $18.00 | $16.34 | $18.00 | $18.00 | 9,008 |
| 2023-10-12 | $17.95 | $18.00 | $17.85 | $18.00 | $18.00 | 2,582 |
| 2023-10-11 | $18.02 | $18.14 | $17.20 | $17.20 | $17.20 | 2,105 |
| 2023-10-10 | $18.22 | $18.57 | $18.15 | $18.46 | $18.46 | 1,988 |
| 2023-10-09 | $18.55 | $18.75 | $18.25 | $18.52 | $18.52 | 1,805 |
| 2023-10-06 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-10-05 | $19.00 | $19.30 | $18.75 | $19.30 | $19.30 | 704 |
| 2023-10-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 280 |
| 2023-10-03 | $19.42 | $19.42 | $19.15 | $19.40 | $19.40 | 1,050 |
| 2023-10-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 2 |
| 2023-09-29 | $19.85 | $20.20 | $19.37 | $19.99 | $19.99 | 6,650 |
| 2023-09-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-09-27 | $20.26 | $20.26 | $20.00 | $20.25 | $20.25 | 1,900 |
| 2023-09-26 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 50 |
| 2023-09-25 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 4 |
| 2023-09-22 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 200 |
| 2023-09-21 | $20.31 | $20.50 | $20.31 | $20.50 | $20.50 | 430 |
| 2023-09-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 5 |
| 2023-09-19 | $20.45 | $20.50 | $20.45 | $20.50 | $20.50 | 1,052 |
| 2023-09-18 | $20.40 | $20.60 | $20.20 | $20.20 | $20.20 | 918 |
| 2023-09-15 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 1 |
| 2023-09-14 | $20.26 | $20.66 | $20.26 | $20.66 | $20.66 | 1,100 |
| 2023-09-13 | $20.31 | $20.50 | $19.75 | $20.50 | $20.50 | 6,244 |
| 2023-09-12 | $20.43 | $20.63 | $20.25 | $20.50 | $20.50 | 4,533 |
| 2023-09-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2023-09-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1 |
| 2023-09-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-09-06 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 300 |
| 2023-09-05 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 8 |
| 2023-09-01 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2023-08-31 | $21.05 | $21.05 | $20.78 | $21.04 | $21.04 | 818 |
| 2023-08-30 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2023-08-29 | $20.21 | $21.12 | $20.21 | $21.08 | $21.08 | 4,416 |
| 2023-08-28 | $20.90 | $21.50 | $20.20 | $21.09 | $21.09 | 6,310 |
| 2023-08-25 | $21.50 | $21.65 | $20.56 | $21.65 | $21.65 | 3,319 |
| 2023-08-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-08-23 | $20.15 | $20.75 | $20.15 | $20.75 | $20.75 | 8,600 |
| 2023-08-22 | $20.25 | $20.79 | $20.07 | $20.75 | $20.75 | 1,285 |
| 2023-08-21 | $20.97 | $20.97 | $20.97 | $20.97 | $20.97 | 30 |
| 2023-08-18 | $21.00 | $21.00 | $19.93 | $20.97 | $20.97 | 3,899 |
| 2023-08-17 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2023-08-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 30 |
| 2023-08-15 | $21.00 | $21.35 | $21.00 | $21.35 | $21.35 | 349 |
| 2023-08-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-08-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 74 |
| 2023-08-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.34 | 0 |
| 2023-08-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.34 | 0 |
| 2023-08-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.34 | 600 |
| 2023-08-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 223 |
| 2023-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2023-08-03 | $21.89 | $22.00 | $21.89 | $22.00 | $21.74 | 680 |
| 2023-08-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.02 | 0 |
| 2023-08-01 | $21.47 | $22.28 | $21.47 | $22.28 | $22.02 | 301 |
| 2023-07-31 | $21.64 | $22.25 | $21.64 | $22.19 | $21.93 | 547 |
| 2023-07-28 | $21.46 | $21.99 | $21.46 | $21.99 | $21.73 | 1,338 |
| 2023-07-27 | $21.25 | $22.49 | $21.25 | $22.49 | $22.22 | 528 |
| 2023-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 74 |
| 2023-07-25 | $22.50 | $22.50 | $22.47 | $22.50 | $22.23 | 3,219 |
| 2023-07-24 | $21.00 | $22.00 | $21.00 | $22.00 | $21.74 | 777 |
| 2023-07-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.74 | 0 |
| 2023-07-20 | $20.70 | $21.00 | $20.70 | $20.99 | $20.74 | 600 |
| 2023-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 14 |
| 2023-07-18 | $20.50 | $21.00 | $20.50 | $21.00 | $20.75 | 200 |
| 2023-07-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2023-07-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2023-07-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2023-07-12 | $20.02 | $21.00 | $20.02 | $21.00 | $20.75 | 380 |
| 2023-07-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.70 | 0 |
| 2023-07-10 | $19.72 | $20.95 | $19.72 | $20.95 | $20.70 | 301 |
| 2023-07-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 0 |
| 2023-07-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.75 | 85 |
| 2023-07-05 | $20.50 | $21.00 | $20.50 | $21.00 | $20.75 | 625 |
| 2023-07-03 | $20.94 | $20.94 | $20.94 | $20.94 | $20.69 | 0 |
| 2023-06-30 | $20.94 | $20.94 | $20.94 | $20.94 | $20.69 | 0 |
| 2023-06-29 | $19.60 | $20.96 | $19.60 | $20.94 | $20.69 | 2,500 |
| 2023-06-28 | $20.50 | $21.00 | $19.59 | $20.97 | $20.72 | 887 |
| 2023-06-27 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 0 |
| 2023-06-26 | $20.98 | $20.98 | $20.98 | $20.98 | $20.73 | 70 |
| 2023-06-23 | $19.55 | $20.98 | $19.55 | $20.98 | $20.98 | 294 |
| 2023-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-21 | $20.25 | $21.25 | $20.25 | $21.00 | $21.00 | 958 |
| 2023-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1 |
| 2023-06-15 | $19.75 | $20.00 | $19.75 | $20.00 | $20.00 | 650 |
| 2023-06-14 | $19.20 | $20.00 | $19.16 | $20.00 | $20.00 | 2,211 |
| 2023-06-13 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 41 |
| 2023-06-12 | $19.14 | $20.00 | $19.14 | $19.91 | $19.91 | 2,518 |
| 2023-06-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 500 |
| 2023-06-08 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 10 |
| 2023-06-07 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2023-06-06 | $19.09 | $20.00 | $19.09 | $19.99 | $19.99 | 5,384 |
| 2023-06-05 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2023-06-02 | $19.50 | $19.65 | $19.50 | $19.65 | $19.65 | 450 |
| 2023-06-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 96 |
| 2023-05-31 | $19.05 | $19.75 | $19.05 | $19.75 | $19.75 | 644 |
| 2023-05-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 114 |
| 2023-05-26 | $19.42 | $19.75 | $19.00 | $19.75 | $19.75 | 1,130 |
| 2023-05-25 | $19.75 | $19.95 | $19.75 | $19.95 | $19.95 | 2,013 |
| 2023-05-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-05-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2023-05-22 | $19.50 | $19.90 | $19.50 | $19.80 | $19.80 | 1,200 |
| 2023-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-18 | $19.90 | $20.00 | $19.50 | $20.00 | $20.00 | 1,700 |
| 2023-05-17 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-05-16 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 26 |
| 2023-05-15 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2023-05-12 | $19.25 | $20.32 | $18.25 | $20.32 | $20.32 | 1,802 |
| 2023-05-11 | $19.50 | $19.97 | $19.50 | $19.66 | $19.41 | 2,090 |
| 2023-05-10 | $19.80 | $20.35 | $19.80 | $20.35 | $20.09 | 250 |
| 2023-05-09 | $20.75 | $20.75 | $20.00 | $20.35 | $20.09 | 1,151 |
| 2023-05-08 | $20.84 | $20.84 | $20.84 | $20.84 | $20.57 | 150 |
| 2023-05-05 | $21.25 | $21.25 | $21.25 | $21.25 | $20.98 | 0 |
| 2023-05-04 | $21.25 | $21.25 | $21.25 | $21.25 | $20.98 | 0 |
| 2023-05-03 | $20.75 | $21.25 | $20.75 | $21.25 | $20.98 | 2,360 |
| 2023-05-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.62 | 2 |
| 2023-05-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.62 | 101 |
| 2023-04-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.62 | 0 |
| 2023-04-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.62 | 0 |
| 2023-04-26 | $20.07 | $21.99 | $20.02 | $21.90 | $21.62 | 2,065 |
| 2023-04-25 | $20.02 | $21.99 | $20.02 | $21.99 | $21.71 | 330 |
| 2023-04-24 | $20.02 | $22.00 | $20.02 | $22.00 | $21.72 | 252 |
| 2023-04-21 | $21.25 | $21.25 | $21.25 | $21.25 | $20.98 | 0 |
| 2023-04-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.98 | 0 |
| 2023-04-19 | $21.25 | $21.25 | $21.25 | $21.25 | $20.98 | 100 |
| 2023-04-18 | $21.40 | $21.94 | $21.25 | $21.25 | $20.98 | 1,400 |
| 2023-04-17 | $21.40 | $22.35 | $21.37 | $21.95 | $21.67 | 1,322 |
| 2023-04-14 | $22.05 | $22.35 | $22.00 | $22.35 | $22.35 | 500 |
| 2023-04-13 | $21.60 | $22.34 | $21.60 | $22.34 | $22.34 | 1,006 |
| 2023-04-12 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2023-04-11 | $19.50 | $21.85 | $19.50 | $21.85 | $21.85 | 4,117 |
| 2023-04-10 | $19.92 | $19.92 | $19.76 | $19.76 | $19.76 | 375 |
| 2023-04-06 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2023-04-05 | $18.29 | $19.87 | $18.29 | $19.87 | $19.87 | 1,110 |
| 2023-04-04 | $18.30 | $19.90 | $18.30 | $19.90 | $19.90 | 250 |
| 2023-04-03 | $20.03 | $20.80 | $18.92 | $19.93 | $19.93 | 3,855 |
| 2023-03-31 | $20.03 | $21.50 | $18.01 | $20.00 | $20.00 | 7,153 |
| 2023-03-30 | $20.02 | $21.40 | $20.02 | $21.40 | $21.40 | 725 |
| 2023-03-29 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-03-28 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 40 |
| 2023-03-27 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 0 |
| 2023-03-24 | $19.57 | $21.34 | $19.57 | $21.34 | $21.34 | 227 |
| 2023-03-23 | $19.28 | $21.34 | $19.28 | $21.34 | $21.34 | 1,201 |
| 2023-03-22 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-03-21 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-03-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 11 |
| 2023-03-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-03-16 | $20.25 | $21.60 | $20.25 | $21.60 | $21.60 | 850 |
| 2023-03-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 175 |
| 2023-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-03-13 | $21.00 | $21.80 | $21.00 | $21.00 | $21.00 | 1,583 |
| 2023-03-10 | $22.05 | $22.05 | $19.50 | $21.80 | $21.80 | 8,855 |
| 2023-03-09 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2023-03-08 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 225 |
| 2023-03-07 | $22.25 | $22.35 | $22.25 | $22.35 | $22.35 | 500 |
| 2023-03-06 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1 |
| 2023-03-03 | $21.92 | $22.34 | $21.92 | $22.34 | $22.34 | 321 |
| 2023-03-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2023-03-01 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 587 |
| 2023-02-28 | $22.25 | $22.39 | $22.25 | $22.39 | $22.39 | 1,277 |
| 2023-02-27 | $22.55 | $22.55 | $22.54 | $22.55 | $22.55 | 1,801 |
| 2023-02-24 | $21.95 | $22.50 | $21.50 | $22.39 | $22.39 | 15,050 |
| 2023-02-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-02-22 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 4 |
| 2023-02-21 | $22.35 | $22.55 | $22.35 | $22.55 | $22.55 | 600 |
| 2023-02-17 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-02-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2023-02-15 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 4,052 |
| 2023-02-14 | $22.73 | $22.73 | $21.95 | $22.70 | $22.70 | 675 |
| 2023-02-13 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 20 |
| 2023-02-10 | $22.16 | $22.88 | $22.05 | $22.77 | $22.51 | 3,348 |
| 2023-02-09 | $22.70 | $22.89 | $22.07 | $22.89 | $22.63 | 772 |
| 2023-02-08 | $22.90 | $22.90 | $22.10 | $22.87 | $22.61 | 1,700 |
| 2023-02-07 | $22.50 | $22.65 | $22.50 | $22.65 | $22.39 | 632 |
| 2023-02-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.30 | 60 |
| 2023-02-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.30 | 116 |
| 2023-02-02 | $22.55 | $22.55 | $22.05 | $22.55 | $22.30 | 2,944 |
| 2023-02-01 | $22.40 | $22.60 | $22.40 | $22.60 | $22.34 | 831 |
| 2023-01-31 | $22.37 | $22.65 | $21.90 | $22.65 | $22.39 | 2,909 |
| 2023-01-30 | $22.58 | $22.58 | $22.58 | $22.58 | $22.33 | 0 |
| 2023-01-27 | $22.58 | $22.58 | $22.58 | $22.58 | $22.33 | 0 |
| 2023-01-26 | $22.58 | $22.58 | $22.58 | $22.58 | $22.33 | 0 |
| 2023-01-25 | $22.58 | $22.58 | $22.58 | $22.58 | $22.33 | 1 |
| 2023-01-24 | $22.58 | $22.58 | $22.58 | $22.58 | $22.33 | 12 |
| 2023-01-23 | $22.14 | $22.58 | $22.14 | $22.58 | $22.33 | 205 |
| 2023-01-20 | $22.37 | $22.50 | $22.37 | $22.50 | $22.25 | 211 |
| 2023-01-19 | $22.35 | $22.60 | $22.30 | $22.59 | $22.33 | 900 |
| 2023-01-18 | $22.75 | $22.75 | $22.40 | $22.60 | $22.34 | 528 |
| 2023-01-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.49 | 0 |
| 2023-01-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-11 | $22.42 | $22.75 | $22.40 | $22.75 | $22.75 | 600 |
| 2023-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-01-09 | $22.77 | $22.77 | $22.75 | $22.75 | $22.75 | 566 |
| 2023-01-06 | $22.36 | $22.87 | $22.36 | $22.87 | $22.87 | 200 |
| 2023-01-05 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2023-01-04 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 94 |
| 2023-01-03 | $22.50 | $22.87 | $22.50 | $22.87 | $22.87 | 203 |
| 2022-12-30 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 146 |
| 2022-12-29 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-12-28 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-12-27 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2022-12-23 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 191 |
| 2022-12-22 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2022-12-21 | $22.12 | $22.90 | $22.10 | $22.90 | $22.90 | 6,162 |
| 2022-12-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-12-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 21 |
| 2022-12-16 | $22.27 | $23.00 | $22.07 | $22.95 | $22.95 | 3,181 |
| 2022-12-15 | $22.39 | $22.60 | $22.27 | $22.60 | $22.60 | 1,924 |
| 2022-12-14 | $22.29 | $22.65 | $22.29 | $22.65 | $22.65 | 329 |
| 2022-12-13 | $22.66 | $22.98 | $22.25 | $22.68 | $22.68 | 4,030 |
| 2022-12-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2022-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-12-08 | $22.27 | $23.00 | $22.27 | $23.00 | $23.00 | 1,200 |
| 2022-12-07 | $22.65 | $22.98 | $22.25 | $22.98 | $22.98 | 1,100 |
| 2022-12-06 | $22.65 | $22.67 | $22.65 | $22.67 | $22.67 | 829 |
| 2022-12-05 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 100 |
| 2022-12-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-12-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-11-30 | $22.98 | $22.99 | $22.98 | $22.99 | $22.99 | 353 |
| 2022-11-29 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 166 |
| 2022-11-28 | $22.57 | $23.95 | $22.50 | $23.95 | $23.95 | 1,148 |
| 2022-11-25 | $23.91 | $24.99 | $22.57 | $22.57 | $22.57 | 3,154 |
| 2022-11-23 | $22.55 | $22.70 | $22.25 | $22.68 | $22.68 | 1,213 |
| 2022-11-22 | $22.73 | $22.73 | $22.60 | $22.73 | $22.73 | 1,510 |
| 2022-11-21 | $22.69 | $22.73 | $22.50 | $22.73 | $22.73 | 1,265 |
| 2022-11-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-11-17 | $22.37 | $22.75 | $22.37 | $22.75 | $22.75 | 200 |
| 2022-11-16 | $22.80 | $22.80 | $22.75 | $22.75 | $22.75 | 1,169 |
| 2022-11-15 | $22.75 | $22.98 | $22.50 | $22.75 | $22.75 | 5,221 |
| 2022-11-14 | $22.97 | $22.97 | $22.65 | $22.75 | $22.75 | 2,180 |
| 2022-11-11 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2022-11-10 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 25 |
| 2022-11-09 | $22.97 | $22.97 | $22.93 | $22.93 | $22.67 | 945 |
| 2022-11-08 | $22.98 | $22.98 | $22.53 | $22.97 | $22.71 | 2,153 |
| 2022-11-07 | $22.54 | $22.98 | $22.50 | $22.98 | $22.72 | 1,700 |
| 2022-11-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.73 | 1,000 |
| 2022-11-03 | $23.00 | $23.44 | $23.00 | $23.00 | $22.74 | 2,210 |
| 2022-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.74 | 200 |
| 2022-11-01 | $23.18 | $23.20 | $23.18 | $23.20 | $22.94 | 500 |
| 2022-10-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.69 | 0 |
| 2022-10-28 | $22.80 | $22.95 | $22.80 | $22.95 | $22.69 | 200 |
| 2022-10-27 | $23.37 | $23.37 | $23.37 | $23.37 | $23.11 | 20 |
| 2022-10-26 | $23.37 | $23.37 | $23.37 | $23.37 | $23.11 | 0 |
| 2022-10-25 | $23.37 | $23.37 | $23.37 | $23.37 | $23.11 | 0 |
| 2022-10-24 | $22.59 | $23.39 | $22.59 | $23.37 | $23.11 | 4,809 |
| 2022-10-21 | $23.24 | $23.24 | $23.24 | $23.24 | $22.98 | 0 |
| 2022-10-20 | $23.24 | $23.24 | $23.24 | $23.24 | $22.98 | 0 |
| 2022-10-19 | $22.59 | $23.24 | $22.59 | $23.24 | $22.98 | 200 |
| 2022-10-18 | $23.50 | $23.50 | $22.54 | $23.05 | $22.79 | 1,226 |
| 2022-10-17 | $22.99 | $22.99 | $22.99 | $22.99 | $22.73 | 45 |
| 2022-10-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 1 |
| 2022-10-13 | $22.97 | $22.99 | $22.97 | $22.99 | $22.99 | 1,624 |
| 2022-10-12 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-10-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-10-10 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 100 |
| 2022-10-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2022-10-06 | $23.20 | $23.56 | $23.20 | $23.56 | $23.56 | 300 |
