Farmers and Merchants Bancshares Inc (MD) (FMFG) Exchange: PINK
Data as of April 19, 2024
$17.40 ($0.00) 0.00%
Farmers and Merchants Bancshares Inc (MD) - Daily Information
Click for more stock information on Farmers and Merchants Bancshares Inc (MD).| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $17.40 |
| Previous Close | $17.40 |
| High | $17.40 |
| Low | $17.40 |
| Adjusted Open | $17.40 |
| Previous Adjusted Close | $17.40 |
| Adjusted High | $17.40 |
| Adjusted Low | $17.40 |
Invest in Farmers and Merchants Bancshares Inc (MD) (FMFG)
Key People Farmers and Merchants Bancshares Inc (MD)
| Employee | Position |
|---|---|
| James R. Bosley | President, Chief Executive Officer & Director |
| Mark C. Krebs | Chief Financial Officer & Treasurer |
| Christopher T. Oswald | Senior Vice President |
| Lynnette Kitzmiller | Secretary & Vice President |
| Bruce L. Schindler | Chairman |
| Roger D. Cassell | Independent Director |
| John J. Schuster | Vice Chairman |
| Paul F. Wooden | Independent Director |
| Ronald W. Hux | Vice Chairman |
| Joseph Lawrence Mekulski | Independent Director |
| Steven W. Eline | Independent Director |
| Teresa L. Smack | Independent Director |
| Edward A. Halle | Independent Director |
| Louna S. Primm | Independent Director |
| T. Edward Lippy | Director-Emeritus |
| Paul F. Wooden | Chairman |
| Ronald W. Hux | Independent Director |
| Bruce L. Schindler | Independent Director |
Historical Stock Data for Farmers and Merchants Bancshares Inc (MD) (FMFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 7 |
| 2024-04-12 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2024-04-11 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2024-04-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2024-04-09 | $17.42 | $17.42 | $17.40 | $17.40 | $17.40 | 400 |
| 2024-04-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2024-04-05 | $16.96 | $17.48 | $16.96 | $17.48 | $17.48 | 889 |
| 2024-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2024-04-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 6,477 |
| 2024-04-02 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 6,896 |
| 2024-04-01 | $16.95 | $16.96 | $16.95 | $16.96 | $16.96 | 6,896 |
| 2024-03-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 93 |
| 2024-03-27 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 510 |
| 2024-03-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-03-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-03-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 10 |
| 2024-03-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-03-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2024-03-19 | $17.00 | $17.00 | $16.90 | $16.90 | $16.90 | 8,028 |
| 2024-03-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-03-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 300 |
| 2024-03-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 2024-03-13 | $16.95 | $17.00 | $16.95 | $17.00 | $17.00 | 600 |
| 2024-03-12 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2024-03-11 | $16.00 | $16.10 | $16.00 | $16.10 | $16.10 | 1,668 |
| 2024-03-08 | $16.70 | $16.70 | $15.62 | $15.71 | $15.71 | 3,141 |
| 2024-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-03-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-03-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-03-04 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 52 |
| 2024-03-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,260 |
| 2024-02-29 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 505 |
| 2024-02-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 18 |
| 2024-02-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 275 |
| 2024-02-23 | $16.55 | $17.25 | $16.55 | $17.25 | $17.25 | 400 |
| 2024-02-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 5,000 |
| 2024-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10,001 |
| 2024-02-20 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1 |
| 2024-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-15 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 4 |
| 2024-02-14 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 21 |
| 2024-02-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 39 |
| 2024-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 6 |
| 2024-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 400 |
| 2024-02-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 50 |
| 2024-02-06 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 560 |
| 2024-02-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 58 |
| 2024-02-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2024-02-01 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 21,655 |
| 2024-01-31 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2024-01-30 | $17.00 | $17.25 | $16.90 | $17.25 | $17.25 | 21,655 |
| 2024-01-29 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 10 |
| 2024-01-26 | $16.27 | $16.42 | $16.27 | $16.42 | $16.42 | 400 |
| 2024-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-23 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 600 |
| 2024-01-19 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-01-18 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 10 |
| 2024-01-17 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-01-16 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2024-01-12 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 200 |
| 2024-01-11 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 200 |
| 2024-01-10 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 1,680 |
| 2024-01-09 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2024-01-08 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 0 |
| 2024-01-05 | $16.75 | $18.00 | $16.75 | $17.96 | $17.96 | 1,350 |
| 2024-01-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 250 |
| 2024-01-03 | $17.25 | $17.25 | $16.75 | $16.75 | $16.75 | 800 |
| 2024-01-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10 |
| 2023-12-29 | $17.20 | $17.50 | $17.18 | $17.50 | $17.50 | 18,600 |
| 2023-12-28 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 10,842 |