| 2022-10-05 | $22.50 | $23.63 | $22.50 | $23.63 | $23.63 | 200 |
| 2022-10-04 | $23.14 | $23.75 | $23.14 | $23.75 | $23.75 | 200 |
| 2022-10-03 | $22.52 | $23.79 | $22.50 | $23.79 | $23.79 | 1,100 |
| 2022-09-30 | $23.25 | $23.90 | $23.25 | $23.90 | $23.90 | 200 |
| 2022-09-29 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2022-09-28 | $23.98 | $23.98 | $22.79 | $23.93 | $23.93 | 654 |
| 2022-09-27 | $23.99 | $23.99 | $23.00 | $23.91 | $23.91 | 1,885 |
| 2022-09-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 150 |
| 2022-09-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 30 |
| 2022-09-22 | $23.50 | $23.99 | $23.50 | $23.99 | $23.99 | 507 |
| 2022-09-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2022-09-20 | $23.67 | $23.99 | $23.52 | $23.99 | $23.99 | 507 |
| 2022-09-19 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 833 |
| 2022-09-16 | $24.00 | $24.00 | $23.65 | $24.00 | $24.00 | 18,133 |
| 2022-09-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 100 |
| 2022-09-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-09-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2022-09-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2022-09-09 | $23.57 | $23.98 | $23.50 | $23.98 | $23.98 | 501 |
| 2022-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 502 |
| 2022-08-30 | $24.00 | $24.25 | $24.00 | $24.17 | $24.17 | 2,370 |
| 2022-08-29 | $23.75 | $24.00 | $23.60 | $24.00 | $24.00 | 932 |
| 2022-08-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 39 |
| 2022-08-25 | $23.95 | $27.99 | $23.95 | $24.00 | $24.00 | 2,741 |
| 2022-08-24 | $23.45 | $23.95 | $23.45 | $23.92 | $23.92 | 697 |
| 2022-08-23 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 50 |
| 2022-08-22 | $23.55 | $23.94 | $23.50 | $23.94 | $23.94 | 778 |
| 2022-08-19 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 938 |
| 2022-08-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-17 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-08-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 401 |
| 2022-08-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 10 |
| 2022-08-12 | $23.49 | $23.85 | $23.49 | $23.85 | $23.85 | 923 |
| 2022-08-11 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-08-10 | $23.75 | $24.33 | $23.75 | $24.12 | $23.86 | 376 |
| 2022-08-09 | $24.39 | $24.39 | $24.39 | $24.39 | $24.13 | 3 |
| 2022-08-08 | $24.39 | $24.39 | $24.39 | $24.39 | $24.13 | 0 |
| 2022-08-05 | $23.86 | $24.39 | $23.22 | $24.39 | $24.13 | 2,129 |
| 2022-08-04 | $24.44 | $24.47 | $24.44 | $24.45 | $24.19 | 1,101 |
| 2022-08-03 | $23.51 | $24.22 | $23.51 | $24.22 | $23.96 | 7,305 |
| 2022-08-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.23 | 0 |
| 2022-08-01 | $24.01 | $24.49 | $24.00 | $24.49 | $24.23 | 381 |
| 2022-07-29 | $24.01 | $24.55 | $24.01 | $24.52 | $24.26 | 401 |
| 2022-07-28 | $25.45 | $25.49 | $24.15 | $24.71 | $24.45 | 5,200 |
| 2022-07-27 | $25.12 | $25.49 | $25.12 | $25.48 | $25.21 | 788 |
| 2022-07-26 | $25.03 | $25.50 | $25.03 | $25.50 | $25.23 | 266 |
| 2022-07-25 | $25.38 | $25.54 | $25.38 | $25.51 | $25.24 | 300 |
| 2022-07-22 | $25.49 | $25.49 | $25.49 | $25.49 | $25.22 | 174 |
| 2022-07-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.30 | 0 |
| 2022-07-20 | $25.57 | $25.57 | $25.57 | $25.57 | $25.30 | 25 |
| 2022-07-19 | $25.12 | $25.59 | $25.01 | $25.57 | $25.30 | 2,948 |
| 2022-07-18 | $25.77 | $25.79 | $25.22 | $25.60 | $25.33 | 1,464 |
| 2022-07-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 0 |
| 2022-07-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 0 |
| 2022-07-13 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 0 |
| 2022-07-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 84 |
| 2022-07-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 0 |
| 2022-07-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 0 |
| 2022-07-07 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 100 |
| 2022-07-06 | $25.11 | $25.87 | $25.11 | $25.87 | $25.59 | 420 |
| 2022-07-05 | $25.45 | $25.88 | $25.45 | $25.87 | $25.59 | 323 |
| 2022-07-01 | $25.05 | $25.88 | $25.05 | $25.88 | $25.60 | 459 |
| 2022-06-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.60 | 135 |
| 2022-06-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.60 | 505 |
| 2022-06-28 | $25.50 | $26.00 | $25.04 | $25.89 | $25.61 | 2,649 |
| 2022-06-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.28 | 0 |
| 2022-06-24 | $25.55 | $25.58 | $25.55 | $25.55 | $25.28 | 1,918 |
| 2022-06-23 | $25.75 | $25.75 | $25.60 | $25.60 | $25.33 | 650 |
| 2022-06-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.52 | 352 |
| 2022-06-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.64 | 64 |
| 2022-06-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.64 | 25 |
| 2022-06-16 | $26.20 | $26.20 | $24.50 | $25.92 | $25.64 | 13,736 |
| 2022-06-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.66 | 644 |
| 2022-06-14 | $26.95 | $26.95 | $26.95 | $26.95 | $26.66 | 625 |
| 2022-06-13 | $27.35 | $27.50 | $26.21 | $27.50 | $27.21 | 1,844 |
| 2022-06-10 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
| 2022-06-09 | $27.40 | $28.40 | $27.40 | $28.40 | $28.10 | 1,800 |
| 2022-06-08 | $28.43 | $28.43 | $28.43 | $28.43 | $28.13 | 5 |
| 2022-06-07 | $28.43 | $28.43 | $28.43 | $28.43 | $28.13 | 0 |
| 2022-06-06 | $28.43 | $28.43 | $28.43 | $28.43 | $28.13 | 0 |
| 2022-06-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.13 | 0 |
| 2022-06-02 | $27.76 | $28.50 | $27.50 | $28.43 | $28.13 | 1,366 |
| 2022-06-01 | $28.00 | $28.45 | $28.00 | $28.45 | $28.15 | 425 |
| 2022-05-31 | $28.50 | $28.50 | $28.00 | $28.45 | $28.15 | 7,905 |
| 2022-05-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.59 | 30 |
| 2022-05-26 | $28.90 | $28.90 | $28.01 | $28.90 | $28.59 | 3,326 |
| 2022-05-25 | $28.90 | $28.90 | $28.90 | $28.90 | $28.59 | 0 |
| 2022-05-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.59 | 6 |
| 2022-05-23 | $28.90 | $28.90 | $28.90 | $28.90 | $28.59 | 0 |
| 2022-05-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.59 | 0 |
| 2022-05-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.59 | 0 |
| 2022-05-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.59 | 0 |
| 2022-05-17 | $28.74 | $28.90 | $28.74 | $28.90 | $28.59 | 200 |
| 2022-05-16 | $29.35 | $29.35 | $29.35 | $29.35 | $29.04 | 0 |
| 2022-05-13 | $29.35 | $29.35 | $29.35 | $29.35 | $29.04 | 4 |
| 2022-05-12 | $29.35 | $29.35 | $29.35 | $29.35 | $29.04 | 0 |
| 2022-05-11 | $29.35 | $29.35 | $29.35 | $29.35 | $28.78 | 0 |
| 2022-05-10 | $29.35 | $29.35 | $29.35 | $29.35 | $28.78 | 1,000 |
| 2022-05-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.93 | 0 |
| 2022-05-06 | $29.50 | $29.50 | $29.50 | $29.50 | $28.93 | 26 |
| 2022-05-05 | $29.10 | $29.50 | $28.25 | $29.50 | $28.93 | 2,199 |
| 2022-05-04 | $29.30 | $29.50 | $29.30 | $29.50 | $28.93 | 2,829 |
| 2022-05-03 | $29.58 | $29.58 | $29.58 | $29.58 | $29.01 | 0 |
| 2022-05-02 | $29.58 | $29.58 | $29.58 | $29.58 | $29.01 | 0 |
| 2022-04-29 | $29.58 | $29.58 | $29.58 | $29.58 | $29.01 | 0 |
| 2022-04-28 | $29.58 | $29.58 | $29.58 | $29.58 | $29.01 | 258 |
| 2022-04-27 | $29.34 | $29.80 | $29.34 | $29.80 | $29.22 | 1,076 |
| 2022-04-26 | $29.60 | $29.95 | $29.60 | $29.95 | $29.37 | 400 |
| 2022-04-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.42 | 0 |
| 2022-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.42 | 1 |
| 2022-04-21 | $30.00 | $30.00 | $29.98 | $30.00 | $29.42 | 1,805 |
| 2022-04-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.42 | 90 |
| 2022-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $29.42 | 0 |
| 2022-04-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.42 | 90 |
| 2022-04-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.42 | 0 |
| 2022-04-13 | $30.00 | $30.00 | $30.00 | $30.00 | $29.42 | 1,000 |
| 2022-04-12 | $30.00 | $30.00 | $30.00 | $30.00 | $29.42 | 10 |
| 2022-04-11 | $29.65 | $30.00 | $29.65 | $30.00 | $29.42 | 1,178 |
| 2022-04-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.27 | 0 |
| 2022-04-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.27 | 0 |
| 2022-04-06 | $29.87 | $30.20 | $29.85 | $29.85 | $29.27 | 400 |
| 2022-04-05 | $30.20 | $30.20 | $30.20 | $30.20 | $29.62 | 0 |
| 2022-04-04 | $30.20 | $30.20 | $30.20 | $30.20 | $29.62 | 549 |
| 2022-04-01 | $29.92 | $30.20 | $29.92 | $30.20 | $29.62 | 1,200 |
| 2022-03-31 | $29.90 | $30.20 | $29.90 | $30.20 | $29.62 | 400 |
| 2022-03-30 | $30.20 | $30.20 | $30.20 | $30.20 | $29.62 | 0 |
| 2022-03-29 | $30.20 | $30.20 | $30.20 | $30.20 | $29.62 | 0 |
| 2022-03-28 | $30.00 | $30.20 | $30.00 | $30.20 | $29.62 | 422 |
| 2022-03-25 | $30.20 | $30.20 | $30.00 | $30.20 | $29.62 | 1,905 |
| 2022-03-24 | $30.20 | $30.55 | $30.07 | $30.07 | $29.49 | 4,091 |
| 2022-03-23 | $30.55 | $30.55 | $30.55 | $30.55 | $29.96 | 100 |
| 2022-03-22 | $30.58 | $30.58 | $30.58 | $30.58 | $29.99 | 0 |
| 2022-03-21 | $30.09 | $30.58 | $30.07 | $30.58 | $29.99 | 395 |
| 2022-03-18 | $30.65 | $30.65 | $30.65 | $30.65 | $30.06 | 0 |
| 2022-03-17 | $30.15 | $30.65 | $30.07 | $30.65 | $30.06 | 1,100 |
| 2022-03-16 | $30.21 | $30.70 | $30.11 | $30.70 | $30.11 | 1,780 |
| 2022-03-15 | $30.55 | $30.80 | $30.21 | $30.75 | $30.15 | 1,338 |
| 2022-03-14 | $30.80 | $30.80 | $30.80 | $30.80 | $30.20 | 10 |
| 2022-03-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.20 | 251 |
| 2022-03-10 | $30.51 | $30.80 | $30.51 | $30.80 | $30.20 | 1,433 |
| 2022-03-09 | $30.85 | $30.85 | $30.85 | $30.85 | $30.25 | 23 |
| 2022-03-08 | $30.85 | $30.85 | $30.85 | $30.85 | $30.25 | 5 |
| 2022-03-07 | $30.85 | $30.85 | $30.85 | $30.85 | $30.25 | 60 |
| 2022-03-04 | $30.52 | $30.85 | $30.51 | $30.85 | $30.25 | 2,971 |
| 2022-03-03 | $30.85 | $30.85 | $30.85 | $30.85 | $30.25 | 326 |
| 2022-03-02 | $30.67 | $30.85 | $30.67 | $30.85 | $30.25 | 800 |
| 2022-03-01 | $30.70 | $30.85 | $30.51 | $30.85 | $30.25 | 3,158 |
| 2022-02-28 | $30.70 | $30.85 | $30.70 | $30.85 | $30.25 | 1,739 |
| 2022-02-25 | $31.25 | $31.25 | $30.90 | $30.90 | $30.30 | 1,228 |
| 2022-02-24 | $30.72 | $30.90 | $30.72 | $30.90 | $30.30 | 709 |
| 2022-02-23 | $30.85 | $31.00 | $30.85 | $31.00 | $30.40 | 237 |
| 2022-02-22 | $30.85 | $31.00 | $30.70 | $31.00 | $30.40 | 586 |
| 2022-02-18 | $30.98 | $30.98 | $30.98 | $30.98 | $30.38 | 301 |
| 2022-02-17 | $30.79 | $31.00 | $30.70 | $30.95 | $30.35 | 9,199 |
| 2022-02-16 | $30.70 | $31.00 | $30.70 | $30.89 | $30.29 | 9,041 |
| 2022-02-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 300 |
| 2022-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.40 | 0 |
| 2022-02-11 | $30.90 | $31.00 | $30.70 | $31.00 | $30.40 | 1,103 |
| 2022-02-10 | $30.60 | $31.25 | $30.60 | $31.20 | $30.34 | 1,431 |
| 2022-02-09 | $31.00 | $31.25 | $31.00 | $31.25 | $30.39 | 485 |
| 2022-02-08 | $30.60 | $31.00 | $30.60 | $31.00 | $30.15 | 278 |
| 2022-02-07 | $31.00 | $31.20 | $31.00 | $31.20 | $30.34 | 350 |
| 2022-02-04 | $30.95 | $30.95 | $30.95 | $30.95 | $30.10 | 50 |
| 2022-02-03 | $30.61 | $30.95 | $30.60 | $30.95 | $30.10 | 900 |
| 2022-02-02 | $30.75 | $31.20 | $30.75 | $31.20 | $30.34 | 374 |
| 2022-02-01 | $31.25 | $31.25 | $31.10 | $31.10 | $30.24 | 1,559 |
| 2022-01-31 | $30.56 | $31.20 | $30.56 | $31.20 | $30.34 | 291 |
| 2022-01-28 | $31.30 | $31.30 | $31.30 | $31.30 | $30.44 | 150 |
| 2022-01-27 | $31.25 | $31.38 | $30.55 | $31.30 | $30.44 | 2,819 |
| 2022-01-26 | $31.05 | $31.24 | $31.05 | $31.24 | $30.38 | 360 |
| 2022-01-25 | $31.38 | $31.38 | $31.38 | $31.38 | $30.52 | 28 |
| 2022-01-24 | $31.27 | $31.38 | $30.58 | $31.38 | $30.52 | 902 |
| 2022-01-21 | $30.61 | $31.38 | $30.61 | $31.38 | $30.52 | 358 |
| 2022-01-20 | $30.56 | $31.40 | $30.56 | $31.38 | $30.52 | 1,700 |
| 2022-01-19 | $31.40 | $31.40 | $31.40 | $31.40 | $30.54 | 400 |
| 2022-01-18 | $30.55 | $31.40 | $30.55 | $31.40 | $30.54 | 273 |
| 2022-01-14 | $31.40 | $31.40 | $31.40 | $31.40 | $30.54 | 0 |
| 2022-01-13 | $31.40 | $31.40 | $31.40 | $31.40 | $30.54 | 273 |
| 2022-01-12 | $31.44 | $31.44 | $31.44 | $31.44 | $30.58 | 29 |
| 2022-01-11 | $30.75 | $31.45 | $30.75 | $31.44 | $30.58 | 873 |
| 2022-01-10 | $31.50 | $31.50 | $31.50 | $31.50 | $30.63 | 363 |
| 2022-01-07 | $31.00 | $31.99 | $31.00 | $31.50 | $30.63 | 3,673 |
| 2022-01-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.15 | 145 |
| 2022-01-05 | $31.00 | $31.00 | $30.00 | $30.00 | $29.17 | 862 |
| 2022-01-04 | $29.06 | $30.25 | $29.06 | $30.00 | $29.17 | 5,691 |
| 2022-01-03 | $28.75 | $29.00 | $28.61 | $29.00 | $28.20 | 5,250 |
| 2021-12-31 | $28.75 | $28.75 | $28.75 | $28.75 | $27.96 | 347 |
| 2021-12-30 | $28.62 | $28.80 | $28.62 | $28.78 | $27.99 | 1,200 |
| 2021-12-29 | $28.80 | $28.80 | $28.80 | $28.80 | $28.01 | 100 |
| 2021-12-28 | $28.78 | $28.78 | $28.78 | $28.78 | $27.99 | 500 |
| 2021-12-27 | $28.60 | $28.78 | $28.60 | $28.78 | $27.99 | 1,661 |
| 2021-12-23 | $28.78 | $28.78 | $28.78 | $28.78 | $27.99 | 200 |
| 2021-12-22 | $28.60 | $28.60 | $28.60 | $28.60 | $27.81 | 3 |
| 2021-12-21 | $28.78 | $28.78 | $28.50 | $28.60 | $27.81 | 1,809 |
| 2021-12-20 | $28.53 | $28.53 | $28.53 | $28.53 | $27.75 | 44 |
| 2021-12-17 | $28.53 | $28.53 | $28.53 | $28.53 | $27.75 | 1,000 |
| 2021-12-16 | $28.76 | $28.76 | $28.53 | $28.53 | $27.75 | 1,622 |
| 2021-12-15 | $28.80 | $28.80 | $28.80 | $28.80 | $28.01 | 5 |
| 2021-12-14 | $28.80 | $28.80 | $28.80 | $28.80 | $28.01 | 0 |
| 2021-12-13 | $28.80 | $28.80 | $28.80 | $28.80 | $28.01 | 0 |
| 2021-12-10 | $28.80 | $28.80 | $28.80 | $28.80 | $28.01 | 1,500 |
| 2021-12-09 | $28.79 | $28.79 | $28.79 | $28.79 | $28.00 | 226 |
| 2021-12-08 | $28.80 | $28.80 | $28.80 | $28.80 | $28.01 | 0 |
| 2021-12-07 | $28.75 | $28.80 | $28.75 | $28.80 | $28.01 | 427 |
| 2021-12-06 | $28.80 | $28.80 | $28.75 | $28.75 | $27.96 | 1,581 |
| 2021-12-03 | $28.55 | $29.00 | $28.53 | $28.63 | $27.84 | 8,276 |
| 2021-12-02 | $28.60 | $28.79 | $28.60 | $28.79 | $28.00 | 312 |
| 2021-12-01 | $28.79 | $28.79 | $28.79 | $28.79 | $28.00 | 15 |
| 2021-11-30 | $28.79 | $28.79 | $28.79 | $28.79 | $28.00 | 0 |
| 2021-11-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.00 | 102 |
| 2021-11-26 | $28.79 | $28.79 | $28.79 | $28.79 | $28.00 | 40 |
| 2021-11-24 | $28.70 | $28.79 | $28.70 | $28.79 | $28.00 | 1,299 |
| 2021-11-23 | $28.65 | $28.65 | $28.65 | $28.65 | $27.86 | 400 |
| 2021-11-22 | $28.79 | $28.79 | $28.79 | $28.79 | $28.00 | 100 |
| 2021-11-19 | $28.75 | $28.85 | $28.70 | $28.85 | $28.06 | 1,290 |
| 2021-11-18 | $28.70 | $28.70 | $28.70 | $28.70 | $27.91 | 39 |
| 2021-11-17 | $28.70 | $28.70 | $28.70 | $28.70 | $27.91 | 0 |
| 2021-11-16 | $28.70 | $28.70 | $28.70 | $28.70 | $27.91 | 0 |
| 2021-11-15 | $28.70 | $28.70 | $28.70 | $28.70 | $27.91 | 574 |
| 2021-11-12 | $28.75 | $28.75 | $28.75 | $28.75 | $27.96 | 0 |
| 2021-11-11 | $28.75 | $28.75 | $28.75 | $28.75 | $27.96 | 1,103 |
| 2021-11-10 | $28.75 | $28.75 | $28.75 | $28.75 | $27.96 | 145 |
| 2021-11-09 | $28.77 | $28.77 | $28.77 | $28.77 | $27.73 | 100 |
| 2021-11-08 | $28.83 | $28.83 | $28.83 | $28.83 | $27.79 | 230 |
| 2021-11-05 | $28.61 | $28.61 | $28.61 | $28.61 | $27.57 | 102 |
| 2021-11-04 | $28.73 | $28.73 | $28.73 | $28.73 | $27.69 | 0 |
| 2021-11-03 | $28.73 | $28.73 | $28.73 | $28.73 | $27.69 | 200 |
| 2021-11-02 | $28.80 | $28.80 | $28.80 | $28.80 | $27.76 | 0 |
| 2021-11-01 | $28.58 | $28.80 | $28.55 | $28.80 | $27.76 | 514 |
| 2021-10-29 | $28.80 | $28.80 | $28.80 | $28.80 | $27.76 | 110 |
| 2021-10-28 | $28.85 | $28.85 | $28.85 | $28.85 | $27.80 | 135 |
| 2021-10-27 | $28.75 | $28.75 | $28.75 | $28.75 | $27.71 | 500 |
| 2021-10-26 | $28.85 | $28.85 | $28.85 | $28.85 | $27.80 | 100 |
| 2021-10-25 | $28.80 | $28.80 | $28.57 | $28.57 | $27.54 | 3,166 |
| 2021-10-22 | $28.80 | $28.80 | $28.80 | $28.80 | $27.76 | 3 |
| 2021-10-21 | $28.80 | $28.80 | $28.80 | $28.80 | $27.76 | 16 |
| 2021-10-20 | $28.80 | $28.80 | $28.80 | $28.80 | $27.76 | 0 |
| 2021-10-19 | $28.80 | $28.80 | $28.80 | $28.80 | $27.76 | 2,633 |
| 2021-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.95 | 5 |
| 2021-10-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.95 | 2,422 |
| 2021-10-14 | $28.75 | $29.00 | $28.75 | $29.00 | $27.95 | 5,103 |
| 2021-10-13 | $28.75 | $28.75 | $28.75 | $28.75 | $27.71 | 2,100 |
| 2021-10-12 | $28.75 | $28.75 | $28.75 | $28.75 | $27.71 | 301 |
| 2021-10-11 | $28.70 | $28.70 | $28.65 | $28.70 | $27.66 | 550 |
| 2021-10-08 | $28.70 | $28.70 | $28.70 | $28.70 | $27.66 | 1,010 |
| 2021-10-07 | $28.65 | $28.65 | $28.65 | $28.65 | $27.61 | 1,426 |
| 2021-10-06 | $28.70 | $28.70 | $28.61 | $28.61 | $27.57 | 600 |
| 2021-10-05 | $28.97 | $28.97 | $28.50 | $28.60 | $27.56 | 2,581 |
| 2021-10-04 | $28.45 | $28.45 | $28.45 | $28.45 | $27.42 | 0 |
| 2021-10-01 | $28.45 | $28.45 | $28.45 | $28.45 | $27.42 | 50 |
| 2021-09-30 | $28.45 | $28.45 | $28.45 | $28.45 | $27.42 | 0 |
| 2021-09-29 | $28.45 | $28.45 | $28.45 | $28.45 | $27.42 | 7 |
| 2021-09-28 | $28.45 | $28.45 | $28.45 | $28.45 | $27.42 | 52 |
| 2021-09-27 | $28.40 | $28.45 | $28.40 | $28.45 | $27.42 | 1,550 |
| 2021-09-24 | $28.39 | $28.39 | $28.39 | $28.39 | $27.36 | 2 |
| 2021-09-23 | $27.80 | $28.39 | $27.80 | $28.39 | $27.36 | 2,216 |
| 2021-09-22 | $28.40 | $28.40 | $28.01 | $28.01 | $27.00 | 480 |
| 2021-09-21 | $28.20 | $28.20 | $28.20 | $28.20 | $27.18 | 1 |
| 2021-09-20 | $28.20 | $28.20 | $28.20 | $28.20 | $27.18 | 15 |
| 2021-09-17 | $28.20 | $28.20 | $28.20 | $28.20 | $27.18 | 0 |
| 2021-09-16 | $28.20 | $28.20 | $28.20 | $28.20 | $27.18 | 685 |
| 2021-09-15 | $28.40 | $28.40 | $28.40 | $28.40 | $27.37 | 502 |
| 2021-09-14 | $28.28 | $28.28 | $28.28 | $28.28 | $27.26 | 0 |
| 2021-09-13 | $28.28 | $28.28 | $28.28 | $28.28 | $27.26 | 250 |
| 2021-09-10 | $28.38 | $28.38 | $28.38 | $28.38 | $27.35 | 0 |
| 2021-09-09 | $28.38 | $28.38 | $28.38 | $28.38 | $27.35 | 206 |
| 2021-09-08 | $28.20 | $28.40 | $28.20 | $28.40 | $27.37 | 558 |
| 2021-09-07 | $28.40 | $28.40 | $28.40 | $28.40 | $27.37 | 10 |
| 2021-09-03 | $28.40 | $28.40 | $28.40 | $28.40 | $27.37 | 0 |
| 2021-09-02 | $28.01 | $28.40 | $28.01 | $28.40 | $27.37 | 257 |
| 2021-09-01 | $28.28 | $28.40 | $28.01 | $28.40 | $27.37 | 756 |
| 2021-08-31 | $28.43 | $28.43 | $28.43 | $28.43 | $27.40 | 100 |
| 2021-08-30 | $28.07 | $28.45 | $28.07 | $28.45 | $27.42 | 1,409 |
| 2021-08-27 | $28.10 | $28.45 | $28.10 | $28.45 | $27.42 | 1,889 |
| 2021-08-26 | $28.35 | $28.50 | $28.25 | $28.50 | $27.47 | 3,299 |
| 2021-08-25 | $28.25 | $28.25 | $28.25 | $28.25 | $27.23 | 1 |
| 2021-08-24 | $28.25 | $28.25 | $28.25 | $28.25 | $27.23 | 0 |
| 2021-08-23 | $28.06 | $28.25 | $28.00 | $28.25 | $27.23 | 853 |
| 2021-08-20 | $28.50 | $28.50 | $28.50 | $28.50 | $27.47 | 0 |
| 2021-08-19 | $28.50 | $28.50 | $28.50 | $28.50 | $27.47 | 0 |
| 2021-08-18 | $28.05 | $28.50 | $28.05 | $28.50 | $27.47 | 300 |
| 2021-08-17 | $28.75 | $28.75 | $28.75 | $28.75 | $27.71 | 0 |
| 2021-08-16 | $28.75 | $28.75 | $28.75 | $28.75 | $27.71 | 0 |
| 2021-08-13 | $28.75 | $28.75 | $28.75 | $28.75 | $27.71 | 6 |
| 2021-08-12 | $28.25 | $28.75 | $28.00 | $28.75 | $27.71 | 626 |
| 2021-08-11 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2021-08-10 | $28.05 | $28.75 | $28.05 | $28.75 | $27.46 | 1,021 |
| 2021-08-09 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2021-08-06 | $28.04 | $28.75 | $28.04 | $28.75 | $27.46 | 1,170 |
| 2021-08-05 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 715 |
| 2021-08-04 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 22 |
| 2021-08-03 | $28.10 | $28.75 | $28.00 | $28.75 | $27.46 | 1,201 |
| 2021-08-02 | $28.40 | $28.95 | $28.40 | $28.95 | $27.65 | 752 |
| 2021-07-30 | $28.95 | $28.95 | $28.95 | $28.95 | $27.65 | 30 |
| 2021-07-29 | $29.12 | $29.12 | $28.40 | $28.95 | $27.65 | 2,000 |
| 2021-07-28 | $29.42 | $29.42 | $29.40 | $29.40 | $28.08 | 200 |
| 2021-07-27 | $29.40 | $29.40 | $29.01 | $29.40 | $28.08 | 1,412 |
| 2021-07-26 | $29.00 | $29.00 | $29.00 | $29.00 | $27.70 | 0 |
| 2021-07-23 | $28.75 | $29.00 | $28.75 | $29.00 | $27.70 | 307 |
| 2021-07-22 | $28.72 | $28.72 | $28.72 | $28.72 | $27.43 | 0 |
| 2021-07-21 | $28.65 | $28.80 | $28.10 | $28.72 | $27.43 | 900 |
| 2021-07-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.70 | 81 |
| 2021-07-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.70 | 0 |
| 2021-07-16 | $28.65 | $29.00 | $28.65 | $29.00 | $27.70 | 2,152 |
| 2021-07-15 | $28.70 | $29.49 | $28.70 | $29.25 | $27.94 | 2,700 |
| 2021-07-14 | $29.49 | $29.49 | $29.49 | $29.49 | $28.17 | 200 |
| 2021-07-13 | $28.75 | $29.50 | $28.75 | $29.50 | $28.18 | 2,100 |
| 2021-07-12 | $29.50 | $29.50 | $29.50 | $29.50 | $28.18 | 0 |
| 2021-07-09 | $29.50 | $29.50 | $29.50 | $29.50 | $28.18 | 0 |
| 2021-07-08 | $28.75 | $29.50 | $28.75 | $29.50 | $28.18 | 300 |
| 2021-07-07 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 20 |
| 2021-07-06 | $29.45 | $29.45 | $29.40 | $29.40 | $28.08 | 509 |
| 2021-07-02 | $29.40 | $29.50 | $29.40 | $29.50 | $28.18 | 4,593 |
| 2021-07-01 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 0 |
| 2021-06-30 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 0 |
| 2021-06-29 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 0 |
| 2021-06-28 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 0 |
| 2021-06-25 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 2 |
| 2021-06-24 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 0 |
| 2021-06-23 | $29.00 | $29.40 | $29.00 | $29.40 | $28.08 | 600 |
| 2021-06-22 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 25 |
| 2021-06-21 | $28.65 | $29.40 | $28.65 | $29.40 | $28.08 | 4,000 |
| 2021-06-18 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 1,000 |
| 2021-06-17 | $29.50 | $29.50 | $29.50 | $29.50 | $28.18 | 0 |
| 2021-06-16 | $29.50 | $29.50 | $29.50 | $29.50 | $28.18 | 275 |
| 2021-06-15 | $29.47 | $29.47 | $29.47 | $29.47 | $28.15 | 1 |
| 2021-06-14 | $29.47 | $29.47 | $29.47 | $29.47 | $28.15 | 104 |
| 2021-06-11 | $28.55 | $29.49 | $28.50 | $29.49 | $28.17 | 1,877 |
| 2021-06-10 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 0 |
| 2021-06-09 | $29.40 | $29.40 | $29.40 | $29.40 | $28.08 | 3 |
| 2021-06-08 | $28.62 | $29.40 | $28.62 | $29.40 | $28.08 | 2,133 |
| 2021-06-07 | $29.39 | $29.39 | $29.39 | $29.39 | $28.07 | 0 |
| 2021-06-04 | $29.39 | $29.39 | $29.39 | $29.39 | $28.07 | 275 |
| 2021-06-03 | $29.00 | $29.70 | $28.15 | $29.70 | $28.37 | 9,757 |
| 2021-06-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.70 | 2 |
| 2021-06-01 | $29.00 | $29.00 | $29.00 | $29.00 | $27.70 | 174 |
| 2021-05-28 | $28.73 | $28.75 | $28.73 | $28.75 | $27.46 | 1,240 |
| 2021-05-27 | $28.75 | $29.00 | $27.52 | $28.74 | $27.45 | 1,603 |
| 2021-05-26 | $28.60 | $28.60 | $28.60 | $28.60 | $27.32 | 1,079 |
| 2021-05-25 | $28.75 | $28.75 | $28.75 | $28.75 | $27.46 | 0 |
| 2021-05-24 | $27.50 | $28.75 | $27.50 | $28.75 | $27.46 | 436 |
| 2021-05-21 | $28.99 | $28.99 | $28.99 | $28.99 | $27.69 | 36 |
| 2021-05-20 | $28.99 | $28.99 | $28.99 | $28.99 | $27.69 | 338 |
| 2021-05-19 | $28.91 | $28.91 | $28.91 | $28.91 | $27.61 | 121 |
| 2021-05-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.70 | 225 |
| 2021-05-17 | $27.76 | $28.65 | $27.50 | $28.65 | $27.36 | 911 |
| 2021-05-14 | $28.30 | $28.30 | $28.30 | $28.30 | $27.03 | 0 |
| 2021-05-13 | $28.31 | $28.31 | $27.99 | $28.30 | $27.03 | 600 |
| 2021-05-12 | $28.35 | $28.35 | $28.35 | $28.35 | $26.83 | 280 |
| 2021-05-11 | $28.64 | $28.64 | $28.64 | $28.64 | $27.11 | 309 |
| 2021-05-10 | $28.90 | $28.90 | $28.90 | $28.90 | $27.35 | 101 |
| 2021-05-07 | $28.90 | $28.90 | $28.51 | $28.51 | $26.98 | 300 |
| 2021-05-06 | $28.80 | $28.80 | $28.80 | $28.80 | $27.26 | 10 |
| 2021-05-05 | $28.78 | $28.80 | $28.50 | $28.80 | $27.26 | 1,884 |
| 2021-05-04 | $28.65 | $28.65 | $28.65 | $28.65 | $27.12 | 187 |
| 2021-05-03 | $28.75 | $29.00 | $28.75 | $29.00 | $27.45 | 900 |
| 2021-04-30 | $28.75 | $28.75 | $28.75 | $28.75 | $27.21 | 500 |
| 2021-04-29 | $28.70 | $28.70 | $28.70 | $28.70 | $27.16 | 365 |
| 2021-04-28 | $28.10 | $28.70 | $28.10 | $28.70 | $27.16 | 1,603 |
| 2021-04-27 | $28.12 | $28.69 | $28.10 | $28.69 | $27.15 | 946 |
| 2021-04-26 | $28.10 | $28.25 | $28.10 | $28.25 | $26.74 | 312 |
| 2021-04-23 | $27.34 | $28.00 | $27.34 | $28.00 | $26.50 | 4,026 |
| 2021-04-22 | $27.39 | $28.19 | $27.17 | $28.19 | $26.68 | 624 |
| 2021-04-21 | $27.37 | $28.00 | $27.25 | $28.00 | $26.50 | 919 |
| 2021-04-20 | $29.00 | $29.00 | $29.00 | $29.00 | $27.45 | 10 |
| 2021-04-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.45 | 0 |
| 2021-04-16 | $28.50 | $29.00 | $28.50 | $29.00 | $27.45 | 503 |
| 2021-04-15 | $28.50 | $28.50 | $28.50 | $28.50 | $26.97 | 333 |
| 2021-04-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.50 | 100 |
| 2021-04-13 | $27.97 | $28.00 | $27.97 | $28.00 | $26.50 | 757 |
| 2021-04-12 | $27.60 | $27.60 | $27.60 | $27.60 | $26.12 | 1,500 |
| 2021-04-09 | $27.50 | $28.50 | $27.16 | $27.16 | $25.71 | 2,457 |
| 2021-04-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.03 | 200 |
| 2021-04-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.03 | 1 |
| 2021-04-06 | $27.50 | $28.40 | $27.20 | $27.50 | $26.03 | 7,629 |
| 2021-04-05 | $27.50 | $27.50 | $27.40 | $27.50 | $26.03 | 3,700 |
| 2021-04-01 | $28.50 | $28.50 | $28.50 | $28.50 | $26.97 | 117 |
| 2021-03-31 | $27.30 | $27.30 | $27.30 | $27.30 | $25.84 | 0 |
| 2021-03-30 | $27.30 | $27.30 | $27.30 | $27.30 | $25.84 | 0 |
| 2021-03-29 | $27.30 | $27.30 | $27.30 | $27.30 | $25.84 | 0 |
| 2021-03-26 | $27.50 | $27.50 | $27.30 | $27.30 | $25.84 | 2,180 |
| 2021-03-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.03 | 201 |
| 2021-03-24 | $27.50 | $27.50 | $27.50 | $27.50 | $26.03 | 500 |
| 2021-03-23 | $27.50 | $27.50 | $27.50 | $27.50 | $26.03 | 0 |
| 2021-03-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.03 | 2,000 |
| 2021-03-19 | $28.50 | $28.50 | $28.50 | $28.50 | $26.97 | 11 |
| 2021-03-18 | $28.50 | $28.50 | $28.50 | $28.50 | $26.97 | 240 |
| 2021-03-17 | $27.15 | $27.15 | $27.15 | $27.15 | $25.70 | 201 |
| 2021-03-16 | $28.90 | $29.31 | $28.90 | $29.25 | $27.68 | 1,415 |
| 2021-03-15 | $29.00 | $29.00 | $28.80 | $29.00 | $27.45 | 623 |
| 2021-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $26.97 | 20 |
| 2021-03-11 | $28.00 | $28.50 | $28.00 | $28.50 | $26.97 | 200 |
| 2021-03-10 | $27.50 | $28.00 | $27.30 | $27.80 | $26.31 | 500 |
| 2021-03-09 | $27.25 | $27.25 | $27.25 | $27.25 | $25.79 | 110 |
| 2021-03-08 | $26.75 | $26.75 | $26.75 | $26.75 | $25.32 | 2,021 |
| 2021-03-05 | $26.50 | $26.75 | $26.50 | $26.75 | $25.32 | 4,651 |
| 2021-03-04 | $26.70 | $26.70 | $26.70 | $26.70 | $25.27 | 100 |
| 2021-03-03 | $26.68 | $26.68 | $26.68 | $26.68 | $25.25 | 102 |
| 2021-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.08 | 740 |
| 2021-03-01 | $26.60 | $26.60 | $26.60 | $26.60 | $25.18 | 729 |
| 2021-02-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.08 | 3,523 |
| 2021-02-25 | $26.52 | $28.00 | $26.50 | $26.50 | $25.08 | 3,523 |
| 2021-02-24 | $26.52 | $26.52 | $26.51 | $26.51 | $25.09 | 400 |
| 2021-02-23 | $26.52 | $26.52 | $26.52 | $26.52 | $25.10 | 152 |
| 2021-02-22 | $26.65 | $26.65 | $26.65 | $26.65 | $25.22 | 14 |
| 2021-02-19 | $26.65 | $26.65 | $26.65 | $26.65 | $25.22 | 49 |
| 2021-02-18 | $26.52 | $26.65 | $26.50 | $26.65 | $25.22 | 4,701 |
| 2021-02-17 | $26.25 | $26.49 | $26.25 | $26.49 | $25.07 | 1,101 |
| 2021-02-16 | $26.00 | $26.25 | $25.75 | $26.25 | $24.84 | 426 |
| 2021-02-12 | $26.70 | $26.70 | $26.25 | $26.25 | $24.84 | 2,159 |
| 2021-02-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.08 | 951 |
| 2021-02-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.84 | 606 |
| 2021-02-09 | $26.50 | $26.50 | $26.50 | $26.50 | $24.84 | 606 |
| 2021-02-08 | $26.42 | $26.42 | $26.42 | $26.42 | $24.76 | 35 |
| 2021-02-05 | $26.42 | $26.42 | $26.42 | $26.42 | $24.76 | 197 |
| 2021-02-04 | $26.35 | $26.50 | $26.35 | $26.42 | $24.76 | 888 |
| 2021-02-03 | $26.71 | $26.72 | $26.50 | $26.50 | $24.84 | 450 |
| 2021-02-02 | $26.10 | $26.75 | $26.10 | $26.75 | $25.07 | 238 |
| 2021-02-01 | $26.00 | $26.50 | $26.00 | $26.50 | $24.84 | 219 |
| 2021-01-29 | $26.50 | $26.50 | $26.50 | $26.50 | $24.84 | 0 |
| 2021-01-28 | $24.50 | $26.50 | $24.50 | $26.50 | $24.84 | 3,347 |
| 2021-01-27 | $24.25 | $24.25 | $24.25 | $24.25 | $22.73 | 0 |
| 2021-01-26 | $23.55 | $24.25 | $23.55 | $24.25 | $22.73 | 3,341 |
| 2021-01-25 | $24.00 | $24.05 | $23.55 | $23.55 | $22.07 | 851 |
| 2021-01-22 | $23.55 | $24.00 | $23.55 | $24.00 | $22.49 | 535 |
| 2021-01-21 | $23.75 | $24.00 | $23.55 | $24.00 | $22.49 | 1,191 |
| 2021-01-20 | $23.75 | $23.75 | $23.50 | $23.75 | $22.26 | 1,411 |
| 2021-01-19 | $23.75 | $23.75 | $23.75 | $23.75 | $22.26 | 0 |
| 2021-01-15 | $23.75 | $23.75 | $23.75 | $23.75 | $22.26 | 109 |
| 2021-01-14 | $23.75 | $23.75 | $23.75 | $23.75 | $22.26 | 1,007 |
| 2021-01-13 | $23.25 | $24.00 | $23.25 | $24.00 | $22.49 | 1,490 |
| 2021-01-12 | $23.75 | $23.85 | $23.05 | $23.50 | $22.03 | 900 |
| 2021-01-11 | $23.75 | $23.75 | $23.75 | $23.75 | $22.26 | 226 |
| 2021-01-08 | $23.75 | $23.75 | $23.75 | $23.75 | $22.26 | 19 |
| 2021-01-07 | $23.50 | $23.75 | $23.02 | $23.75 | $22.26 | 5,508 |
| 2021-01-06 | $23.25 | $23.25 | $23.25 | $23.25 | $21.79 | 200 |
| 2021-01-05 | $23.01 | $23.01 | $23.01 | $23.01 | $21.57 | 1 |
| 2021-01-04 | $23.01 | $23.01 | $23.00 | $23.01 | $21.57 | 4,613 |
| 2020-12-31 | $23.75 | $23.75 | $23.01 | $23.01 | $21.57 | 545 |
| 2020-12-30 | $23.01 | $23.50 | $23.01 | $23.01 | $21.57 | 6,168 |
| 2020-12-29 | $23.30 | $23.30 | $23.01 | $23.01 | $21.57 | 441 |
| 2020-12-28 | $23.02 | $23.02 | $23.02 | $23.02 | $21.58 | 90 |
| 2020-12-24 | $23.02 | $23.02 | $23.02 | $23.02 | $21.58 | 568 |
| 2020-12-23 | $23.40 | $23.40 | $23.00 | $23.02 | $21.58 | 8,750 |
| 2020-12-22 | $23.06 | $23.06 | $23.00 | $23.00 | $21.56 | 8,000 |
| 2020-12-21 | $23.07 | $23.07 | $23.07 | $23.07 | $21.62 | 200 |
| 2020-12-18 | $23.06 | $23.85 | $23.06 | $23.06 | $21.61 | 6,120 |
| 2020-12-17 | $23.06 | $23.06 | $23.06 | $23.06 | $21.61 | 40 |
| 2020-12-16 | $23.78 | $23.82 | $23.06 | $23.08 | $21.63 | 5,983 |
| 2020-12-15 | $23.08 | $23.08 | $23.08 | $23.08 | $21.63 | 0 |
| 2020-12-14 | $23.08 | $23.08 | $23.08 | $23.08 | $21.63 | 0 |
| 2020-12-11 | $23.08 | $23.08 | $23.08 | $23.08 | $21.63 | 0 |
| 2020-12-10 | $23.08 | $23.08 | $23.08 | $23.08 | $21.63 | 0 |
| 2020-12-09 | $23.08 | $23.08 | $23.08 | $23.08 | $21.63 | 0 |
| 2020-12-08 | $23.10 | $23.25 | $23.04 | $23.08 | $21.63 | 5,983 |
| 2020-12-07 | $23.25 | $23.25 | $23.25 | $23.25 | $21.79 | 515 |
| 2020-12-04 | $23.89 | $23.89 | $23.58 | $23.58 | $22.10 | 776 |
| 2020-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.03 | 1 |
| 2020-12-02 | $23.55 | $23.55 | $23.10 | $23.50 | $22.03 | 541 |
| 2020-12-01 | $23.55 | $23.55 | $23.55 | $23.55 | $22.07 | 330 |
| 2020-11-30 | $23.75 | $23.75 | $23.55 | $23.55 | $22.07 | 587 |
| 2020-11-27 | $23.10 | $23.90 | $23.10 | $23.90 | $22.40 | 1,314 |
| 2020-11-25 | $23.50 | $25.39 | $23.10 | $23.50 | $22.03 | 1,796 |
| 2020-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.56 | 50 |
| 2020-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.56 | 2,200 |
| 2020-11-20 | $22.97 | $22.97 | $22.97 | $22.97 | $21.53 | 0 |
| 2020-11-19 | $22.97 | $22.97 | $22.97 | $22.97 | $21.53 | 100 |
| 2020-11-18 | $22.50 | $22.75 | $22.50 | $22.75 | $21.32 | 1,625 |
| 2020-11-17 | $22.00 | $22.00 | $21.60 | $21.60 | $20.24 | 1,400 |
| 2020-11-16 | $21.56 | $21.56 | $21.56 | $21.56 | $20.21 | 164 |
| 2020-11-13 | $22.75 | $23.60 | $21.56 | $23.60 | $22.12 | 2,792 |
| 2020-11-12 | $23.76 | $23.76 | $23.76 | $23.76 | $22.27 | 50 |
| 2020-11-11 | $23.78 | $23.78 | $23.76 | $23.76 | $22.03 | 780 |
| 2020-11-10 | $25.60 | $25.60 | $25.60 | $25.60 | $23.73 | 273 |
| 2020-11-09 | $24.29 | $26.00 | $24.29 | $25.60 | $23.73 | 700 |
| 2020-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.25 | 118 |
| 2020-11-05 | $23.00 | $23.00 | $23.00 | $23.00 | $21.32 | 218 |
| 2020-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $21.32 | 350 |
| 2020-11-03 | $22.25 | $22.55 | $22.25 | $22.55 | $20.91 | 1,120 |
| 2020-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.40 | 0 |
| 2020-10-30 | $21.57 | $22.00 | $21.57 | $22.00 | $20.40 | 1,137 |
| 2020-10-29 | $20.25 | $21.75 | $20.25 | $21.75 | $20.16 | 713 |
| 2020-10-28 | $19.75 | $20.00 | $19.75 | $20.00 | $18.54 | 557 |
| 2020-10-27 | $19.10 | $19.50 | $19.08 | $19.50 | $18.08 | 2,895 |
| 2020-10-26 | $19.07 | $19.23 | $19.07 | $19.10 | $17.71 | 1,778 |
| 2020-10-23 | $19.06 | $19.07 | $19.06 | $19.07 | $17.68 | 1,594 |
| 2020-10-22 | $19.05 | $19.05 | $19.05 | $19.05 | $17.66 | 0 |
| 2020-10-21 | $19.05 | $19.05 | $19.05 | $19.05 | $17.66 | 411 |
| 2020-10-20 | $19.21 | $19.21 | $19.21 | $19.21 | $17.81 | 0 |
| 2020-10-19 | $19.21 | $19.21 | $19.21 | $19.21 | $17.81 | 5 |
| 2020-10-16 | $19.21 | $19.21 | $19.21 | $19.21 | $17.81 | 1,500 |
| 2020-10-15 | $19.19 | $19.19 | $19.19 | $19.19 | $17.79 | 0 |
| 2020-10-14 | $19.19 | $19.19 | $19.19 | $19.19 | $17.79 | 0 |
| 2020-10-13 | $19.21 | $19.21 | $19.00 | $19.19 | $17.79 | 10,772 |
| 2020-10-12 | $19.19 | $19.20 | $19.19 | $19.20 | $17.80 | 1,014 |
| 2020-10-09 | $19.14 | $19.14 | $19.14 | $19.14 | $17.74 | 251 |
| 2020-10-08 | $19.10 | $19.10 | $19.10 | $19.10 | $17.71 | 0 |
| 2020-10-07 | $19.10 | $19.14 | $19.10 | $19.10 | $17.71 | 695 |
| 2020-10-06 | $19.14 | $19.14 | $19.14 | $19.14 | $17.74 | 200 |
| 2020-10-05 | $19.05 | $19.09 | $18.78 | $19.09 | $17.70 | 1,360 |
| 2020-10-02 | $19.00 | $19.05 | $19.00 | $19.05 | $17.66 | 910 |
| 2020-10-01 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 5,400 |
| 2020-09-30 | $18.75 | $18.75 | $18.75 | $18.75 | $17.38 | 100 |
| 2020-09-29 | $19.10 | $19.10 | $19.10 | $19.10 | $17.71 | 0 |
| 2020-09-28 | $18.70 | $19.14 | $18.70 | $19.10 | $17.71 | 5,400 |
| 2020-09-25 | $18.75 | $19.00 | $18.65 | $18.95 | $17.57 | 700 |
| 2020-09-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 0 |
| 2020-09-23 | $19.00 | $19.00 | $19.00 | $19.00 | $17.61 | 101 |
| 2020-09-22 | $19.03 | $19.05 | $18.70 | $19.00 | $17.61 | 1,800 |
| 2020-09-21 | $19.08 | $19.10 | $18.80 | $19.03 | $17.64 | 8,994 |
| 2020-09-18 | $19.08 | $19.08 | $19.08 | $19.08 | $17.69 | 4,876 |
| 2020-09-17 | $19.09 | $19.09 | $19.09 | $19.09 | $17.70 | 8 |
| 2020-09-16 | $19.09 | $19.09 | $19.09 | $19.09 | $17.70 | 501 |
| 2020-09-15 | $19.20 | $19.20 | $19.20 | $19.20 | $17.80 | 0 |
| 2020-09-14 | $19.05 | $19.20 | $19.04 | $19.20 | $17.80 | 3,851 |
| 2020-09-11 | $19.15 | $19.20 | $19.05 | $19.15 | $17.75 | 3,241 |
| 2020-09-10 | $19.20 | $19.20 | $19.04 | $19.04 | $17.65 | 1,300 |
| 2020-09-09 | $19.05 | $19.05 | $19.05 | $19.05 | $17.66 | 0 |
| 2020-09-08 | $19.05 | $19.05 | $19.05 | $19.05 | $17.66 | 4 |
| 2020-09-04 | $19.05 | $19.05 | $19.05 | $19.05 | $17.66 | 89 |
| 2020-09-03 | $19.20 | $19.20 | $19.05 | $19.05 | $17.66 | 5,236 |
| 2020-09-02 | $19.10 | $19.20 | $19.10 | $19.10 | $17.71 | 1,278 |
| 2020-09-01 | $19.00 | $19.20 | $19.00 | $19.20 | $17.80 | 1,381 |
| 2020-08-31 | $19.20 | $19.20 | $19.20 | $19.20 | $17.80 | 1,202 |
| 2020-08-28 | $19.20 | $19.20 | $19.00 | $19.00 | $17.61 | 1,931 |
| 2020-08-27 | $19.20 | $19.20 | $19.20 | $19.20 | $17.80 | 1,681 |
| 2020-08-26 | $19.10 | $19.10 | $19.10 | $19.10 | $17.71 | 0 |
| 2020-08-25 | $19.10 | $19.10 | $19.10 | $19.10 | $17.71 | 0 |
| 2020-08-24 | $19.10 | $19.10 | $19.00 | $19.10 | $17.71 | 2,993 |
| 2020-08-21 | $19.10 | $19.10 | $19.10 | $19.10 | $17.71 | 1,500 |
| 2020-08-20 | $19.15 | $19.15 | $19.07 | $19.07 | $17.68 | 2,600 |
| 2020-08-19 | $19.15 | $19.15 | $19.15 | $19.15 | $17.75 | 60,776 |
| 2020-08-18 | $19.20 | $19.20 | $19.15 | $19.15 | $17.75 | 1,500 |
| 2020-08-17 | $19.15 | $19.15 | $19.15 | $19.15 | $17.75 | 10,500 |
| 2020-08-14 | $19.15 | $19.75 | $19.15 | $19.15 | $17.75 | 1,120 |
| 2020-08-13 | $19.29 | $19.75 | $19.15 | $19.15 | $17.75 | 2,583 |
| 2020-08-12 | $19.55 | $20.00 | $19.55 | $20.00 | $18.29 | 375 |
| 2020-08-11 | $19.50 | $20.00 | $19.05 | $20.00 | $18.29 | 5,201 |
| 2020-08-10 | $19.75 | $19.85 | $19.75 | $19.85 | $18.16 | 972 |
| 2020-08-07 | $19.49 | $19.50 | $19.49 | $19.50 | $17.84 | 403 |
| 2020-08-06 | $19.11 | $19.75 | $18.74 | $18.74 | $17.14 | 4,800 |
| 2020-08-05 | $19.89 | $19.89 | $19.89 | $19.89 | $18.19 | 0 |
| 2020-08-04 | $19.50 | $19.89 | $19.01 | $19.89 | $18.19 | 3,000 |
| 2020-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $18.29 | 103 |
| 2020-07-31 | $20.00 | $20.10 | $19.75 | $19.75 | $18.07 | 7,600 |
| 2020-07-30 | $19.84 | $19.85 | $19.84 | $19.85 | $18.16 | 418 |
| 2020-07-29 | $18.65 | $19.84 | $18.65 | $19.84 | $18.15 | 4,061 |
| 2020-07-28 | $18.60 | $18.60 | $18.48 | $18.48 | $16.90 | 600 |
| 2020-07-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.92 | 1,035 |
| 2020-07-24 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 50 |
| 2020-07-23 | $18.55 | $18.55 | $18.55 | $18.55 | $16.97 | 4,122 |
| 2020-07-22 | $18.60 | $18.60 | $18.60 | $18.60 | $17.01 | 2 |
| 2020-07-21 | $18.60 | $18.60 | $18.60 | $18.60 | $17.01 | 253 |
| 2020-07-20 | $18.60 | $18.60 | $18.60 | $18.60 | $17.01 | 1 |
| 2020-07-17 | $18.60 | $18.60 | $18.60 | $18.60 | $17.01 | 1,000 |
| 2020-07-16 | $19.00 | $19.00 | $18.60 | $18.85 | $17.24 | 1,948 |
| 2020-07-15 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 850 |
| 2020-07-14 | $18.65 | $18.65 | $18.65 | $18.65 | $17.06 | 1 |
| 2020-07-13 | $18.65 | $18.65 | $18.65 | $18.65 | $17.06 | 200 |
| 2020-07-10 | $18.70 | $19.16 | $18.70 | $18.70 | $17.10 | 5,304 |
| 2020-07-09 | $19.18 | $19.18 | $19.17 | $19.17 | $17.53 | 210 |
| 2020-07-08 | $18.75 | $19.32 | $18.70 | $19.32 | $17.67 | 16,601 |
| 2020-07-07 | $18.56 | $19.37 | $18.56 | $19.00 | $17.38 | 1,324 |
| 2020-07-06 | $19.00 | $19.30 | $19.00 | $19.30 | $17.65 | 600 |
| 2020-07-02 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 0 |
| 2020-07-01 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 1,050 |
| 2020-06-30 | $19.05 | $19.05 | $19.05 | $19.05 | $17.42 | 407 |
| 2020-06-29 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 0 |
| 2020-06-26 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 0 |
| 2020-06-25 | $18.60 | $19.00 | $18.55 | $19.00 | $17.38 | 607 |
| 2020-06-24 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 0 |
| 2020-06-23 | $19.00 | $19.02 | $19.00 | $19.00 | $17.38 | 2,750 |
| 2020-06-22 | $19.00 | $19.02 | $19.00 | $19.00 | $17.38 | 1,250 |
| 2020-06-19 | $18.90 | $18.90 | $18.90 | $18.90 | $17.29 | 489 |
| 2020-06-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.29 | 616 |
| 2020-06-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.29 | 0 |
| 2020-06-16 | $19.00 | $19.00 | $18.90 | $18.90 | $17.29 | 8,630 |
| 2020-06-15 | $18.90 | $19.00 | $18.90 | $19.00 | $17.38 | 7,700 |
| 2020-06-12 | $19.00 | $19.00 | $18.99 | $19.00 | $17.38 | 601 |
| 2020-06-11 | $18.60 | $19.02 | $18.58 | $18.58 | $16.99 | 1,801 |
| 2020-06-10 | $19.00 | $19.00 | $19.00 | $19.00 | $17.38 | 1,200 |
| 2020-06-09 | $19.00 | $19.15 | $18.56 | $18.95 | $17.33 | 17,921 |
| 2020-06-08 | $19.10 | $19.15 | $19.10 | $19.15 | $17.52 | 15,993 |
| 2020-06-05 | $18.73 | $18.92 | $18.73 | $18.90 | $17.29 | 702 |
| 2020-06-04 | $19.15 | $19.15 | $18.65 | $18.65 | $17.06 | 1,307 |
| 2020-06-03 | $18.90 | $19.15 | $18.90 | $19.15 | $17.52 | 6,309 |
| 2020-06-02 | $19.10 | $19.10 | $19.00 | $19.00 | $17.38 | 2,381 |
| 2020-06-01 | $19.15 | $19.15 | $19.15 | $19.15 | $17.52 | 4,639 |
| 2020-05-29 | $18.50 | $19.18 | $18.50 | $19.05 | $17.42 | 1,628 |
| 2020-05-28 | $18.85 | $19.40 | $18.85 | $19.40 | $17.74 | 2,356 |
| 2020-05-27 | $17.60 | $17.60 | $17.60 | $17.60 | $16.10 | 0 |
| 2020-05-26 | $17.81 | $18.00 | $17.60 | $17.60 | $16.10 | 4,478 |
| 2020-05-22 | $17.90 | $18.00 | $17.81 | $17.81 | $16.29 | 12,183 |
| 2020-05-21 | $17.60 | $17.75 | $17.30 | $17.75 | $16.24 | 1,801 |
| 2020-05-20 | $17.60 | $17.60 | $17.20 | $17.60 | $16.10 | 3,246 |
| 2020-05-19 | $17.64 | $17.64 | $17.64 | $17.64 | $16.14 | 0 |
| 2020-05-18 | $17.64 | $17.64 | $17.64 | $17.64 | $16.14 | 150 |
| 2020-05-15 | $17.98 | $18.00 | $17.60 | $17.60 | $16.10 | 862 |
| 2020-05-14 | $17.50 | $17.50 | $17.50 | $17.50 | $16.01 | 100 |
| 2020-05-13 | $18.25 | $18.25 | $18.25 | $18.25 | $16.45 | 2,699 |
| 2020-05-12 | $18.45 | $18.45 | $18.10 | $18.10 | $16.31 | 1,400 |
| 2020-05-11 | $18.45 | $18.45 | $18.30 | $18.30 | $16.49 | 401 |
| 2020-05-08 | $18.84 | $18.84 | $18.84 | $18.84 | $16.98 | 0 |
| 2020-05-07 | $18.84 | $18.84 | $18.84 | $18.84 | $16.98 | 300 |
| 2020-05-06 | $18.75 | $18.75 | $18.75 | $18.75 | $16.90 | 300 |
| 2020-05-05 | $18.75 | $18.75 | $18.30 | $18.75 | $16.90 | 1,400 |
| 2020-05-04 | $18.48 | $18.65 | $18.48 | $18.65 | $16.81 | 1,168 |
| 2020-05-01 | $18.27 | $18.27 | $18.26 | $18.27 | $16.47 | 502 |
| 2020-04-30 | $18.00 | $18.75 | $18.00 | $18.50 | $16.67 | 1,784 |
| 2020-04-29 | $17.75 | $18.25 | $17.55 | $18.00 | $16.22 | 7,755 |
| 2020-04-28 | $17.06 | $17.60 | $17.06 | $17.50 | $15.77 | 3,745 |
| 2020-04-27 | $17.10 | $17.10 | $17.10 | $17.10 | $15.41 | 147 |
| 2020-04-24 | $17.50 | $17.50 | $17.12 | $17.12 | $15.43 | 4,100 |
| 2020-04-23 | $17.01 | $17.95 | $17.01 | $17.50 | $15.77 | 9,300 |
| 2020-04-22 | $17.25 | $17.25 | $17.05 | $17.05 | $15.37 | 4,794 |
| 2020-04-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.77 | 1,003 |
| 2020-04-20 | $17.50 | $17.50 | $17.07 | $17.07 | $15.39 | 1,029 |
| 2020-04-17 | $17.75 | $17.75 | $16.15 | $17.50 | $15.77 | 17,963 |
| 2020-04-16 | $17.60 | $17.60 | $17.60 | $17.60 | $15.86 | 500 |
| 2020-04-15 | $18.00 | $18.00 | $18.00 | $18.00 | $16.22 | 2,000 |
| 2020-04-14 | $18.00 | $18.00 | $18.00 | $18.00 | $16.22 | 0 |
| 2020-04-13 | $18.40 | $18.50 | $17.05 | $18.00 | $16.22 | 2,960 |
| 2020-04-09 | $19.00 | $20.00 | $17.79 | $19.00 | $17.12 | 1,743 |
| 2020-04-08 | $18.35 | $19.00 | $18.35 | $19.00 | $17.12 | 9,717 |
| 2020-04-07 | $18.30 | $18.30 | $18.00 | $18.00 | $16.22 | 1,474 |
| 2020-04-06 | $17.72 | $18.00 | $17.72 | $17.99 | $16.21 | 1,728 |
| 2020-04-03 | $17.74 | $17.74 | $17.74 | $17.74 | $15.99 | 400 |
| 2020-04-02 | $17.25 | $17.25 | $17.25 | $17.25 | $15.55 | 25 |
| 2020-04-01 | $18.76 | $18.76 | $16.90 | $17.25 | $15.55 | 4,701 |
| 2020-03-31 | $19.00 | $19.75 | $19.00 | $19.75 | $17.80 | 850 |
| 2020-03-30 | $19.00 | $19.00 | $17.04 | $19.00 | $17.12 | 450 |
| 2020-03-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.22 | 200 |
| 2020-03-26 | $17.00 | $18.00 | $17.00 | $18.00 | $16.22 | 717 |
| 2020-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $16.22 | 200 |
| 2020-03-24 | $16.32 | $18.00 | $16.32 | $18.00 | $16.22 | 1,188 |
| 2020-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $16.22 | 1,050 |
| 2020-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $16.22 | 1,202 |
| 2020-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $16.22 | 1,620 |
| 2020-03-18 | $20.10 | $20.10 | $16.31 | $18.00 | $16.22 | 4,350 |
| 2020-03-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.83 | 100 |
| 2020-03-16 | $22.50 | $22.50 | $22.50 | $22.50 | $20.28 | 0 |
| 2020-03-13 | $22.50 | $22.50 | $22.50 | $22.50 | $20.28 | 9 |
| 2020-03-12 | $23.60 | $23.60 | $20.04 | $22.50 | $20.28 | 3,002 |
| 2020-03-11 | $23.60 | $23.60 | $23.60 | $23.60 | $21.27 | 200 |
| 2020-03-10 | $24.25 | $24.50 | $24.25 | $24.50 | $22.08 | 954 |
| 2020-03-09 | $24.50 | $24.50 | $23.70 | $24.00 | $21.63 | 25,069 |
| 2020-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.53 | 334 |
| 2020-03-05 | $25.60 | $26.00 | $24.00 | $26.00 | $23.43 | 7,109 |
| 2020-03-04 | $27.08 | $27.08 | $27.08 | $27.08 | $24.41 | 2 |
| 2020-03-03 | $27.08 | $27.08 | $27.08 | $27.08 | $24.41 | 501 |
| 2020-03-02 | $27.24 | $27.24 | $27.24 | $27.24 | $24.55 | 95 |
| 2020-02-28 | $27.24 | $27.24 | $27.24 | $27.24 | $24.55 | 2,145 |
| 2020-02-27 | $28.05 | $28.05 | $27.24 | $27.50 | $24.79 | 3,708 |
| 2020-02-26 | $28.05 | $28.05 | $28.00 | $28.00 | $25.24 | 2,314 |
| 2020-02-25 | $28.35 | $28.35 | $28.25 | $28.25 | $25.46 | 4,530 |
| 2020-02-24 | $28.50 | $28.50 | $28.40 | $28.40 | $25.60 | 1,700 |
| 2020-02-21 | $28.65 | $28.65 | $28.65 | $28.65 | $25.82 | 0 |
| 2020-02-20 | $28.65 | $28.65 | $28.65 | $28.65 | $25.82 | 1 |
| 2020-02-19 | $28.60 | $28.90 | $28.60 | $28.65 | $25.82 | 12,848 |
| 2020-02-18 | $28.70 | $28.70 | $28.70 | $28.70 | $25.87 | 500 |
| 2020-02-14 | $28.75 | $28.75 | $28.75 | $28.75 | $25.91 | 1,000 |
| 2020-02-13 | $29.10 | $29.25 | $29.10 | $29.10 | $26.23 | 2,175 |
| 2020-02-12 | $28.70 | $28.70 | $28.70 | $28.70 | $25.64 | 500 |
| 2020-02-11 | $28.82 | $28.82 | $28.77 | $28.77 | $25.70 | 1,178 |
| 2020-02-10 | $28.90 | $28.90 | $28.85 | $28.85 | $25.77 | 1,500 |
| 2020-02-07 | $28.90 | $28.90 | $28.90 | $28.90 | $25.82 | 0 |
| 2020-02-06 | $28.82 | $30.25 | $28.78 | $28.90 | $25.82 | 9,518 |
| 2020-02-05 | $28.82 | $28.82 | $28.82 | $28.82 | $25.75 | 200 |
| 2020-02-04 | $28.75 | $28.75 | $28.75 | $28.75 | $25.68 | 0 |
| 2020-02-03 | $28.75 | $28.75 | $28.75 | $28.75 | $25.68 | 672 |
| 2020-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 1,014 |
| 2020-01-29 | $28.50 | $29.00 | $28.50 | $28.56 | $25.51 | 1,628 |
| 2020-01-28 | $28.13 | $28.13 | $28.13 | $28.13 | $25.13 | 72 |
| 2020-01-27 | $28.13 | $28.13 | $28.13 | $28.13 | $25.13 | 390 |
| 2020-01-24 | $28.15 | $28.15 | $28.15 | $28.15 | $25.15 | 0 |
| 2020-01-23 | $28.15 | $28.15 | $28.15 | $28.15 | $25.15 | 148 |
| 2020-01-22 | $28.10 | $28.10 | $28.10 | $28.10 | $25.10 | 618 |
| 2020-01-21 | $28.25 | $29.00 | $28.10 | $28.10 | $25.10 | 5,615 |
| 2020-01-17 | $28.02 | $28.02 | $28.00 | $28.00 | $25.01 | 500 |
| 2020-01-16 | $27.80 | $27.80 | $27.80 | $27.80 | $24.83 | 829 |
| 2020-01-15 | $28.00 | $28.00 | $28.00 | $28.00 | $25.01 | 0 |
| 2020-01-14 | $28.00 | $28.00 | $28.00 | $28.00 | $25.01 | 400 |
| 2020-01-13 | $27.75 | $27.80 | $27.75 | $27.80 | $24.83 | 5,514 |
| 2020-01-10 | $27.75 | $28.10 | $27.75 | $27.79 | $24.83 | 7,400 |
| 2020-01-09 | $27.85 | $27.85 | $27.60 | $27.60 | $24.66 | 41,100 |
| 2020-01-08 | $27.87 | $27.87 | $27.80 | $27.85 | $24.88 | 3,468 |
| 2020-01-07 | $28.00 | $28.00 | $27.87 | $27.87 | $24.90 | 201 |
| 2020-01-06 | $28.00 | $28.00 | $28.00 | $28.00 | $25.01 | 0 |
| 2020-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $25.01 | 0 |
| 2020-01-02 | $28.02 | $28.02 | $28.00 | $28.00 | $25.01 | 930 |
| 2019-12-31 | $27.00 | $29.00 | $27.00 | $29.00 | $25.91 | 44,141 |
| 2019-12-30 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 60 |
| 2019-12-27 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 0 |
| 2019-12-26 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 3 |
| 2019-12-24 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 261 |
| 2019-12-23 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 0 |
| 2019-12-20 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 60 |
| 2019-12-19 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 600 |
| 2019-12-18 | $28.75 | $28.75 | $28.75 | $28.75 | $25.68 | 0 |
| 2019-12-17 | $28.25 | $28.75 | $28.25 | $28.75 | $25.68 | 859 |
| 2019-12-16 | $28.50 | $28.50 | $28.50 | $28.50 | $25.46 | 100 |
| 2019-12-13 | $28.25 | $28.25 | $27.80 | $27.80 | $24.83 | 870 |
| 2019-12-12 | $27.80 | $27.80 | $27.80 | $27.80 | $24.83 | 553 |
| 2019-12-11 | $27.76 | $27.76 | $27.76 | $27.76 | $24.80 | 225 |
| 2019-12-10 | $28.25 | $28.25 | $28.25 | $28.25 | $25.24 | 0 |
| 2019-12-09 | $28.00 | $28.25 | $28.00 | $28.25 | $25.24 | 1,172 |
| 2019-12-06 | $28.50 | $28.50 | $28.50 | $28.50 | $25.46 | 0 |
| 2019-12-05 | $28.50 | $28.50 | $28.50 | $28.50 | $25.46 | 0 |
| 2019-12-04 | $28.50 | $28.50 | $28.50 | $28.50 | $25.46 | 0 |
| 2019-12-03 | $28.47 | $28.50 | $28.47 | $28.50 | $25.46 | 594 |
| 2019-12-02 | $28.25 | $28.25 | $28.25 | $28.25 | $25.24 | 0 |
| 2019-11-29 | $28.25 | $28.25 | $28.25 | $28.25 | $25.24 | 0 |
| 2019-11-27 | $28.25 | $28.50 | $28.25 | $28.25 | $25.24 | 948 |
| 2019-11-26 | $28.00 | $28.00 | $28.00 | $28.00 | $25.01 | 12 |
| 2019-11-25 | $29.00 | $29.00 | $28.00 | $28.00 | $25.01 | 300 |
| 2019-11-22 | $29.25 | $30.00 | $29.25 | $30.00 | $26.80 | 505 |
| 2019-11-21 | $27.61 | $27.61 | $27.61 | $27.61 | $24.66 | 0 |
| 2019-11-20 | $27.61 | $27.61 | $27.61 | $27.61 | $24.66 | 1,394 |
| 2019-11-19 | $29.05 | $29.05 | $27.59 | $27.59 | $24.65 | 3,340 |
| 2019-11-18 | $27.64 | $28.00 | $27.55 | $28.00 | $25.01 | 1,421 |
| 2019-11-15 | $28.50 | $28.50 | $28.45 | $28.45 | $25.41 | 670 |
| 2019-11-14 | $29.00 | $29.00 | $29.00 | $29.00 | $25.91 | 262 |
| 2019-11-13 | $28.20 | $28.75 | $28.20 | $28.75 | $25.68 | 462 |
| 2019-11-12 | $28.00 | $28.00 | $28.00 | $28.00 | $25.01 | 400 |
| 2019-11-11 | $28.00 | $28.00 | $28.00 | $28.00 | $25.01 | 175 |
| 2019-11-08 | $27.50 | $28.50 | $27.50 | $28.50 | $25.46 | 1,200 |
| 2019-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.12 | 300 |
| 2019-11-06 | $26.75 | $26.75 | $26.75 | $26.75 | $23.90 | 14,500 |
| 2019-11-05 | $26.30 | $26.30 | $26.30 | $26.30 | $23.49 | 2,273 |
| 2019-11-04 | $26.60 | $26.60 | $26.25 | $26.25 | $23.45 | 1,300 |
| 2019-11-01 | $26.20 | $26.20 | $26.20 | $26.20 | $23.40 | 973 |
| 2019-10-31 | $26.75 | $26.75 | $26.75 | $26.75 | $23.90 | 2,384 |
| 2019-10-30 | $26.70 | $27.00 | $26.70 | $27.00 | $23.89 | 535 |
| 2019-10-29 | $26.67 | $26.67 | $26.67 | $26.67 | $23.60 | 35 |
| 2019-10-28 | $26.05 | $26.67 | $26.05 | $26.67 | $23.60 | 1,343 |
| 2019-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2019-10-24 | $26.05 | $26.05 | $26.00 | $26.00 | $23.00 | 1,343 |
| 2019-10-23 | $26.00 | $26.50 | $25.60 | $26.00 | $23.00 | 8,083 |
| 2019-10-22 | $25.78 | $26.00 | $25.60 | $26.00 | $23.00 | 7,410 |
| 2019-10-21 | $25.80 | $25.95 | $25.57 | $25.95 | $22.96 | 6,054 |
| 2019-10-18 | $25.75 | $25.75 | $25.75 | $25.75 | $22.78 | 100 |
| 2019-10-17 | $25.50 | $25.50 | $25.42 | $25.42 | $22.49 | 4,100 |
| 2019-10-16 | $25.40 | $26.00 | $25.40 | $25.50 | $22.56 | 13,250 |
| 2019-10-15 | $25.40 | $25.40 | $25.40 | $25.40 | $22.47 | 298 |
| 2019-10-14 | $25.50 | $25.50 | $25.50 | $25.50 | $22.56 | 3,000 |
| 2019-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $22.34 | 50 |
| 2019-10-10 | $25.25 | $25.25 | $25.25 | $25.25 | $22.34 | 0 |
| 2019-10-09 | $25.25 | $25.25 | $25.25 | $25.25 | $22.34 | 187 |
| 2019-10-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.34 | 0 |
| 2019-10-07 | $25.25 | $25.25 | $25.25 | $25.25 | $22.34 | 35 |
| 2019-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.34 | 0 |
| 2019-10-03 | $25.25 | $25.25 | $25.25 | $25.25 | $22.34 | 377 |
| 2019-10-02 | $25.75 | $25.75 | $25.15 | $25.15 | $22.25 | 4,994 |
| 2019-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2019-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2019-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 1 |
| 2019-09-26 | $26.05 | $26.05 | $25.80 | $26.00 | $23.00 | 1,500 |
| 2019-09-25 | $26.16 | $26.30 | $26.16 | $26.30 | $23.27 | 1,396 |
| 2019-09-24 | $26.19 | $26.19 | $26.19 | $26.19 | $23.17 | 100 |
| 2019-09-23 | $26.40 | $26.40 | $26.40 | $26.40 | $23.36 | 0 |
| 2019-09-20 | $26.40 | $26.40 | $26.40 | $26.40 | $23.36 | 0 |
| 2019-09-19 | $26.40 | $26.40 | $26.40 | $26.40 | $23.36 | 200 |
| 2019-09-18 | $26.16 | $26.40 | $26.16 | $26.40 | $23.36 | 391 |
| 2019-09-17 | $26.16 | $26.16 | $26.16 | $26.16 | $23.14 | 200 |
| 2019-09-16 | $26.16 | $26.16 | $26.16 | $26.16 | $23.14 | 50 |
| 2019-09-13 | $26.16 | $26.16 | $26.16 | $26.16 | $23.14 | 0 |
| 2019-09-12 | $26.16 | $26.16 | $26.16 | $26.16 | $23.14 | 0 |
| 2019-09-11 | $26.16 | $26.16 | $26.16 | $26.16 | $23.14 | 1 |
| 2019-09-10 | $26.20 | $26.20 | $26.16 | $26.16 | $23.14 | 300 |
| 2019-09-09 | $26.16 | $26.16 | $26.16 | $26.16 | $23.14 | 164 |
| 2019-09-06 | $26.16 | $26.16 | $26.16 | $26.16 | $23.14 | 0 |
| 2019-09-05 | $26.25 | $26.25 | $26.16 | $26.16 | $23.14 | 501 |
| 2019-09-04 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2019-09-03 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2019-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2019-08-29 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 6,095 |
| 2019-08-28 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2019-08-27 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 200 |
| 2019-08-26 | $26.75 | $27.04 | $26.75 | $27.00 | $23.89 | 600 |
| 2019-08-23 | $26.73 | $27.00 | $26.31 | $26.31 | $23.28 | 2,901 |
| 2019-08-22 | $26.65 | $26.65 | $26.65 | $26.65 | $23.58 | 1,553 |
| 2019-08-21 | $26.65 | $26.65 | $26.65 | $26.65 | $23.58 | 1,520 |
| 2019-08-20 | $26.62 | $26.67 | $26.60 | $26.67 | $23.60 | 4,708 |
| 2019-08-19 | $26.75 | $26.75 | $26.50 | $26.50 | $23.44 | 2,835 |
| 2019-08-16 | $26.76 | $26.76 | $26.75 | $26.75 | $23.67 | 344 |
| 2019-08-15 | $26.76 | $26.76 | $26.76 | $26.76 | $23.67 | 207 |
| 2019-08-14 | $27.00 | $27.20 | $27.00 | $27.15 | $24.02 | 692 |
| 2019-08-13 | $27.02 | $27.02 | $27.02 | $27.02 | $23.90 | 200 |
| 2019-08-12 | $27.15 | $27.20 | $27.15 | $27.20 | $24.06 | 200 |
| 2019-08-09 | $27.13 | $27.20 | $26.53 | $26.53 | $23.47 | 1,875 |
| 2019-08-08 | $27.10 | $27.10 | $27.10 | $27.10 | $23.98 | 500 |
| 2019-08-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.33 | 509 |
| 2019-08-06 | $27.99 | $27.99 | $27.03 | $27.25 | $24.11 | 7,359 |
| 2019-08-05 | $27.99 | $27.99 | $27.99 | $27.99 | $24.76 | 150 |
| 2019-08-02 | $27.50 | $27.50 | $27.50 | $27.50 | $24.33 | 2,500 |
| 2019-08-01 | $27.77 | $27.77 | $27.77 | $27.77 | $24.57 | 275 |
| 2019-07-31 | $28.30 | $28.30 | $28.30 | $28.30 | $24.81 | 100 |
| 2019-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $24.55 | 638 |
| 2019-07-29 | $27.76 | $27.76 | $27.76 | $27.76 | $24.34 | 120 |
| 2019-07-26 | $27.76 | $28.40 | $27.75 | $28.00 | $24.55 | 1,285 |
| 2019-07-25 | $27.75 | $28.80 | $27.75 | $28.25 | $24.77 | 12,142 |
| 2019-07-24 | $28.50 | $28.50 | $27.75 | $27.75 | $24.33 | 2,600 |
| 2019-07-23 | $27.80 | $28.25 | $27.65 | $28.25 | $24.77 | 2,440 |
| 2019-07-22 | $28.00 | $28.50 | $28.00 | $28.50 | $24.99 | 250 |
| 2019-07-19 | $28.60 | $28.60 | $28.00 | $28.00 | $24.55 | 4,074 |
| 2019-07-18 | $28.60 | $28.60 | $28.40 | $28.60 | $25.08 | 924 |
| 2019-07-17 | $28.60 | $28.60 | $28.60 | $28.60 | $25.08 | 301 |
| 2019-07-16 | $28.56 | $28.56 | $28.56 | $28.56 | $25.04 | 0 |
| 2019-07-15 | $28.80 | $29.00 | $28.56 | $28.56 | $25.04 | 2,307 |
| 2019-07-12 | $29.00 | $29.00 | $29.00 | $29.00 | $25.43 | 1,000 |
| 2019-07-11 | $28.80 | $28.80 | $28.80 | $28.80 | $25.25 | 0 |
| 2019-07-10 | $28.80 | $28.80 | $28.80 | $28.80 | $25.25 | 0 |
| 2019-07-09 | $28.80 | $28.80 | $28.80 | $28.80 | $25.25 | 0 |
| 2019-07-08 | $28.75 | $28.80 | $28.75 | $28.80 | $25.25 | 700 |
| 2019-07-05 | $29.00 | $29.00 | $28.70 | $28.70 | $25.16 | 1,461 |
| 2019-07-03 | $28.60 | $28.75 | $28.56 | $28.65 | $25.12 | 1,600 |
| 2019-07-02 | $29.00 | $29.00 | $29.00 | $29.00 | $25.43 | 1,400 |
| 2019-07-01 | $29.25 | $29.25 | $29.25 | $29.25 | $25.65 | 486 |
| 2019-06-28 | $29.20 | $29.20 | $28.80 | $29.00 | $25.43 | 19,400 |
| 2019-06-27 | $29.20 | $29.20 | $29.20 | $29.20 | $25.60 | 0 |
| 2019-06-26 | $29.20 | $29.20 | $29.20 | $29.20 | $25.60 | 200 |
| 2019-06-25 | $29.25 | $29.25 | $29.25 | $29.25 | $25.65 | 0 |
| 2019-06-24 | $28.90 | $29.25 | $28.50 | $29.25 | $25.65 | 2,899 |
| 2019-06-21 | $29.25 | $29.25 | $29.25 | $29.25 | $25.65 | 120 |
| 2019-06-20 | $29.25 | $29.25 | $29.25 | $29.25 | $25.65 | 100 |
| 2019-06-18 | $29.01 | $29.01 | $29.00 | $29.00 | $25.43 | 300 |
| 2019-06-17 | $29.00 | $29.00 | $29.00 | $29.00 | $25.43 | 0 |
| 2019-06-14 | $29.00 | $29.00 | $29.00 | $29.00 | $25.43 | 100 |
| 2019-06-13 | $28.80 | $28.80 | $28.80 | $28.80 | $25.25 | 0 |
| 2019-06-12 | $28.73 | $28.80 | $28.73 | $28.80 | $25.25 | 587 |
| 2019-06-11 | $28.70 | $28.70 | $28.70 | $28.70 | $25.16 | 208 |
| 2019-06-06 | $28.74 | $28.74 | $28.74 | $28.74 | $25.20 | 34 |
| 2019-06-05 | $28.74 | $28.74 | $28.74 | $28.74 | $25.20 | 0 |
| 2019-06-03 | $28.74 | $28.74 | $28.74 | $28.74 | $25.20 | 0 |
| 2019-05-31 | $28.74 | $28.74 | $28.74 | $28.74 | $25.20 | 100 |
| 2019-05-30 | $28.66 | $28.75 | $28.16 | $28.75 | $25.21 | 1,900 |
| 2019-05-29 | $29.00 | $29.00 | $29.00 | $29.00 | $25.43 | 860 |
| 2019-05-28 | $29.00 | $29.00 | $29.00 | $29.00 | $25.43 | 0 |
| 2019-05-24 | $29.12 | $29.12 | $29.00 | $29.00 | $25.43 | 1,920 |
| 2019-05-23 | $29.16 | $29.16 | $29.16 | $29.16 | $25.57 | 0 |
| 2019-05-22 | $29.50 | $29.50 | $29.16 | $29.16 | $25.57 | 3,500 |
| 2019-05-21 | $29.15 | $29.15 | $29.15 | $29.15 | $25.56 | 94 |
| 2019-05-20 | $29.15 | $29.15 | $29.15 | $29.15 | $25.56 | 806 |
| 2019-05-17 | $29.12 | $29.12 | $29.12 | $29.12 | $25.53 | 174 |
| 2019-05-16 | $30.12 | $30.25 | $29.12 | $30.15 | $26.44 | 9,077 |
| 2019-05-15 | $30.75 | $30.75 | $30.75 | $30.75 | $26.96 | 192 |
| 2019-05-14 | $30.75 | $30.75 | $30.75 | $30.75 | $26.96 | 0 |
| 2019-05-13 | $30.75 | $30.75 | $30.75 | $30.75 | $26.96 | 494 |
| 2019-05-10 | $30.75 | $30.75 | $30.75 | $30.75 | $26.96 | 125 |
| 2019-05-09 | $30.75 | $30.75 | $30.75 | $30.75 | $26.96 | 200 |
| 2019-05-08 | $30.75 | $30.75 | $30.75 | $30.75 | $26.96 | 0 |
| 2019-05-07 | $30.75 | $30.75 | $30.75 | $30.75 | $26.96 | 0 |
| 2019-05-06 | $30.75 | $30.75 | $30.75 | $30.75 | $26.96 | 55 |
| 2019-05-03 | $31.00 | $31.00 | $30.75 | $30.75 | $26.96 | 800 |
| 2019-05-02 | $31.20 | $31.20 | $31.20 | $31.20 | $27.36 | 0 |
| 2019-05-01 | $30.86 | $31.20 | $30.86 | $31.20 | $27.36 | 924 |
| 2019-04-30 | $31.00 | $31.00 | $31.00 | $31.00 | $27.18 | 170 |
| 2019-04-29 | $31.00 | $31.25 | $31.00 | $31.25 | $27.18 | 770 |
| 2019-04-26 | $31.40 | $31.40 | $31.40 | $31.40 | $27.31 | 376 |
| 2019-04-25 | $30.81 | $30.81 | $30.81 | $30.81 | $26.80 | 155 |
| 2019-04-24 | $30.81 | $30.81 | $30.81 | $30.81 | $26.80 | 200 |
| 2019-04-23 | $30.82 | $30.82 | $30.82 | $30.82 | $26.81 | 150 |
| 2019-04-22 | $31.50 | $32.15 | $30.76 | $32.15 | $27.96 | 1,620 |
| 2019-04-18 | $32.15 | $32.15 | $32.15 | $32.15 | $27.96 | 0 |
| 2019-04-17 | $32.15 | $32.15 | $32.15 | $32.15 | $27.96 | 0 |
| 2019-04-16 | $31.31 | $32.15 | $31.25 | $32.15 | $27.96 | 1,000 |
| 2019-04-15 | $32.50 | $32.50 | $32.50 | $32.50 | $28.27 | 0 |
| 2019-04-12 | $32.50 | $32.50 | $32.50 | $32.50 | $28.27 | 0 |
| 2019-04-11 | $32.50 | $32.50 | $32.50 | $32.50 | $28.27 | 0 |
| 2019-04-10 | $31.31 | $32.50 | $31.31 | $32.50 | $28.27 | 866 |
| 2019-04-09 | $31.50 | $32.50 | $31.31 | $32.50 | $28.27 | 1,000 |
| 2019-04-08 | $32.60 | $32.60 | $32.60 | $32.60 | $28.36 | 75 |
| 2019-04-05 | $32.60 | $32.60 | $32.60 | $32.60 | $28.36 | 0 |
| 2019-04-04 | $33.00 | $33.00 | $32.00 | $32.60 | $28.36 | 1,940 |
| 2019-04-03 | $33.00 | $33.00 | $32.51 | $32.51 | $28.28 | 400 |
| 2019-04-02 | $34.00 | $34.00 | $33.00 | $33.00 | $28.70 | 200 |
| 2019-04-01 | $33.00 | $33.50 | $33.00 | $33.50 | $29.14 | 500 |
| 2019-03-29 | $32.00 | $32.00 | $32.00 | $32.00 | $27.83 | 0 |
| 2019-03-28 | $32.00 | $32.00 | $32.00 | $32.00 | $27.83 | 500 |
| 2019-03-27 | $31.99 | $31.99 | $31.99 | $31.99 | $27.83 | 0 |
| 2019-03-26 | $31.50 | $31.99 | $31.50 | $31.99 | $27.83 | 2,200 |
| 2019-03-25 | $32.06 | $32.06 | $31.99 | $31.99 | $27.83 | 800 |
| 2019-03-22 | $32.50 | $32.50 | $32.25 | $32.25 | $28.05 | 988 |
| 2019-03-21 | $32.56 | $32.56 | $32.56 | $32.56 | $28.32 | 0 |
| 2019-03-20 | $32.56 | $32.56 | $32.56 | $32.56 | $28.32 | 0 |
| 2019-03-19 | $32.66 | $32.66 | $32.50 | $32.56 | $28.32 | 1,582 |
| 2019-03-18 | $32.66 | $32.66 | $32.66 | $32.66 | $28.41 | 100 |
| 2019-03-15 | $32.66 | $32.66 | $32.66 | $32.66 | $28.41 | 8 |
| 2019-03-14 | $33.05 | $33.05 | $32.66 | $32.66 | $28.41 | 350 |
| 2019-03-13 | $34.00 | $34.23 | $34.00 | $34.00 | $29.57 | 3,230 |
| 2019-03-12 | $33.35 | $33.35 | $32.75 | $32.75 | $28.49 | 355 |
| 2019-03-11 | $34.75 | $34.75 | $34.75 | $34.75 | $30.23 | 0 |
| 2019-03-08 | $34.75 | $34.75 | $34.55 | $34.75 | $30.23 | 1,889 |
| 2019-03-07 | $34.75 | $34.75 | $34.75 | $34.75 | $30.23 | 500 |
| 2019-03-06 | $34.50 | $34.50 | $34.50 | $34.50 | $30.01 | 0 |
| 2019-03-05 | $34.70 | $35.50 | $34.50 | $34.50 | $30.01 | 2,641 |
| 2019-03-04 | $35.70 | $35.70 | $35.70 | $35.70 | $31.05 | 0 |
| 2019-03-01 | $35.70 | $35.70 | $35.70 | $35.70 | $31.05 | 0 |
| 2019-02-28 | $35.00 | $35.70 | $35.00 | $35.70 | $31.05 | 1,225 |
| 2019-02-27 | $35.70 | $35.70 | $35.70 | $35.70 | $31.05 | 0 |
| 2019-02-26 | $35.70 | $35.70 | $35.70 | $35.70 | $31.05 | 60 |
| 2019-02-22 | $33.20 | $35.70 | $33.01 | $35.70 | $31.05 | 425 |
| 2019-02-21 | $34.00 | $34.00 | $34.00 | $34.00 | $29.57 | 16 |
| 2019-02-20 | $34.00 | $34.00 | $34.00 | $34.00 | $29.57 | 0 |
| 2019-02-19 | $33.85 | $34.00 | $33.85 | $34.00 | $29.57 | 1,001 |
| 2019-02-15 | $33.85 | $33.85 | $33.85 | $33.85 | $29.44 | 203 |
| 2019-02-14 | $33.85 | $33.85 | $33.85 | $33.85 | $29.44 | 0 |
| 2019-02-13 | $31.75 | $33.85 | $31.75 | $33.85 | $29.44 | 542 |
| 2019-02-12 | $31.50 | $31.75 | $29.33 | $31.75 | $27.62 | 2,960 |
| 2019-02-11 | $31.75 | $31.75 | $31.75 | $31.75 | $27.62 | 0 |
| 2019-02-08 | $31.75 | $31.75 | $31.75 | $31.75 | $27.62 | 1,280 |
| 2019-02-07 | $30.30 | $30.30 | $30.30 | $30.30 | $26.36 | 50 |
| 2019-02-06 | $30.30 | $30.30 | $30.30 | $30.30 | $26.36 | 0 |
| 2019-02-05 | $29.50 | $30.30 | $29.33 | $30.30 | $26.36 | 2,627 |
| 2019-02-04 | $30.30 | $30.30 | $30.30 | $30.30 | $26.36 | 0 |
| 2019-02-01 | $30.00 | $30.30 | $29.50 | $30.30 | $26.36 | 1,118 |
| 2019-01-31 | $30.30 | $30.30 | $30.30 | $30.30 | $26.36 | 0 |
| 2019-01-30 | $30.30 | $30.30 | $30.30 | $30.30 | $26.14 | 100 |
| 2019-01-29 | $30.30 | $30.30 | $30.30 | $30.30 | $26.14 | 0 |
| 2019-01-28 | $30.30 | $30.30 | $30.30 | $30.30 | $26.14 | 0 |
| 2019-01-25 | $30.30 | $30.30 | $30.30 | $30.30 | $26.14 | 0 |
| 2019-01-24 | $30.50 | $30.50 | $29.21 | $30.30 | $26.14 | 2,051 |
| 2019-01-23 | $30.30 | $30.30 | $30.30 | $30.30 | $26.14 | 0 |
| 2019-01-22 | $30.26 | $30.30 | $30.26 | $30.30 | $26.14 | 716 |
| 2019-01-18 | $30.00 | $30.25 | $30.00 | $30.25 | $26.10 | 219 |
| 2019-01-17 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 1 |
| 2019-01-16 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 30 |
| 2019-01-15 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 200 |
| 2019-01-14 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 0 |
| 2019-01-11 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 0 |
| 2019-01-10 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 0 |
| 2019-01-09 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 104 |
| 2019-01-08 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 200 |
| 2019-01-07 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 322 |
| 2019-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 450 |
| 2019-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 600 |
| 2018-12-31 | $29.25 | $30.00 | $29.25 | $30.00 | $25.88 | 2,868 |
| 2018-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 633 |
| 2018-12-27 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 7 |
| 2018-12-26 | $30.00 | $30.00 | $28.11 | $30.00 | $25.88 | 2,500 |
| 2018-12-24 | $30.00 | $30.00 | $30.00 | $30.00 | $25.88 | 300 |
| 2018-12-21 | $29.55 | $30.60 | $29.50 | $30.60 | $26.40 | 560 |
| 2018-12-20 | $30.60 | $30.60 | $30.60 | $30.60 | $26.40 | 109 |
| 2018-12-19 | $31.00 | $31.00 | $31.00 | $31.00 | $26.74 | 100 |
| 2018-12-18 | $32.00 | $32.00 | $31.00 | $31.00 | $26.74 | 800 |
| 2018-12-17 | $31.00 | $32.00 | $30.55 | $32.00 | $27.61 | 2,624 |
| 2018-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $27.61 | 0 |
| 2018-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $27.61 | 0 |
| 2018-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $27.61 | 0 |
| 2018-12-11 | $32.55 | $32.55 | $32.00 | $32.00 | $27.61 | 576 |
| 2018-12-10 | $33.50 | $33.50 | $33.50 | $33.50 | $28.90 | 0 |
| 2018-12-07 | $33.50 | $33.50 | $33.50 | $33.50 | $28.90 | 0 |
| 2018-12-06 | $33.50 | $33.50 | $33.50 | $33.50 | $28.90 | 75 |
| 2018-12-04 | $33.50 | $33.84 | $33.50 | $33.50 | $28.90 | 728 |
| 2018-12-03 | $33.00 | $33.00 | $33.00 | $33.00 | $28.47 | 0 |
| 2018-11-30 | $33.00 | $33.00 | $33.00 | $33.00 | $28.47 | 0 |
| 2018-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $28.47 | 0 |
| 2018-11-28 | $33.12 | $33.12 | $33.00 | $33.00 | $28.47 | 1,050 |
| 2018-11-27 | $33.05 | $33.05 | $33.05 | $33.05 | $28.51 | 254 |
| 2018-11-26 | $33.00 | $33.00 | $33.00 | $33.00 | $28.47 | 0 |
| 2018-11-21 | $33.50 | $33.50 | $33.00 | $33.00 | $28.47 | 2,554 |
| 2018-11-20 | $33.50 | $33.50 | $33.06 | $33.50 | $28.90 | 2,105 |
| 2018-11-19 | $33.84 | $33.84 | $33.84 | $33.84 | $29.19 | 30 |
| 2018-11-16 | $33.85 | $33.85 | $32.00 | $33.84 | $29.19 | 5,578 |
| 2018-11-15 | $33.95 | $33.95 | $33.95 | $33.95 | $29.29 | 111 |
| 2018-11-14 | $33.95 | $33.95 | $33.95 | $33.95 | $29.29 | 0 |
| 2018-11-13 | $33.95 | $33.95 | $33.95 | $33.95 | $29.29 | 370 |
| 2018-11-12 | $34.00 | $34.00 | $34.00 | $34.00 | $29.33 | 0 |
| 2018-11-09 | $34.00 | $34.00 | $34.00 | $34.00 | $29.33 | 300 |
| 2018-11-08 | $34.00 | $34.00 | $33.95 | $33.95 | $29.29 | 6,170 |
| 2018-11-07 | $33.50 | $34.00 | $33.50 | $34.00 | $29.33 | 1,228 |
| 2018-11-06 | $33.25 | $33.25 | $33.25 | $33.25 | $28.68 | 100 |
| 2018-11-05 | $33.05 | $33.05 | $33.05 | $33.05 | $28.51 | 0 |
| 2018-11-02 | $33.05 | $33.05 | $33.05 | $33.05 | $28.51 | 0 |
| 2018-11-01 | $33.75 | $33.75 | $33.05 | $33.05 | $28.51 | 1,072 |
| 2018-10-31 | $33.80 | $33.80 | $33.80 | $33.80 | $29.16 | 500 |
| 2018-10-30 | $33.51 | $33.75 | $33.25 | $33.75 | $28.90 | 1,325 |
| 2018-10-29 | $34.00 | $34.00 | $34.00 | $34.00 | $29.12 | 0 |
| 2018-10-26 | $34.00 | $34.00 | $34.00 | $34.00 | $29.12 | 0 |
| 2018-10-25 | $34.00 | $34.00 | $34.00 | $34.00 | $29.12 | 1,700 |
| 2018-10-24 | $34.14 | $34.14 | $34.14 | $34.14 | $29.24 | 0 |
| 2018-10-23 | $34.75 | $34.75 | $34.14 | $34.14 | $29.24 | 2,750 |
| 2018-10-22 | $34.25 | $34.75 | $34.00 | $34.75 | $29.76 | 1,306 |
| 2018-10-19 | $34.75 | $34.75 | $34.75 | $34.75 | $29.76 | 0 |
| 2018-10-18 | $34.75 | $34.75 | $34.75 | $34.75 | $29.76 | 0 |
| 2018-10-17 | $34.75 | $34.75 | $33.75 | $34.75 | $29.76 | 1,800 |
| 2018-10-16 | $34.75 | $34.75 | $34.75 | $34.75 | $29.76 | 0 |
| 2018-10-15 | $34.75 | $34.75 | $34.75 | $34.75 | $29.76 | 500 |
| 2018-10-12 | $34.75 | $34.99 | $33.50 | $34.99 | $29.96 | 3,288 |
| 2018-10-11 | $35.00 | $35.00 | $35.00 | $35.00 | $29.97 | 0 |
| 2018-10-10 | $35.75 | $35.75 | $34.75 | $35.00 | $29.97 | 1,628 |
| 2018-10-09 | $35.00 | $35.00 | $35.00 | $35.00 | $29.97 | 1,528 |
| 2018-10-08 | $35.20 | $35.20 | $35.00 | $35.00 | $29.97 | 290 |
| 2018-10-05 | $35.50 | $35.50 | $35.50 | $35.50 | $30.40 | 0 |
| 2018-10-04 | $35.50 | $35.50 | $35.50 | $35.50 | $30.40 | 0 |
| 2018-10-03 | $35.50 | $35.50 | $35.50 | $35.50 | $30.40 | 0 |
| 2018-10-02 | $35.55 | $35.55 | $35.50 | $35.50 | $30.40 | 600 |
| 2018-10-01 | $35.80 | $36.00 | $35.80 | $36.00 | $30.83 | 2,022 |
| 2018-09-28 | $36.00 | $36.00 | $36.00 | $36.00 | $30.83 | 272 |
| 2018-09-27 | $36.00 | $36.00 | $36.00 | $36.00 | $30.83 | 0 |
| 2018-09-26 | $35.90 | $36.00 | $35.90 | $36.00 | $30.83 | 249 |
| 2018-09-25 | $36.40 | $36.40 | $36.40 | $36.40 | $31.17 | 0 |
| 2018-09-24 | $36.40 | $36.40 | $36.40 | $36.40 | $31.17 | 0 |
| 2018-09-21 | $35.99 | $36.40 | $34.58 | $36.40 | $31.17 | 10,342 |
| 2018-09-20 | $36.40 | $36.40 | $36.40 | $36.40 | $31.17 | 0 |
| 2018-09-19 | $36.40 | $36.40 | $36.40 | $36.40 | $31.17 | 12 |
| 2018-09-18 | $36.40 | $36.40 | $36.40 | $36.40 | $31.17 | 53 |
| 2018-09-17 | $36.40 | $36.40 | $36.40 | $36.40 | $31.17 | 300 |
| 2018-09-14 | $36.70 | $36.70 | $36.70 | $36.70 | $31.43 | 0 |
| 2018-09-13 | $36.75 | $36.75 | $36.70 | $36.70 | $31.43 | 370 |
| 2018-09-12 | $36.74 | $36.74 | $36.74 | $36.74 | $31.46 | 500 |
| 2018-09-11 | $36.74 | $36.74 | $36.74 | $36.74 | $31.46 | 0 |
| 2018-09-10 | $36.74 | $36.74 | $36.74 | $36.74 | $31.46 | 0 |
| 2018-09-07 | $36.74 | $36.74 | $36.74 | $36.74 | $31.46 | 0 |
| 2018-09-06 | $36.74 | $36.74 | $36.74 | $36.74 | $31.46 | 0 |
| 2018-09-05 | $36.74 | $36.74 | $36.74 | $36.74 | $31.46 | 0 |
| 2018-09-04 | $36.74 | $36.74 | $36.74 | $36.74 | $31.46 | 0 |
| 2018-08-31 | $36.74 | $36.74 | $36.74 | $36.74 | $31.46 | 11 |
| 2018-08-30 | $36.75 | $36.75 | $36.25 | $36.74 | $31.46 | 1,200 |
| 2018-08-29 | $37.00 | $37.00 | $37.00 | $37.00 | $31.69 | 100 |
| 2018-08-28 | $37.00 | $37.00 | $37.00 | $37.00 | $31.69 | 0 |
| 2018-08-27 | $37.00 | $37.00 | $37.00 | $37.00 | $31.69 | 7 |
| 2018-08-24 | $37.05 | $37.05 | $37.00 | $37.00 | $31.69 | 1,169 |
| 2018-08-23 | $37.00 | $37.00 | $37.00 | $37.00 | $31.69 | 0 |
| 2018-08-22 | $37.00 | $37.00 | $37.00 | $37.00 | $31.69 | 0 |
| 2018-08-21 | $37.00 | $37.00 | $37.00 | $37.00 | $31.69 | 200 |
| 2018-08-20 | $37.00 | $38.50 | $37.00 | $38.50 | $32.97 | 1,578 |
| 2018-08-17 | $38.50 | $38.50 | $38.50 | $38.50 | $32.97 | 1 |
| 2018-08-16 | $38.50 | $38.50 | $38.50 | $38.50 | $32.97 | 99 |
| 2018-08-15 | $38.50 | $38.50 | $38.50 | $38.50 | $32.97 | 0 |
| 2018-08-14 | $39.00 | $39.00 | $38.50 | $38.50 | $32.97 | 728 |
| 2018-08-13 | $37.75 | $37.75 | $37.00 | $37.75 | $32.33 | 577 |
| 2018-08-10 | $37.50 | $37.50 | $37.50 | $37.50 | $32.11 | 0 |
| 2018-08-09 | $37.50 | $37.50 | $37.50 | $37.50 | $32.11 | 0 |
| 2018-08-08 | $36.59 | $37.50 | $36.10 | $37.50 | $32.11 | 2,000 |
| 2018-08-07 | $38.00 | $38.00 | $38.00 | $38.00 | $32.54 | 1 |
| 2018-08-06 | $38.00 | $38.00 | $38.00 | $38.00 | $32.54 | 76 |
| 2018-08-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.54 | 0 |
| 2018-08-02 | $38.00 | $38.00 | $38.00 | $38.00 | $32.54 | 40 |
| 2018-08-01 | $38.00 | $38.00 | $38.00 | $38.00 | $32.54 | 0 |
| 2018-07-31 | $37.80 | $38.00 | $37.75 | $38.00 | $32.33 | 3,756 |
| 2018-07-30 | $37.75 | $39.00 | $37.75 | $39.00 | $33.18 | 299 |
| 2018-07-27 | $37.00 | $37.00 | $37.00 | $37.00 | $31.48 | 1 |
| 2018-07-26 | $36.00 | $37.00 | $36.00 | $37.00 | $31.48 | 1,470 |
| 2018-07-25 | $37.40 | $37.50 | $36.00 | $37.50 | $31.90 | 8,060 |
| 2018-07-24 | $37.55 | $37.55 | $37.55 | $37.55 | $31.95 | 0 |
| 2018-07-23 | $38.05 | $38.05 | $37.55 | $37.55 | $31.95 | 200 |
| 2018-07-20 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 203 |
| 2018-07-19 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 0 |
| 2018-07-18 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 0 |
| 2018-07-17 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 0 |
| 2018-07-16 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 0 |
| 2018-07-13 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 0 |
| 2018-07-12 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 0 |
| 2018-07-11 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 300 |
| 2018-07-10 | $38.50 | $38.50 | $38.50 | $38.50 | $32.75 | 4 |
| 2018-07-09 | $38.50 | $38.50 | $38.50 | $38.50 | $32.75 | 200 |
| 2018-07-06 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 1 |
| 2018-07-05 | $37.60 | $38.47 | $37.60 | $38.45 | $32.71 | 1,380 |
| 2018-07-03 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 0 |
| 2018-07-02 | $38.45 | $38.45 | $38.45 | $38.45 | $32.71 | 0 |
| 2018-06-29 | $38.50 | $38.50 | $37.67 | $38.45 | $32.71 | 7,012 |
| 2018-06-28 | $39.00 | $39.00 | $38.50 | $38.50 | $32.75 | 600 |
| 2018-06-27 | $39.00 | $39.10 | $38.16 | $39.10 | $33.26 | 3,400 |
| 2018-06-26 | $39.10 | $39.10 | $39.10 | $39.10 | $33.26 | 154 |
| 2018-06-25 | $39.10 | $39.10 | $39.10 | $39.10 | $33.26 | 600 |
| 2018-06-22 | $39.10 | $39.10 | $39.10 | $39.10 | $33.26 | 1,021 |
| 2018-06-21 | $39.10 | $39.10 | $39.10 | $39.10 | $33.26 | 100 |
| 2018-06-20 | $40.00 | $40.00 | $40.00 | $40.00 | $34.03 | 0 |
| 2018-06-19 | $40.00 | $40.00 | $40.00 | $40.00 | $34.03 | 0 |
| 2018-06-18 | $40.00 | $40.00 | $40.00 | $40.00 | $34.03 | 1,100 |
| 2018-06-15 | $39.10 | $39.10 | $39.10 | $39.10 | $33.26 | 150 |
| 2018-06-14 | $40.00 | $40.00 | $40.00 | $40.00 | $34.03 | 300 |
| 2018-06-13 | $40.00 | $40.00 | $40.00 | $40.00 | $34.03 | 200 |
| 2018-06-12 | $39.00 | $39.00 | $39.00 | $39.00 | $33.18 | 700 |
| 2018-06-11 | $39.00 | $39.00 | $39.00 | $39.00 | $33.18 | 200 |
| 2018-06-08 | $39.99 | $39.99 | $39.00 | $39.00 | $33.18 | 299 |
| 2018-06-07 | $37.69 | $37.69 | $37.69 | $37.69 | $32.06 | 100 |
| 2018-06-06 | $36.40 | $37.99 | $36.40 | $37.99 | $32.32 | 1,442 |
| 2018-06-05 | $36.40 | $36.40 | $36.40 | $36.40 | $30.97 | 0 |
| 2018-06-04 | $36.40 | $36.40 | $36.40 | $36.40 | $30.97 | 1,000 |
| 2018-06-01 | $36.40 | $36.40 | $36.40 | $36.40 | $30.97 | 0 |
| 2018-05-31 | $36.40 | $36.40 | $36.40 | $36.40 | $30.97 | 412 |
| 2018-05-30 | $36.40 | $36.40 | $36.40 | $36.40 | $30.97 | 100 |
| 2018-05-29 | $36.40 | $36.40 | $36.40 | $36.40 | $30.97 | 300 |
| 2018-05-25 | $36.40 | $36.40 | $36.40 | $36.40 | $30.97 | 0 |
| 2018-05-24 | $36.40 | $36.40 | $36.40 | $36.40 | $30.97 | 368 |
| 2018-05-23 | $36.75 | $36.75 | $36.75 | $36.75 | $31.27 | 4,100 |
| 2018-05-22 | $36.50 | $36.50 | $36.50 | $36.50 | $31.05 | 0 |
| 2018-05-21 | $36.50 | $36.50 | $36.50 | $36.50 | $31.05 | 600 |
| 2018-05-18 | $35.80 | $35.80 | $35.80 | $35.80 | $30.46 | 0 |
| 2018-05-17 | $36.25 | $36.50 | $35.80 | $35.80 | $30.46 | 830 |
| 2018-05-16 | $36.00 | $36.00 | $36.00 | $36.00 | $30.63 | 101 |
| 2018-05-15 | $36.00 | $36.00 | $36.00 | $36.00 | $30.63 | 678 |
| 2018-05-14 | $36.00 | $36.00 | $36.00 | $36.00 | $30.63 | 0 |
| 2018-05-11 | $35.94 | $36.00 | $35.94 | $36.00 | $30.63 | 333 |
| 2018-05-10 | $35.40 | $35.40 | $35.40 | $35.40 | $30.12 | 9 |
| 2018-05-09 | $35.50 | $35.50 | $35.40 | $35.40 | $30.12 | 2,537 |
| 2018-05-08 | $35.60 | $35.60 | $35.50 | $35.50 | $30.20 | 1,500 |
| 2018-05-07 | $35.90 | $36.00 | $35.65 | $35.65 | $30.33 | 2,100 |
| 2018-05-04 | $36.25 | $36.25 | $36.25 | $36.25 | $30.84 | 0 |
| 2018-05-03 | $36.25 | $36.25 | $36.25 | $36.25 | $30.84 | 200 |
| 2018-05-02 | $35.85 | $35.85 | $35.85 | $35.85 | $30.29 | 400 |
| 2018-05-01 | $35.85 | $35.85 | $35.85 | $35.85 | $30.29 | 191 |
| 2018-04-30 | $36.00 | $36.00 | $36.00 | $36.00 | $30.42 | 7,346 |
| 2018-04-27 | $35.60 | $35.60 | $35.60 | $35.60 | $30.08 | 200 |
| 2018-04-26 | $35.30 | $35.30 | $35.30 | $35.30 | $29.83 | 0 |
| 2018-04-25 | $35.85 | $35.85 | $35.30 | $35.30 | $29.83 | 1,985 |
| 2018-04-24 | $35.85 | $35.85 | $35.85 | $35.85 | $30.29 | 154 |
| 2018-04-23 | $35.00 | $35.85 | $35.00 | $35.85 | $30.29 | 2,375 |
| 2018-04-20 | $35.00 | $36.75 | $35.00 | $35.60 | $30.08 | 700 |
| 2018-04-19 | $35.75 | $35.75 | $35.00 | $35.75 | $30.21 | 675 |
| 2018-04-18 | $34.80 | $34.80 | $34.80 | $34.80 | $29.40 | 5 |
| 2018-04-17 | $35.75 | $35.75 | $34.80 | $34.80 | $29.40 | 593 |
| 2018-04-16 | $35.75 | $35.75 | $35.75 | $35.75 | $30.21 | 84 |
| 2018-04-13 | $35.00 | $35.75 | $35.00 | $35.75 | $30.21 | 1,327 |
| 2018-04-12 | $35.75 | $35.75 | $35.75 | $35.75 | $30.21 | 300 |
| 2018-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 0 |
| 2018-04-10 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 17 |
| 2018-04-09 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 0 |
| 2018-04-06 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 0 |
| 2018-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $29.57 | 2,100 |
| 2018-04-04 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-04-03 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-04-02 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 1,500 |
| 2018-03-29 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 68 |
| 2018-03-28 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-03-27 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-03-26 | $34.40 | $35.00 | $34.40 | $34.50 | $29.15 | 2,500 |
| 2018-03-23 | $34.50 | $34.50 | $34.40 | $34.40 | $29.07 | 1,835 |
| 2018-03-22 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 70 |
| 2018-03-21 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-03-20 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-03-19 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 20 |
| 2018-03-16 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-03-15 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 10 |
| 2018-03-14 | $35.50 | $35.50 | $34.50 | $34.50 | $29.15 | 562 |
| 2018-03-13 | $35.50 | $35.50 | $35.50 | $35.50 | $29.99 | 63 |
| 2018-03-12 | $35.50 | $35.50 | $35.50 | $35.50 | $29.99 | 300 |
| 2018-03-09 | $34.41 | $34.41 | $34.41 | $34.41 | $29.07 | 0 |
| 2018-03-08 | $34.41 | $34.41 | $34.41 | $34.41 | $29.07 | 284 |
| 2018-03-07 | $34.41 | $34.41 | $34.41 | $34.41 | $29.07 | 0 |
| 2018-03-06 | $34.41 | $34.41 | $34.41 | $34.41 | $29.07 | 100 |
| 2018-03-05 | $34.40 | $34.40 | $34.40 | $34.40 | $29.07 | 1 |
| 2018-03-02 | $34.40 | $34.40 | $34.40 | $34.40 | $29.07 | 80 |
| 2018-03-01 | $34.31 | $34.40 | $34.31 | $34.40 | $29.07 | 300 |
| 2018-02-28 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-02-27 | $34.50 | $34.50 | $34.50 | $34.50 | $29.15 | 0 |
| 2018-02-26 | $34.50 | $34.50 | $34.50 | $34.50 | $28.98 | 800 |
| 2018-02-23 | $33.90 | $33.90 | $33.75 | $33.85 | $28.44 | 5,285 |
| 2018-02-22 | $34.50 | $34.50 | $34.00 | $34.00 | $28.56 | 1,790 |
| 2018-02-21 | $34.00 | $34.00 | $34.00 | $34.00 | $28.56 | 0 |
| 2018-02-20 | $33.60 | $34.00 | $33.60 | $34.00 | $28.56 | 1,186 |
| 2018-02-16 | $33.40 | $33.40 | $33.40 | $33.40 | $28.06 | 2 |
| 2018-02-15 | $33.35 | $33.40 | $33.35 | $33.40 | $28.06 | 388 |
| 2018-02-14 | $32.90 | $33.15 | $32.90 | $33.15 | $27.85 | 873 |
| 2018-02-13 | $33.05 | $33.15 | $33.00 | $33.15 | $27.85 | 8,210 |
| 2018-02-12 | $33.00 | $33.00 | $33.00 | $33.00 | $27.72 | 200 |
| 2018-02-09 | $33.15 | $33.15 | $33.00 | $33.00 | $27.72 | 910 |
| 2018-02-08 | $33.35 | $33.35 | $33.35 | $33.35 | $28.02 | 298 |
| 2018-02-07 | $33.35 | $33.35 | $33.35 | $33.35 | $28.02 | 0 |
| 2018-02-06 | $33.35 | $33.35 | $33.35 | $33.35 | $28.02 | 0 |
| 2018-02-05 | $33.35 | $33.35 | $33.35 | $33.35 | $28.02 | 0 |
| 2018-02-02 | $33.35 | $33.35 | $33.35 | $33.35 | $28.02 | 0 |
| 2018-02-01 | $33.36 | $33.36 | $33.35 | $33.35 | $28.02 | 200 |
| 2018-01-31 | $33.45 | $33.45 | $33.45 | $33.45 | $28.10 | 100 |
| 2018-01-30 | $33.55 | $33.55 | $33.55 | $33.55 | $27.97 | 200 |
| 2018-01-29 | $33.52 | $33.52 | $33.50 | $33.50 | $27.93 | 810 |
| 2018-01-26 | $33.50 | $33.50 | $33.50 | $33.50 | $27.93 | 0 |
| 2018-01-25 | $33.50 | $33.50 | $33.50 | $33.50 | $27.93 | 400 |
| 2018-01-24 | $33.40 | $33.40 | $33.00 | $33.00 | $27.52 | 2,058 |
| 2018-01-23 | $33.35 | $33.35 | $33.35 | $33.35 | $27.81 | 0 |
| 2018-01-22 | $33.25 | $33.35 | $33.25 | $33.35 | $27.81 | 2,048 |
| 2018-01-19 | $33.35 | $33.35 | $33.35 | $33.35 | $27.81 | 200 |
| 2018-01-18 | $33.35 | $33.35 | $33.35 | $33.35 | $27.81 | 0 |
| 2018-01-17 | $33.35 | $33.35 | $33.35 | $33.35 | $27.81 | 0 |
| 2018-01-16 | $33.35 | $33.35 | $33.35 | $33.35 | $27.81 | 100 |
| 2018-01-12 | $33.25 | $33.25 | $33.25 | $33.25 | $27.72 | 0 |
| 2018-01-11 | $33.25 | $33.25 | $33.25 | $33.25 | $27.72 | 600 |
| 2018-01-10 | $33.25 | $33.25 | $33.25 | $33.25 | $27.72 | 0 |
| 2018-01-09 | $33.25 | $33.25 | $33.25 | $33.25 | $27.72 | 200 |
| 2018-01-08 | $33.10 | $33.10 | $33.10 | $33.10 | $27.60 | 0 |
| 2018-01-05 | $33.10 | $33.10 | $33.10 | $33.10 | $27.60 | 100 |
| 2018-01-04 | $33.00 | $33.00 | $33.00 | $33.00 | $27.52 | 90 |
| 2018-01-03 | $33.50 | $33.50 | $32.50 | $33.00 | $27.52 | 6,248 |
| 2018-01-02 | $33.50 | $33.50 | $33.50 | $33.50 | $27.93 | 200 |
| 2017-12-29 | $33.10 | $33.10 | $33.10 | $33.10 | $27.60 | 0 |
| 2017-12-28 | $33.10 | $33.10 | $33.10 | $33.10 | $27.60 | 500 |
| 2017-12-27 | $33.00 | $33.00 | $33.00 | $33.00 | $27.52 | 238 |
| 2017-12-26 | $33.00 | $33.00 | $33.00 | $33.00 | $27.52 | 23 |
| 2017-12-22 | $33.00 | $33.00 | $33.00 | $33.00 | $27.52 | 0 |
| 2017-12-21 | $33.00 | $33.00 | $33.00 | $33.00 | $27.52 | 2,100 |
| 2017-12-20 | $33.50 | $34.00 | $33.50 | $33.50 | $27.93 | 3,810 |
| 2017-12-19 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 0 |
| 2017-12-18 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 80 |
| 2017-12-15 | $34.20 | $34.20 | $33.25 | $34.00 | $28.35 | 1,600 |
| 2017-12-14 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 0 |
| 2017-12-13 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 200 |
| 2017-12-12 | $34.50 | $34.50 | $34.20 | $34.20 | $28.52 | 450 |
| 2017-12-11 | $33.75 | $34.10 | $33.00 | $33.20 | $27.68 | 3,400 |
| 2017-12-08 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 294 |
| 2017-12-07 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 0 |
| 2017-12-06 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 29 |
| 2017-12-05 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 200 |
| 2017-12-04 | $33.00 | $34.50 | $33.00 | $34.50 | $28.77 | 550 |
| 2017-12-01 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 100 |
| 2017-11-30 | $34.00 | $34.00 | $34.00 | $34.00 | $28.35 | 200 |
| 2017-11-29 | $33.50 | $34.00 | $33.00 | $33.10 | $27.60 | 925 |
| 2017-11-28 | $32.50 | $32.50 | $32.50 | $32.50 | $27.10 | 1,576 |
| 2017-11-27 | $32.24 | $32.24 | $32.10 | $32.24 | $26.88 | 495 |
| 2017-11-24 | $32.24 | $32.25 | $32.24 | $32.25 | $26.89 | 400 |
| 2017-11-22 | $32.25 | $32.25 | $32.25 | $32.25 | $26.89 | 381 |
| 2017-11-21 | $32.25 | $32.25 | $32.25 | $32.25 | $26.89 | 0 |
| 2017-11-20 | $32.25 | $32.25 | $32.25 | $32.25 | $26.89 | 400 |
| 2017-11-17 | $31.98 | $31.98 | $31.98 | $31.98 | $26.67 | 47 |
| 2017-11-16 | $31.98 | $31.98 | $31.98 | $31.98 | $26.67 | 198 |
| 2017-11-15 | $32.10 | $32.10 | $32.10 | $32.10 | $26.77 | 100 |
| 2017-11-14 | $32.50 | $32.50 | $32.50 | $32.50 | $27.10 | 286 |
| 2017-11-13 | $32.00 | $32.00 | $32.00 | $32.00 | $26.68 | 0 |
| 2017-11-10 | $31.97 | $32.00 | $31.97 | $32.00 | $26.68 | 2,551 |
| 2017-11-09 | $32.25 | $32.25 | $32.25 | $32.25 | $26.89 | 51 |
| 2017-11-08 | $32.25 | $32.25 | $32.25 | $32.25 | $26.89 | 200 |
| 2017-11-07 | $31.90 | $32.25 | $31.90 | $32.25 | $26.89 | 843 |
| 2017-11-06 | $31.60 | $31.60 | $31.60 | $31.60 | $26.35 | 0 |
| 2017-11-03 | $31.60 | $31.60 | $31.60 | $31.60 | $26.35 | 500 |
| 2017-11-02 | $31.50 | $31.50 | $31.50 | $31.50 | $26.27 | 0 |
| 2017-11-01 | $31.50 | $31.50 | $31.50 | $31.50 | $26.27 | 0 |
| 2017-10-31 | $31.50 | $31.50 | $31.50 | $31.50 | $26.07 | 200 |
| 2017-10-30 | $31.45 | $31.45 | $31.45 | $31.45 | $26.03 | 100 |
| 2017-10-27 | $31.00 | $31.01 | $31.00 | $31.01 | $25.66 | 400 |
| 2017-10-26 | $31.25 | $31.25 | $31.25 | $31.25 | $25.86 | 0 |
| 2017-10-25 | $31.25 | $31.25 | $31.25 | $31.25 | $25.86 | 0 |
| 2017-10-24 | $31.25 | $31.25 | $31.25 | $31.25 | $25.86 | 700 |
| 2017-10-23 | $30.95 | $30.95 | $30.95 | $30.95 | $25.61 | 100 |
| 2017-10-20 | $30.45 | $31.00 | $30.45 | $30.95 | $25.61 | 4,588 |
| 2017-10-19 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 685 |
| 2017-10-18 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 0 |
| 2017-10-17 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 2,700 |
| 2017-10-16 | $30.19 | $30.25 | $30.19 | $30.20 | $24.99 | 807 |
| 2017-10-13 | $30.04 | $30.15 | $30.04 | $30.15 | $24.95 | 320 |
| 2017-10-12 | $30.02 | $30.02 | $30.02 | $30.02 | $24.84 | 3 |
| 2017-10-11 | $30.02 | $30.02 | $30.02 | $30.02 | $24.84 | 50 |
| 2017-10-10 | $30.02 | $30.02 | $30.02 | $30.02 | $24.84 | 0 |
| 2017-10-09 | $30.02 | $30.02 | $30.02 | $30.02 | $24.84 | 0 |
| 2017-10-06 | $30.02 | $30.02 | $30.02 | $30.02 | $24.84 | 300 |
| 2017-10-05 | $30.02 | $30.02 | $30.02 | $30.02 | $24.84 | 40 |
| 2017-10-04 | $30.02 | $30.02 | $30.02 | $30.02 | $24.84 | 20 |
| 2017-10-03 | $30.60 | $30.60 | $30.02 | $30.02 | $24.84 | 1,200 |
| 2017-10-02 | $30.60 | $30.60 | $30.60 | $30.60 | $25.32 | 100 |
| 2017-09-29 | $30.60 | $30.60 | $30.60 | $30.60 | $25.32 | 100 |
| 2017-09-28 | $30.30 | $30.67 | $30.30 | $30.65 | $25.36 | 700 |
| 2017-09-27 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 35 |
| 2017-09-26 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 600 |
| 2017-09-25 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 500 |
| 2017-09-22 | $30.10 | $30.20 | $30.10 | $30.20 | $24.99 | 2,835 |
| 2017-09-21 | $30.20 | $30.20 | $30.20 | $30.20 | $24.99 | 500 |
| 2017-09-20 | $30.10 | $30.67 | $30.10 | $30.20 | $24.99 | 2,200 |
| 2017-09-19 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 968 |
| 2017-09-18 | $30.05 | $30.05 | $30.00 | $30.00 | $24.83 | 1,600 |
| 2017-09-15 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 3,000 |
| 2017-09-14 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 100 |
| 2017-09-13 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 200 |
| 2017-09-12 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 900 |
| 2017-09-11 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 0 |
| 2017-09-08 | $30.00 | $30.05 | $30.00 | $30.05 | $24.87 | 423 |
| 2017-09-07 | $29.70 | $30.05 | $29.70 | $30.05 | $24.87 | 1,200 |
| 2017-09-06 | $29.75 | $29.75 | $29.75 | $29.75 | $24.62 | 500 |
| 2017-09-05 | $29.65 | $29.75 | $29.65 | $29.75 | $24.62 | 1,637 |
| 2017-09-01 | $29.75 | $29.75 | $29.60 | $29.60 | $24.49 | 929 |
| 2017-08-31 | $29.75 | $29.75 | $29.75 | $29.75 | $24.62 | 56 |
| 2017-08-30 | $29.60 | $29.75 | $29.60 | $29.75 | $24.62 | 5,384 |
| 2017-08-29 | $29.75 | $29.75 | $29.75 | $29.75 | $24.62 | 600 |
| 2017-08-28 | $29.75 | $29.75 | $29.75 | $29.75 | $24.62 | 0 |
| 2017-08-25 | $30.05 | $30.05 | $29.75 | $29.75 | $24.62 | 439 |
| 2017-08-24 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 216 |
| 2017-08-23 | $30.24 | $30.24 | $30.24 | $30.24 | $25.02 | 239 |
| 2017-08-22 | $29.70 | $30.05 | $29.70 | $30.05 | $24.87 | 820 |
| 2017-08-21 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 0 |
| 2017-08-18 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 200 |
| 2017-08-17 | $29.85 | $30.05 | $29.60 | $30.05 | $24.87 | 1,543 |
| 2017-08-16 | $30.10 | $30.10 | $30.10 | $30.10 | $24.91 | 450 |
| 2017-08-15 | $29.95 | $30.00 | $29.95 | $30.00 | $24.83 | 622 |
| 2017-08-14 | $30.09 | $30.09 | $30.09 | $30.09 | $24.90 | 273 |
| 2017-08-11 | $30.05 | $30.05 | $29.66 | $29.66 | $24.54 | 4,100 |
| 2017-08-10 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 2,200 |
| 2017-08-09 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 0 |
| 2017-08-08 | $30.05 | $30.05 | $30.05 | $30.05 | $24.87 | 400 |
| 2017-08-07 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 0 |
| 2017-08-04 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 600 |
| 2017-08-03 | $30.25 | $30.25 | $30.25 | $30.25 | $25.03 | 1,000 |
| 2017-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $24.83 | 0 |
| 2017-08-01 | $30.05 | $30.05 | $30.00 | $30.00 | $24.83 | 3,500 |
| 2017-07-31 | $30.60 | $30.60 | $30.25 | $30.25 | $24.84 | 2,600 |
| 2017-07-28 | $32.00 | $32.00 | $30.60 | $30.66 | $25.18 | 2,900 |
| 2017-07-27 | $30.30 | $30.60 | $30.30 | $30.60 | $25.13 | 1,400 |
| 2017-07-26 | $30.40 | $30.50 | $29.55 | $30.50 | $25.05 | 1,200 |
| 2017-07-25 | $29.45 | $30.00 | $29.45 | $30.00 | $24.64 | 1,600 |
| 2017-07-24 | $29.27 | $29.45 | $29.27 | $29.45 | $24.19 | 1,200 |
| 2017-07-21 | $29.20 | $29.20 | $29.20 | $29.20 | $23.98 | 0 |
| 2017-07-20 | $29.20 | $29.20 | $29.20 | $29.20 | $23.98 | 1,000 |
| 2017-07-19 | $29.25 | $29.25 | $29.25 | $29.25 | $24.02 | 0 |
| 2017-07-18 | $29.30 | $29.30 | $29.25 | $29.25 | $24.02 | 3,125 |
| 2017-07-17 | $29.25 | $29.30 | $29.25 | $29.30 | $24.06 | 1,100 |
| 2017-07-14 | $29.20 | $29.20 | $29.20 | $29.20 | $23.98 | 16 |
| 2017-07-13 | $29.20 | $29.20 | $29.20 | $29.20 | $23.98 | 0 |
| 2017-07-12 | $29.20 | $29.20 | $29.20 | $29.20 | $23.98 | 0 |
| 2017-07-11 | $29.25 | $29.25 | $29.20 | $29.20 | $23.98 | 517 |
| 2017-07-10 | $29.25 | $29.25 | $29.25 | $29.25 | $24.02 | 220 |
| 2017-07-07 | $29.25 | $29.25 | $29.25 | $29.25 | $24.02 | 17,033 |
| 2017-07-06 | $29.20 | $29.20 | $29.20 | $29.20 | $23.98 | 0 |
| 2017-07-05 | $29.20 | $29.20 | $29.20 | $29.20 | $23.98 | 0 |
| 2017-07-03 | $29.20 | $29.20 | $29.20 | $29.20 | $23.98 | 2,200 |
| 2017-06-30 | $29.10 | $29.20 | $29.10 | $29.20 | $23.98 | 17,330 |
| 2017-06-29 | $29.35 | $29.35 | $29.06 | $29.06 | $23.86 | 358 |
| 2017-06-28 | $29.09 | $29.15 | $29.09 | $29.15 | $23.94 | 600 |
| 2017-06-27 | $29.06 | $29.06 | $29.06 | $29.06 | $23.86 | 100 |
| 2017-06-26 | $29.00 | $29.00 | $29.00 | $29.00 | $23.82 | 0 |
| 2017-06-23 | $29.00 | $29.00 | $29.00 | $29.00 | $23.82 | 28,700 |
| 2017-06-22 | $29.15 | $29.15 | $29.15 | $29.15 | $23.94 | 110 |
| 2017-06-21 | $29.15 | $29.15 | $29.15 | $29.15 | $23.94 | 50 |
| 2017-06-20 | $29.15 | $29.15 | $29.15 | $29.15 | $23.94 | 0 |
| 2017-06-19 | $29.15 | $29.15 | $29.15 | $29.15 | $23.94 | 0 |
| 2017-06-16 | $29.25 | $29.30 | $29.15 | $29.15 | $23.94 | 84,951 |
| 2017-06-15 | $29.15 | $29.35 | $29.15 | $29.15 | $23.94 | 1,075 |
| 2017-06-14 | $29.05 | $29.25 | $29.00 | $29.25 | $24.02 | 30,420 |
| 2017-06-13 | $29.25 | $29.25 | $29.25 | $29.25 | $24.02 | 6,200 |
| 2017-06-12 | $29.25 | $29.25 | $29.25 | $29.25 | $24.02 | 0 |
| 2017-06-09 | $29.30 | $29.30 | $29.20 | $29.25 | $24.02 | 9,196 |
| 2017-06-08 | $29.30 | $29.30 | $29.30 | $29.30 | $24.06 | 450 |
| 2017-06-07 | $29.25 | $29.35 | $29.20 | $29.20 | $23.98 | 1,744 |
| 2017-06-06 | $29.00 | $29.00 | $29.00 | $29.00 | $23.82 | 100 |
| 2017-06-05 | $28.90 | $28.90 | $28.90 | $28.90 | $23.73 | 20 |
| 2017-06-02 | $28.88 | $28.90 | $28.88 | $28.90 | $23.73 | 1,318 |
| 2017-06-01 | $28.90 | $28.95 | $28.90 | $28.90 | $23.73 | 949 |
| 2017-05-31 | $28.90 | $29.00 | $28.90 | $28.95 | $23.77 | 3,494 |
| 2017-05-30 | $28.90 | $28.90 | $28.90 | $28.90 | $23.73 | 100 |
| 2017-05-26 | $29.25 | $29.25 | $28.50 | $28.50 | $23.40 | 16,200 |
| 2017-05-25 | $28.30 | $28.30 | $28.30 | $28.30 | $23.24 | 544 |
| 2017-05-24 | $28.20 | $28.20 | $28.20 | $28.20 | $23.16 | 155 |
| 2017-05-23 | $28.20 | $28.20 | $28.20 | $28.20 | $23.16 | 10 |
| 2017-05-22 | $28.20 | $28.20 | $28.20 | $28.20 | $23.16 | 200 |
| 2017-05-19 | $28.10 | $28.10 | $28.10 | $28.10 | $23.08 | 0 |
| 2017-05-18 | $28.10 | $28.10 | $28.10 | $28.10 | $23.08 | 0 |
| 2017-05-17 | $28.10 | $28.15 | $28.10 | $28.10 | $23.08 | 2,706 |
| 2017-05-16 | $28.02 | $28.10 | $28.02 | $28.10 | $23.08 | 1,201 |
| 2017-05-15 | $28.20 | $28.20 | $28.20 | $28.20 | $23.16 | 19 |
| 2017-05-12 | $28.20 | $28.20 | $28.20 | $28.20 | $23.16 | 0 |
| 2017-05-11 | $28.20 | $28.20 | $28.20 | $28.20 | $23.16 | 100 |
| 2017-05-10 | $28.00 | $28.10 | $28.00 | $28.10 | $23.08 | 274 |
| 2017-05-09 | $27.95 | $27.95 | $27.95 | $27.95 | $22.95 | 290 |
| 2017-05-08 | $27.90 | $27.90 | $27.90 | $27.90 | $22.91 | 340 |
| 2017-05-05 | $27.95 | $27.95 | $27.95 | $27.95 | $22.95 | 200 |
| 2017-05-04 | $27.95 | $27.95 | $27.95 | $27.95 | $22.95 | 200 |
| 2017-05-03 | $27.95 | $27.95 | $27.95 | $27.95 | $22.95 | 200 |
| 2017-05-02 | $27.95 | $27.95 | $27.95 | $27.95 | $22.95 | 200 |
| 2017-05-01 | $27.90 | $28.00 | $27.90 | $27.95 | $22.95 | 2,445 |
| 2017-04-28 | $27.87 | $27.87 | $27.61 | $27.70 | $22.75 | 1,001 |
| 2017-04-27 | $27.90 | $27.90 | $27.90 | $27.90 | $22.91 | 96 |
| 2017-04-26 | $28.10 | $28.10 | $27.50 | $27.90 | $22.73 | 3,600 |
| 2017-04-25 | $27.90 | $27.90 | $27.90 | $27.90 | $22.73 | 1 |
| 2017-04-24 | $27.90 | $27.90 | $27.90 | $27.90 | $22.73 | 10 |
| 2017-04-21 | $27.90 | $27.90 | $27.90 | $27.90 | $22.73 | 0 |
| 2017-04-20 | $27.90 | $27.90 | $27.90 | $27.90 | $22.73 | 400 |
| 2017-04-19 | $27.80 | $27.80 | $27.80 | $27.80 | $22.65 | 100 |
| 2017-04-18 | $27.70 | $27.70 | $27.70 | $27.70 | $22.57 | 0 |
| 2017-04-17 | $27.80 | $27.80 | $27.70 | $27.70 | $22.57 | 1,077 |
| 2017-04-13 | $27.50 | $27.50 | $27.50 | $27.50 | $22.41 | 0 |
| 2017-04-12 | $27.50 | $27.50 | $27.50 | $27.50 | $22.41 | 0 |
| 2017-04-11 | $27.50 | $27.50 | $27.50 | $27.50 | $22.41 | 400 |
| 2017-04-10 | $27.50 | $27.50 | $27.50 | $27.50 | $22.41 | 500 |
| 2017-04-07 | $27.62 | $27.62 | $27.62 | $27.62 | $22.50 | 300 |
| 2017-04-06 | $27.70 | $27.70 | $27.70 | $27.70 | $22.57 | 140 |
| 2017-04-05 | $27.53 | $27.53 | $27.53 | $27.53 | $22.43 | 1,000 |
| 2017-04-04 | $27.60 | $27.60 | $27.50 | $27.50 | $22.41 | 934 |
| 2017-04-03 | $27.50 | $27.50 | $27.50 | $27.50 | $22.41 | 0 |
| 2017-03-31 | $27.50 | $27.50 | $27.50 | $27.50 | $22.41 | 100 |
| 2017-03-30 | $27.70 | $27.70 | $27.70 | $27.70 | $22.57 | 365 |
| 2017-03-29 | $27.50 | $27.50 | $27.50 | $27.50 | $22.41 | 6,900 |
| 2017-03-28 | $27.50 | $27.50 | $27.50 | $27.50 | $22.41 | 5,000 |
| 2017-03-27 | $27.67 | $27.67 | $27.50 | $27.50 | $22.41 | 719 |
| 2017-03-24 | $27.65 | $27.70 | $27.10 | $27.70 | $22.57 | 3,000 |
| 2017-03-23 | $27.70 | $27.70 | $27.70 | $27.70 | $22.57 | 1,100 |
| 2017-03-22 | $28.23 | $28.23 | $27.80 | $27.90 | $22.73 | 1,500 |
| 2017-03-21 | $28.25 | $28.40 | $28.00 | $28.06 | $22.86 | 6,800 |
| 2017-03-20 | $28.40 | $28.40 | $28.37 | $28.40 | $23.14 | 475 |
| 2017-03-17 | $28.25 | $28.25 | $28.25 | $28.25 | $23.02 | 290 |
| 2017-03-16 | $28.26 | $28.26 | $28.25 | $28.25 | $23.02 | 700 |
| 2017-03-15 | $28.30 | $28.30 | $28.30 | $28.30 | $23.06 | 1 |
| 2017-03-14 | $28.30 | $28.30 | $28.25 | $28.30 | $23.06 | 310 |
| 2017-03-13 | $28.40 | $28.40 | $28.40 | $28.40 | $23.14 | 9,050 |
| 2017-03-10 | $28.40 | $28.40 | $28.25 | $28.30 | $23.06 | 5,200 |
| 2017-03-09 | $28.40 | $28.40 | $28.25 | $28.40 | $23.14 | 2,299 |
| 2017-03-08 | $28.40 | $28.40 | $28.40 | $28.40 | $23.14 | 50 |
| 2017-03-07 | $28.40 | $28.40 | $28.40 | $28.40 | $23.14 | 2,200 |
| 2017-03-06 | $28.45 | $28.45 | $28.45 | $28.45 | $23.18 | 0 |
| 2017-03-03 | $28.45 | $28.45 | $28.45 | $28.45 | $23.18 | 200 |
| 2017-03-02 | $28.35 | $28.35 | $28.35 | $28.35 | $23.10 | 500 |
| 2017-03-01 | $28.25 | $28.40 | $28.25 | $28.40 | $23.14 | 15,600 |
| 2017-02-28 | $28.25 | $28.25 | $28.20 | $28.25 | $23.02 | 43,376 |
| 2017-02-27 | $28.30 | $28.30 | $28.30 | $28.30 | $23.06 | 100 |
| 2017-02-24 | $28.14 | $28.15 | $28.14 | $28.15 | $22.94 | 36,405 |
| 2017-02-23 | $28.20 | $28.20 | $28.15 | $28.15 | $22.94 | 3,151 |
| 2017-02-22 | $28.30 | $28.30 | $28.25 | $28.30 | $23.06 | 6,897 |
| 2017-02-21 | $28.30 | $28.30 | $28.30 | $28.30 | $23.06 | 7,620 |
| 2017-02-17 | $28.00 | $28.32 | $28.00 | $28.30 | $23.06 | 31,954 |
| 2017-02-16 | $28.00 | $28.00 | $28.00 | $28.00 | $22.81 | 1,112 |
| 2017-02-15 | $28.30 | $28.30 | $28.20 | $28.30 | $23.06 | 49,600 |
| 2017-02-14 | $28.30 | $28.30 | $28.00 | $28.30 | $23.06 | 3,105 |
| 2017-02-13 | $28.00 | $28.25 | $28.00 | $28.20 | $22.98 | 6,329 |
| 2017-02-10 | $28.06 | $28.06 | $28.00 | $28.00 | $22.81 | 1,386 |
| 2017-02-09 | $28.00 | $28.00 | $27.99 | $28.00 | $22.81 | 23,781 |
| 2017-02-08 | $27.88 | $28.00 | $27.88 | $28.00 | $22.81 | 4,122 |
| 2017-02-07 | $27.90 | $27.90 | $27.90 | $27.90 | $22.73 | 6,508 |
| 2017-02-06 | $27.90 | $27.90 | $27.60 | $27.60 | $22.49 | 1,260 |
| 2017-02-03 | $27.61 | $27.80 | $27.61 | $27.80 | $22.65 | 8,550 |
| 2017-02-02 | $27.55 | $27.60 | $27.55 | $27.60 | $22.49 | 9,320 |
| 2017-02-01 | $27.45 | $27.45 | $27.45 | $27.45 | $22.37 | 4,250 |
| 2017-01-31 | $27.40 | $27.44 | $27.10 | $27.44 | $22.36 | 6,938 |
| 2017-01-30 | $27.40 | $27.50 | $27.40 | $27.40 | $22.15 | 2,244 |
| 2017-01-27 | $27.50 | $27.50 | $27.50 | $27.50 | $22.23 | 2,513 |
| 2017-01-26 | $27.55 | $27.55 | $27.40 | $27.40 | $22.15 | 5,658 |
| 2017-01-25 | $26.99 | $27.60 | $26.99 | $27.55 | $22.27 | 17,692 |
| 2017-01-24 | $26.83 | $27.00 | $26.83 | $26.98 | $21.81 | 42,122 |
| 2017-01-23 | $26.85 | $26.85 | $26.85 | $26.85 | $21.70 | 0 |
| 2017-01-20 | $26.74 | $26.85 | $26.74 | $26.85 | $21.70 | 920 |
| 2017-01-19 | $26.57 | $26.57 | $26.57 | $26.57 | $21.48 | 250 |
| 2017-01-18 | $26.57 | $26.57 | $26.57 | $26.57 | $21.48 | 144 |
| 2017-01-17 | $26.60 | $26.60 | $26.60 | $26.60 | $21.50 | 150 |
| 2017-01-13 | $26.74 | $26.74 | $26.51 | $26.60 | $21.50 | 15,728 |
| 2017-01-12 | $26.60 | $26.60 | $26.60 | $26.60 | $21.50 | 0 |
| 2017-01-11 | $26.59 | $26.60 | $26.59 | $26.60 | $21.50 | 900 |
| 2017-01-10 | $26.58 | $26.58 | $26.53 | $26.53 | $21.44 | 843 |
| 2017-01-09 | $26.58 | $26.58 | $26.58 | $26.58 | $21.49 | 1,900 |
| 2017-01-06 | $26.45 | $26.58 | $26.45 | $26.58 | $21.49 | 14,244 |
| 2017-01-05 | $26.59 | $26.59 | $26.55 | $26.55 | $21.46 | 1,200 |
| 2017-01-04 | $26.50 | $26.51 | $26.50 | $26.51 | $21.43 | 1,100 |
| 2017-01-03 | $26.48 | $26.52 | $26.48 | $26.50 | $21.42 | 10,700 |
| 2016-12-30 | $26.26 | $26.26 | $26.05 | $26.05 | $21.06 | 14,870 |
| 2016-12-29 | $26.50 | $26.60 | $26.50 | $26.51 | $21.43 | 1,200 |
| 2016-12-28 | $26.35 | $26.35 | $26.35 | $26.35 | $21.30 | 76 |
| 2016-12-27 | $26.50 | $26.60 | $26.25 | $26.35 | $21.30 | 3,750 |
| 2016-12-23 | $26.62 | $26.62 | $26.62 | $26.62 | $21.52 | 0 |
| 2016-12-22 | $26.62 | $26.62 | $26.62 | $26.62 | $21.52 | 94 |
| 2016-12-21 | $26.55 | $26.62 | $26.55 | $26.62 | $21.52 | 9,400 |
| 2016-12-20 | $26.56 | $26.60 | $26.53 | $26.56 | $21.47 | 4,600 |
| 2016-12-19 | $26.62 | $26.64 | $26.60 | $26.64 | $21.53 | 1,500 |
| 2016-12-16 | $26.62 | $26.70 | $26.62 | $26.70 | $21.58 | 857 |
| 2016-12-15 | $26.70 | $26.70 | $26.70 | $26.70 | $21.58 | 500 |
| 2016-12-14 | $26.70 | $26.70 | $26.70 | $26.70 | $21.58 | 200 |
| 2016-12-13 | $26.64 | $26.74 | $26.64 | $26.68 | $21.57 | 5,929 |
| 2016-12-12 | $26.80 | $26.80 | $26.60 | $26.60 | $21.50 | 5,987 |
| 2016-12-09 | $26.50 | $26.50 | $26.50 | $26.50 | $21.42 | 130 |
| 2016-12-08 | $26.20 | $26.50 | $26.20 | $26.50 | $21.42 | 744 |
| 2016-12-07 | $26.10 | $26.20 | $26.05 | $26.20 | $21.18 | 450 |
| 2016-12-06 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 36 |
| 2016-12-05 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 0 |
| 2016-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 0 |
| 2016-12-01 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 54 |
| 2016-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 0 |
| 2016-11-29 | $26.10 | $26.10 | $26.00 | $26.00 | $21.02 | 330 |
| 2016-11-28 | $26.25 | $26.30 | $26.25 | $26.30 | $21.26 | 556 |
| 2016-11-25 | $26.00 | $26.20 | $26.00 | $26.20 | $21.18 | 500 |
| 2016-11-23 | $25.96 | $25.96 | $25.96 | $25.96 | $20.98 | 0 |
| 2016-11-22 | $26.00 | $26.00 | $25.96 | $25.96 | $20.98 | 446 |
| 2016-11-21 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 200 |
| 2016-11-18 | $25.95 | $25.95 | $25.95 | $25.95 | $20.98 | 137 |
| 2016-11-17 | $25.75 | $25.75 | $25.75 | $25.75 | $20.81 | 223 |
| 2016-11-16 | $25.65 | $25.65 | $25.40 | $25.46 | $20.58 | 530 |
| 2016-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 0 |
| 2016-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $21.02 | 234 |
| 2016-11-11 | $25.50 | $25.55 | $25.50 | $25.55 | $20.65 | 200 |
| 2016-11-10 | $25.15 | $25.15 | $25.15 | $25.15 | $20.33 | 0 |
| 2016-11-09 | $25.75 | $25.75 | $25.15 | $25.15 | $20.33 | 1,312 |
| 2016-11-08 | $25.10 | $25.10 | $25.10 | $25.10 | $20.29 | 0 |
| 2016-11-07 | $25.80 | $26.25 | $24.85 | $25.10 | $20.29 | 2,700 |
| 2016-11-04 | $26.30 | $26.30 | $26.30 | $26.30 | $21.26 | 0 |
| 2016-11-03 | $26.30 | $26.30 | $26.30 | $26.30 | $21.26 | 0 |
| 2016-11-02 | $26.30 | $26.30 | $26.30 | $26.30 | $21.26 | 285 |
| 2016-11-01 | $26.50 | $26.50 | $26.50 | $26.50 | $21.42 | 0 |
| 2016-10-31 | $26.99 | $26.99 | $26.50 | $26.50 | $21.24 | 230 |
| 2016-10-28 | $27.00 | $27.00 | $27.00 | $27.00 | $21.64 | 0 |
| 2016-10-27 | $26.75 | $27.00 | $26.75 | $27.00 | $21.64 | 555 |
| 2016-10-26 | $26.40 | $26.65 | $26.40 | $26.65 | $21.36 | 325 |
| 2016-10-25 | $26.15 | $26.50 | $25.82 | $26.30 | $21.08 | 3,650 |
| 2016-10-24 | $25.99 | $26.25 | $25.96 | $26.25 | $21.04 | 2,000 |
| 2016-10-21 | $25.00 | $25.10 | $25.00 | $25.10 | $20.12 | 7,317 |
| 2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.04 | 0 |
| 2016-10-19 | $24.87 | $25.00 | $24.75 | $25.00 | $20.04 | 850 |
| 2016-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $20.04 | 289 |
| 2016-10-17 | $25.00 | $25.00 | $24.99 | $25.00 | $20.04 | 2,704 |
| 2016-10-14 | $24.99 | $24.99 | $24.99 | $24.99 | $20.03 | 0 |
| 2016-10-13 | $25.00 | $25.00 | $24.99 | $24.99 | $20.03 | 304 |
| 2016-10-12 | $25.00 | $25.00 | $25.00 | $25.00 | $20.04 | 0 |
| 2016-10-11 | $25.00 | $25.00 | $25.00 | $25.00 | $20.04 | 570 |
| 2016-10-10 | $24.82 | $24.82 | $24.82 | $24.82 | $19.90 | 0 |
| 2016-10-07 | $24.82 | $24.82 | $24.82 | $24.82 | $19.90 | 0 |
| 2016-10-06 | $24.90 | $24.90 | $24.75 | $24.82 | $19.90 | 676 |
| 2016-10-05 | $25.22 | $25.22 | $25.09 | $25.09 | $20.11 | 598 |
| 2016-10-04 | $25.10 | $25.10 | $25.10 | $25.10 | $20.12 | 100 |
| 2016-10-03 | $25.10 | $25.10 | $25.10 | $25.10 | $20.12 | 0 |
| 2016-09-30 | $25.10 | $25.10 | $25.10 | $25.10 | $20.12 | 0 |
| 2016-09-29 | $25.75 | $25.75 | $25.10 | $25.10 | $20.12 | 1,000 |
| 2016-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $20.44 | 70 |
| 2016-09-27 | $25.50 | $25.50 | $25.50 | $25.50 | $20.44 | 200 |
| 2016-09-26 | $25.75 | $25.75 | $25.75 | $25.75 | $20.64 | 1,000 |
| 2016-09-23 | $25.75 | $25.75 | $25.75 | $25.75 | $20.64 | 12,399 |
| 2016-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $20.84 | 0 |
| 2016-09-21 | $26.24 | $26.24 | $26.00 | $26.00 | $20.84 | 650 |
| 2016-09-20 | $25.15 | $26.24 | $25.15 | $26.24 | $21.04 | 578 |
| 2016-09-19 | $25.20 | $26.24 | $25.20 | $26.24 | $21.04 | 800 |
| 2016-09-16 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-09-15 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 44 |
| 2016-09-14 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-09-13 | $25.50 | $26.25 | $25.10 | $26.25 | $21.04 | 1,407 |
| 2016-09-12 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-09-09 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-09-08 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-09-07 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-09-06 | $26.00 | $26.25 | $26.00 | $26.25 | $21.04 | 1,083 |
| 2016-09-02 | $25.75 | $26.00 | $24.30 | $26.00 | $20.84 | 3,709 |
| 2016-09-01 | $26.00 | $26.00 | $26.00 | $26.00 | $20.84 | 184 |
| 2016-08-31 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 162 |
| 2016-08-30 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-08-29 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 71 |
| 2016-08-26 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-08-25 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-08-24 | $26.25 | $26.25 | $26.25 | $26.25 | $21.04 | 0 |
| 2016-08-23 | $24.55 | $26.25 | $24.55 | $26.25 | $21.04 | 2,000 |
| 2016-08-22 | $25.50 | $25.50 | $25.50 | $25.50 | $20.44 | 0 |
| 2016-08-19 | $25.50 | $25.50 | $25.50 | $25.50 | $20.44 | 2 |
| 2016-08-18 | $25.50 | $25.50 | $25.50 | $25.50 | $20.44 | 46 |
| 2016-08-17 | $25.50 | $25.50 | $25.50 | $25.50 | $20.44 | 0 |
| 2016-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $20.44 | 50 |
| 2016-08-15 | $25.40 | $25.50 | $25.40 | $25.50 | $20.44 | 269 |
| 2016-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $20.04 | 0 |
| 2016-08-11 | $24.50 | $25.00 | $24.50 | $25.00 | $20.04 | 250 |
| 2016-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $19.64 | 1 |
| 2016-08-09 | $24.50 | $24.50 | $24.50 | $24.50 | $19.64 | 200 |
| 2016-08-08 | $24.21 | $24.21 | $24.21 | $24.21 | $19.41 | 0 |
| 2016-08-05 | $24.21 | $24.21 | $24.21 | $24.21 | $19.41 | 0 |
| 2016-08-04 | $24.21 | $24.21 | $24.21 | $24.21 | $19.41 | 150 |
| 2016-08-03 | $25.00 | $25.00 | $25.00 | $25.00 | $20.04 | 100 |
| 2016-08-02 | $24.55 | $24.55 | $24.55 | $24.55 | $19.68 | 40 |
| 2016-08-01 | $24.75 | $24.75 | $24.75 | $24.75 | $19.68 | 0 |
| 2016-07-29 | $24.75 | $24.75 | $24.75 | $24.75 | $19.68 | 0 |
| 2016-07-28 | $24.75 | $24.75 | $24.75 | $24.75 | $19.68 | 0 |
| 2016-07-27 | $24.75 | $24.75 | $24.75 | $24.75 | $19.68 | 0 |
| 2016-07-26 | $24.75 | $24.75 | $24.75 | $24.75 | $19.68 | 0 |
| 2016-07-25 | $24.75 | $24.75 | $24.75 | $24.75 | $19.68 | 180 |
| 2016-07-22 | $25.00 | $25.00 | $24.10 | $24.75 | $19.68 | 3,910 |
| 2016-07-21 | $24.96 | $25.00 | $24.00 | $24.99 | $19.87 | 1,700 |
| 2016-07-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 0 |
| 2016-07-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 0 |
| 2016-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 400 |
| 2016-07-15 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 0 |
| 2016-07-14 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 0 |
| 2016-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 76 |
| 2016-07-12 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 100 |
| 2016-07-11 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 350 |
| 2016-07-08 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 50 |
| 2016-07-07 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 0 |
| 2016-07-06 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 56 |
| 2016-07-05 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 0 |
| 2016-07-01 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 300 |
| 2016-06-30 | $23.02 | $23.02 | $23.02 | $23.02 | $18.31 | 10 |
| 2016-06-29 | $23.02 | $23.02 | $23.02 | $23.02 | $18.31 | 0 |
| 2016-06-28 | $23.02 | $23.02 | $23.02 | $23.02 | $18.31 | 0 |
| 2016-06-27 | $23.18 | $23.18 | $23.02 | $23.02 | $18.31 | 550 |
| 2016-06-24 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 200 |
| 2016-06-23 | $23.55 | $24.29 | $23.55 | $24.29 | $19.32 | 1,746 |
| 2016-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 0 |
| 2016-06-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 0 |
| 2016-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $18.69 | 1,388 |
| 2016-06-17 | $23.53 | $23.53 | $23.50 | $23.50 | $18.69 | 300 |
| 2016-06-16 | $23.75 | $23.75 | $23.70 | $23.70 | $18.85 | 2,180 |
| 2016-06-15 | $23.90 | $23.90 | $23.75 | $23.75 | $18.89 | 940 |
| 2016-06-14 | $24.03 | $24.03 | $24.00 | $24.00 | $19.08 | 700 |
| 2016-06-13 | $24.17 | $24.18 | $24.17 | $24.18 | $19.23 | 800 |
| 2016-06-10 | $24.13 | $24.13 | $24.13 | $24.13 | $19.19 | 0 |
| 2016-06-09 | $24.13 | $24.13 | $24.13 | $24.13 | $19.19 | 0 |
| 2016-06-08 | $24.13 | $24.13 | $24.13 | $24.13 | $19.19 | 125 |
| 2016-06-07 | $24.99 | $25.00 | $24.99 | $25.00 | $19.88 | 1,758 |
| 2016-06-06 | $24.08 | $24.08 | $24.08 | $24.08 | $19.15 | 431 |
| 2016-06-03 | $24.99 | $25.00 | $24.99 | $25.00 | $19.88 | 702 |
| 2016-06-02 | $24.50 | $24.50 | $24.50 | $24.50 | $19.48 | 3 |
| 2016-06-01 | $24.50 | $24.50 | $24.50 | $24.50 | $19.48 | 0 |
| 2016-05-31 | $24.50 | $24.50 | $24.50 | $24.50 | $19.48 | 20 |
| 2016-05-27 | $24.50 | $24.50 | $24.50 | $24.50 | $19.48 | 0 |
| 2016-05-26 | $24.50 | $24.50 | $24.50 | $24.50 | $19.48 | 84 |
| 2016-05-25 | $24.50 | $24.50 | $24.50 | $24.50 | $19.48 | 0 |
| 2016-05-24 | $24.50 | $24.50 | $24.50 | $24.50 | $19.48 | 100 |
| 2016-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $19.28 | 0 |
| 2016-05-20 | $24.25 | $24.25 | $24.25 | $24.25 | $19.28 | 0 |
| 2016-05-19 | $24.25 | $24.25 | $24.25 | $24.25 | $19.28 | 0 |
| 2016-05-18 | $24.25 | $24.25 | $24.25 | $24.25 | $19.28 | 1 |
| 2016-05-17 | $24.00 | $24.25 | $24.00 | $24.25 | $19.28 | 718 |
| 2016-05-16 | $23.80 | $23.80 | $23.80 | $23.80 | $18.93 | 0 |
| 2016-05-13 | $23.80 | $23.80 | $23.80 | $23.80 | $18.93 | 125 |
| 2016-05-12 | $24.00 | $24.00 | $23.95 | $23.95 | $19.04 | 798 |
| 2016-05-11 | $24.05 | $24.05 | $23.50 | $23.75 | $18.89 | 3,416 |
| 2016-05-10 | $24.05 | $24.05 | $24.05 | $24.05 | $19.12 | 100 |
| 2016-05-09 | $24.27 | $24.27 | $24.25 | $24.25 | $19.28 | 450 |
| 2016-05-06 | $24.45 | $24.54 | $24.45 | $24.54 | $19.51 | 500 |
| 2016-05-05 | $24.54 | $24.54 | $24.54 | $24.54 | $19.51 | 100 |
| 2016-05-04 | $24.70 | $24.70 | $24.70 | $24.70 | $19.64 | 500 |
| 2016-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $19.08 | 500 |
| 2016-05-02 | $23.75 | $24.00 | $23.75 | $24.00 | $19.08 | 300 |
| 2016-04-29 | $24.01 | $24.01 | $24.01 | $24.01 | $19.09 | 172 |
| 2016-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $19.33 | 0 |
| 2016-04-27 | $24.40 | $24.50 | $24.40 | $24.50 | $19.33 | 3,733 |
| 2016-04-26 | $24.25 | $24.40 | $24.25 | $24.35 | $19.21 | 2,658 |
| 2016-04-25 | $23.75 | $23.75 | $23.75 | $23.75 | $18.74 | 2 |
| 2016-04-22 | $23.75 | $23.75 | $23.75 | $23.75 | $18.74 | 192 |
| 2016-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 0 |
| 2016-04-20 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 0 |
| 2016-04-19 | $23.99 | $24.00 | $23.99 | $24.00 | $18.93 | 663 |
| 2016-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 1 |
| 2016-04-15 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 0 |
| 2016-04-14 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 0 |
| 2016-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 0 |
| 2016-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 1 |
| 2016-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 300 |
| 2016-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 4,437 |
| 2016-04-07 | $24.05 | $24.05 | $24.00 | $24.00 | $18.93 | 1,115 |
| 2016-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 0 |
| 2016-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $18.93 | 200 |
| 2016-04-04 | $23.74 | $23.75 | $23.74 | $23.75 | $18.74 | 600 |
| 2016-04-01 | $23.55 | $23.55 | $23.55 | $23.55 | $18.58 | 0 |
| 2016-03-31 | $23.55 | $23.55 | $23.55 | $23.55 | $18.58 | 752 |
| 2016-03-30 | $22.31 | $22.31 | $22.31 | $22.31 | $17.60 | 100 |
| 2016-03-29 | $23.30 | $23.30 | $23.20 | $23.20 | $18.30 | 2,995 |
| 2016-03-28 | $23.20 | $23.20 | $23.20 | $23.20 | $18.30 | 5 |
| 2016-03-24 | $23.20 | $23.20 | $23.20 | $23.20 | $18.30 | 0 |
| 2016-03-23 | $23.20 | $23.20 | $23.20 | $23.20 | $18.30 | 0 |
| 2016-03-22 | $23.20 | $23.20 | $23.20 | $23.20 | $18.30 | 487 |
| 2016-03-21 | $23.10 | $23.10 | $23.10 | $23.10 | $18.22 | 1,200 |
| 2016-03-18 | $23.40 | $23.50 | $23.40 | $23.50 | $18.54 | 1,083 |
| 2016-03-17 | $23.00 | $23.00 | $23.00 | $23.00 | $18.15 | 361 |
| 2016-03-16 | $22.80 | $22.80 | $22.80 | $22.80 | $17.99 | 15 |
| 2016-03-15 | $22.80 | $22.80 | $22.80 | $22.80 | $17.99 | 641 |
| 2016-03-14 | $22.50 | $22.99 | $22.26 | $22.99 | $18.14 | 1,000 |
| 2016-03-11 | $22.20 | $22.20 | $22.20 | $22.20 | $17.51 | 0 |
| 2016-03-10 | $22.20 | $22.20 | $22.20 | $22.20 | $17.51 | 35 |
| 2016-03-09 | $22.20 | $22.20 | $22.20 | $22.20 | $17.51 | 0 |
| 2016-03-08 | $22.20 | $22.20 | $22.20 | $22.20 | $17.51 | 100 |
| 2016-03-07 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 502 |
| 2016-03-04 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 0 |
| 2016-03-03 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 24 |
| 2016-03-02 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 0 |
| 2016-03-01 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 300 |
| 2016-02-29 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 0 |
| 2016-02-26 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 0 |
| 2016-02-25 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 0 |
| 2016-02-24 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 400 |
| 2016-02-23 | $22.10 | $22.10 | $22.10 | $22.10 | $17.44 | 3,641 |
| 2016-02-22 | $22.05 | $22.05 | $22.05 | $22.05 | $17.40 | 0 |
| 2016-02-19 | $22.05 | $22.05 | $22.05 | $22.05 | $17.40 | 1 |
| 2016-02-18 | $22.05 | $22.05 | $22.05 | $22.05 | $17.40 | 306 |
| 2016-02-17 | $22.50 | $22.50 | $22.50 | $22.50 | $17.75 | 251 |
| 2016-02-16 | $23.00 | $23.00 | $22.50 | $22.50 | $17.75 | 300 |
| 2016-02-12 | $23.75 | $23.75 | $23.40 | $23.40 | $18.46 | 406 |
| 2016-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.15 | 3,700 |
| 2016-02-10 | $23.50 | $23.50 | $23.50 | $23.50 | $18.54 | 0 |
| 2016-02-09 | $21.79 | $23.50 | $21.79 | $23.50 | $18.54 | 2,473 |
| 2016-02-08 | $22.50 | $22.50 | $21.30 | $21.75 | $17.16 | 2,490 |
| 2016-02-05 | $23.00 | $23.00 | $22.01 | $23.00 | $18.15 | 1,548 |
| 2016-02-04 | $23.40 | $23.40 | $23.40 | $23.40 | $18.46 | 0 |
| 2016-02-03 | $23.40 | $23.40 | $23.40 | $23.40 | $18.46 | 0 |
| 2016-02-02 | $23.40 | $23.40 | $23.40 | $23.40 | $18.46 | 425 |
| 2016-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.00 | 0 |
| 2016-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $18.00 | 45 |
| 2016-01-28 | $23.00 | $23.00 | $23.00 | $23.00 | $18.00 | 0 |
| 2016-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $18.00 | 197 |
| 2016-01-26 | $23.00 | $23.00 | $23.00 | $23.00 | $18.00 | 3,000 |
| 2016-01-25 | $22.50 | $22.50 | $22.50 | $22.50 | $17.61 | 0 |
| 2016-01-22 | $22.50 | $22.50 | $22.50 | $22.50 | $17.61 | 0 |
| 2016-01-21 | $22.50 | $22.50 | $22.50 | $22.50 | $17.61 | 1,851 |
| 2016-01-20 | $22.05 | $22.05 | $22.05 | $22.05 | $17.26 | 200 |
| 2016-01-19 | $22.26 | $22.26 | $22.26 | $22.26 | $17.42 | 100 |
| 2016-01-15 | $22.50 | $22.50 | $22.50 | $22.50 | $17.61 | 0 |
| 2016-01-14 | $22.50 | $22.50 | $22.50 | $22.50 | $17.61 | 0 |
| 2016-01-13 | $22.50 | $22.50 | $22.50 | $22.50 | $17.61 | 2,512 |
| 2016-01-12 | $22.51 | $22.51 | $22.47 | $22.47 | $17.58 | 250 |
| 2016-01-11 | $22.76 | $22.76 | $22.76 | $22.76 | $17.81 | 0 |
| 2016-01-08 | $22.79 | $22.79 | $22.76 | $22.76 | $17.81 | 801 |
| 2016-01-07 | $22.79 | $22.79 | $22.79 | $22.79 | $17.84 | 300 |
| 2016-01-06 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 4 |
| 2016-01-05 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 1,700 |
| 2016-01-04 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 0 |
| 2015-12-31 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 0 |
| 2015-12-30 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 0 |
| 2015-12-29 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 40 |
| 2015-12-28 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 0 |
| 2015-12-24 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 0 |
| 2015-12-23 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 75 |
| 2015-12-22 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 1 |
| 2015-12-21 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 0 |
| 2015-12-18 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 25 |
| 2015-12-17 | $22.70 | $22.70 | $22.70 | $22.70 | $17.76 | 0 |
| 2015-12-16 | $23.50 | $23.50 | $22.60 | $22.70 | $17.76 | 2,600 |
| 2015-12-15 | $23.50 | $23.63 | $23.50 | $23.50 | $18.39 | 1,600 |
| 2015-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $18.39 | 0 |
| 2015-12-11 | $23.50 | $23.50 | $23.50 | $23.50 | $18.39 | 0 |
| 2015-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | $18.39 | 0 |
| 2015-12-09 | $24.25 | $24.25 | $23.50 | $23.50 | $18.39 | 1,325 |
| 2015-12-08 | $24.25 | $24.25 | $24.25 | $24.25 | $18.98 | 0 |
| 2015-12-07 | $24.25 | $24.25 | $24.25 | $24.25 | $18.98 | 0 |
| 2015-12-04 | $24.25 | $24.25 | $24.25 | $24.25 | $18.98 | 0 |
| 2015-12-03 | $24.25 | $24.25 | $24.25 | $24.25 | $18.98 | 0 |
| 2015-12-02 | $24.25 | $24.25 | $24.25 | $24.25 | $18.98 | 0 |
| 2015-12-01 | $23.75 | $24.25 | $23.75 | $24.25 | $18.98 | 1,750 |
| 2015-11-30 | $23.75 | $23.75 | $23.75 | $23.75 | $18.59 | 525 |
| 2015-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $18.78 | 0 |
| 2015-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $18.78 | 0 |
| 2015-11-24 | $24.00 | $24.00 | $24.00 | $24.00 | $18.78 | 0 |
| 2015-11-23 | $24.00 | $24.00 | $24.00 | $24.00 | $18.78 | 2,101 |
| 2015-11-20 | $23.80 | $23.85 | $23.75 | $23.75 | $18.59 | 2,273 |
| 2015-11-19 | $23.34 | $23.34 | $23.34 | $23.34 | $18.27 | 500 |
| 2015-11-18 | $22.02 | $23.00 | $22.02 | $23.00 | $18.00 | 354 |
| 2015-11-17 | $22.02 | $22.02 | $22.02 | $22.02 | $17.23 | 18 |
| 2015-11-16 | $22.02 | $22.02 | $22.02 | $22.02 | $17.23 | 60 |
| 2015-11-13 | $22.02 | $22.02 | $22.02 | $22.02 | $17.23 | 125 |
| 2015-11-12 | $23.86 | $23.86 | $23.85 | $23.85 | $18.66 | 687 |
| 2015-11-11 | $22.50 | $23.00 | $22.50 | $23.00 | $18.00 | 209 |
| 2015-11-10 | $22.35 | $22.35 | $22.25 | $22.25 | $17.41 | 3,114 |
| 2015-11-09 | $22.25 | $22.25 | $22.25 | $22.25 | $17.41 | 50 |
| 2015-11-06 | $22.25 | $22.25 | $22.25 | $22.25 | $17.41 | 0 |
| 2015-11-05 | $22.25 | $22.25 | $22.25 | $22.25 | $17.41 | 2,876 |
| 2015-11-04 | $21.85 | $21.85 | $21.85 | $21.85 | $17.10 | 0 |
| 2015-11-03 | $21.85 | $21.85 | $21.85 | $21.85 | $17.10 | 0 |
| 2015-11-02 | $21.85 | $21.85 | $21.85 | $21.85 | $17.10 | 200 |
| 2015-10-30 | $22.25 | $22.25 | $22.25 | $22.25 | $17.26 | 0 |
| 2015-10-29 | $22.25 | $22.25 | $22.25 | $22.25 | $17.26 | 0 |
| 2015-10-28 | $22.25 | $22.25 | $22.25 | $22.25 | $17.26 | 0 |
| 2015-10-27 | $22.25 | $22.25 | $22.25 | $22.25 | $17.26 | 0 |
| 2015-10-26 | $21.80 | $22.25 | $21.80 | $22.25 | $17.26 | 815 |
| 2015-10-23 | $22.27 | $22.27 | $22.00 | $22.00 | $17.07 | 1,295 |
| 2015-10-22 | $22.25 | $22.25 | $22.25 | $22.25 | $17.26 | 233 |
| 2015-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $18.62 | 138 |
| 2015-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $18.62 | 0 |
| 2015-10-19 | $23.88 | $24.00 | $23.88 | $24.00 | $18.62 | 283 |
| 2015-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $18.62 | 0 |
| 2015-10-15 | $24.00 | $24.00 | $24.00 | $24.00 | $18.62 | 190 |
| 2015-10-14 | $23.00 | $24.47 | $23.00 | $24.47 | $18.98 | 2,523 |
| 2015-10-13 | $22.50 | $23.00 | $22.50 | $23.00 | $17.84 | 1,099 |
| 2015-10-12 | $21.90 | $21.90 | $21.87 | $21.87 | $16.97 | 1,071 |
| 2015-10-09 | $22.50 | $22.50 | $22.50 | $22.50 | $17.46 | 100 |
| 2015-10-08 | $22.51 | $22.51 | $22.51 | $22.51 | $17.46 | 1,003 |
| 2015-10-07 | $22.50 | $22.50 | $22.50 | $22.50 | $17.46 | 0 |
| 2015-10-06 | $21.20 | $23.40 | $21.20 | $22.50 | $17.46 | 5,329 |
| 2015-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $16.29 | 500 |
| 2015-10-02 | $21.10 | $21.10 | $21.10 | $21.10 | $16.37 | 0 |
| 2015-10-01 | $21.00 | $21.10 | $21.00 | $21.10 | $16.37 | 3,000 |
| 2015-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $16.29 | 0 |
| 2015-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $16.29 | 0 |
| 2015-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $16.29 | 0 |
| 2015-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $16.29 | 300 |
| 2015-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $16.29 | 0 |
| 2015-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $16.29 | 0 |
| 2015-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $16.29 | 475 |
| 2015-09-21 | $20.75 | $21.00 | $20.75 | $21.00 | $16.29 | 3,167 |
| 2015-09-18 | $20.99 | $20.99 | $20.99 | $20.99 | $16.28 | 0 |
| 2015-09-17 | $21.00 | $21.00 | $20.99 | $20.99 | $16.28 | 1,100 |
| 2015-09-16 | $20.99 | $20.99 | $20.99 | $20.99 | $16.28 | 0 |
| 2015-09-15 | $20.99 | $20.99 | $20.99 | $20.99 | $16.28 | 0 |
| 2015-09-14 | $20.98 | $21.00 | $20.98 | $20.99 | $16.28 | 1,900 |
| 2015-09-11 | $21.05 | $21.05 | $20.52 | $20.98 | $16.28 | 2,887 |
| 2015-09-10 | $21.35 | $21.35 | $21.35 | $21.35 | $16.56 | 588 |
| 2015-09-09 | $21.25 | $21.25 | $21.25 | $21.25 | $16.49 | 100 |
| 2015-09-08 | $21.35 | $21.35 | $21.35 | $21.35 | $16.56 | 500 |
F & M Bank Corp (FMBM) News Headlines
Recent F & M Bank Corp (FMBM) News
Similar Companies to F & M Bank Corp (FMBM) 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 | -- | -- | -- |