| 2023-12-27 | $17.00 | $17.25 | $17.00 | $17.20 | $17.20 | 2,350 |
| 2023-12-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 747 |
| 2023-12-22 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-12-21 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-12-20 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2023-12-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2,410 |
| 2023-12-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-12-15 | $16.45 | $17.50 | $16.45 | $17.50 | $17.50 | 2,410 |
| 2023-12-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2 |
| 2023-12-13 | $16.00 | $16.25 | $15.00 | $15.00 | $15.00 | 9,143 |
| 2023-12-12 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2023-12-11 | $16.25 | $16.75 | $16.25 | $16.75 | $16.75 | 350 |
| 2023-12-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 100 |
| 2023-12-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 500 |
| 2023-12-06 | $17.45 | $17.45 | $14.50 | $16.25 | $16.25 | 10,901 |
| 2023-12-05 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 100 |
| 2023-12-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 265 |
| 2023-12-01 | $17.99 | $18.00 | $16.76 | $16.76 | $16.76 | 20,350 |
| 2023-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,001 |
| 2023-11-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.23 | 566 |
| 2023-11-28 | $17.45 | $17.50 | $17.45 | $17.50 | $17.18 | 919 |
| 2023-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.18 | 2,388 |
| 2023-11-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.00 | 0 |
| 2023-11-22 | $17.50 | $17.50 | $17.31 | $17.31 | $17.00 | 1,100 |
| 2023-11-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.18 | 100 |
| 2023-11-20 | $17.52 | $17.52 | $17.52 | $17.52 | $17.20 | 178 |
| 2023-11-17 | $17.75 | $17.75 | $17.75 | $17.75 | $17.43 | 100 |
| 2023-11-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 39 |
| 2023-11-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 0 |
| 2023-11-14 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 5,008 |
| 2023-11-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 0 |
| 2023-11-10 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 27 |
| 2023-11-09 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 0 |
| 2023-11-08 | $17.70 | $17.70 | $17.70 | $17.70 | $17.38 | 121 |
| 2023-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 205 |
| 2023-11-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.68 | 2,400 |
| 2023-11-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.92 | 1,105 |
| 2023-11-02 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 0 |
| 2023-11-01 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 0 |
| 2023-10-31 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 49 |
| 2023-10-30 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 0 |
| 2023-10-27 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 0 |
| 2023-10-26 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 0 |
| 2023-10-25 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 0 |
| 2023-10-24 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 87 |
| 2023-10-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.82 | 1,860 |
| 2023-10-20 | $18.10 | $18.10 | $18.10 | $18.10 | $17.77 | 0 |
| 2023-10-19 | $18.11 | $18.11 | $18.10 | $18.10 | $17.77 | 2,287 |
| 2023-10-18 | $18.35 | $18.35 | $18.35 | $18.35 | $18.02 | 44 |
| 2023-10-17 | $18.50 | $18.50 | $18.35 | $18.35 | $18.02 | 9,903 |
| 2023-10-16 | $18.35 | $18.35 | $18.35 | $18.35 | $18.02 | 7 |
| 2023-10-13 | $18.35 | $18.35 | $18.35 | $18.35 | $18.02 | 0 |
| 2023-10-12 | $18.35 | $18.35 | $18.35 | $18.35 | $18.02 | 0 |
| 2023-10-11 | $18.35 | $18.35 | $18.35 | $18.35 | $18.02 | 299 |
| 2023-10-10 | $18.70 | $18.70 | $18.70 | $18.70 | $18.36 | 100 |
| 2023-10-09 | $18.05 | $18.05 | $18.05 | $18.05 | $17.73 | 1 |
| 2023-10-06 | $18.05 | $18.05 | $18.05 | $18.05 | $17.73 | 0 |
| 2023-10-05 | $18.05 | $18.05 | $18.05 | $18.05 | $17.73 | 2 |
| 2023-10-04 | $18.05 | $18.05 | $18.05 | $18.05 | $17.73 | 200 |
| 2023-10-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.92 | 100 |
| 2023-10-02 | $18.32 | $18.32 | $18.32 | $18.32 | $17.99 | 1,000 |
| 2023-09-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 0 |
| 2023-09-28 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 0 |
| 2023-09-27 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 0 |
| 2023-09-26 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 6,102 |
| 2023-09-25 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 0 |
| 2023-09-22 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 300 |
| 2023-09-21 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 0 |
| 2023-09-20 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 0 |
| 2023-09-19 | $18.30 | $18.30 | $18.30 | $18.30 | $17.97 | 984 |
| 2023-09-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.46 | 10 |
| 2023-09-15 | $18.80 | $18.80 | $18.80 | $18.80 | $18.46 | 0 |
| 2023-09-14 | $18.80 | $18.80 | $18.80 | $18.80 | $18.46 | 0 |
| 2023-09-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.46 | 390 |
| 2023-09-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.66 | 0 |
| 2023-09-11 | $19.00 | $19.00 | $19.00 | $19.00 | $18.66 | 0 |
| 2023-09-08 | $19.20 | $19.20 | $19.00 | $19.00 | $18.66 | 1,901 |
| 2023-09-07 | $19.32 | $19.32 | $19.32 | $19.32 | $18.97 | 26 |
| 2023-09-06 | $19.32 | $19.32 | $19.32 | $19.32 | $18.97 | 0 |
| 2023-09-05 | $19.61 | $19.61 | $19.32 | $19.32 | $18.97 | 2,000 |
| 2023-09-01 | $19.52 | $19.55 | $19.52 | $19.55 | $19.20 | 900 |
| 2023-08-31 | $19.98 | $19.98 | $19.98 | $19.98 | $19.62 | 0 |
| 2023-08-30 | $19.98 | $19.98 | $19.98 | $19.98 | $19.62 | 0 |
| 2023-08-29 | $19.98 | $19.98 | $19.98 | $19.98 | $19.62 | 140 |
| 2023-08-28 | $19.54 | $19.54 | $19.54 | $19.54 | $19.19 | 0 |
| 2023-08-25 | $19.75 | $19.75 | $19.54 | $19.54 | $19.19 | 580 |
| 2023-08-24 | $19.97 | $20.00 | $19.97 | $20.00 | $19.64 | 300 |
| 2023-08-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.49 | 10 |
| 2023-08-22 | $19.85 | $19.85 | $19.85 | $19.85 | $19.49 | 1 |
| 2023-08-21 | $19.85 | $19.85 | $19.85 | $19.85 | $19.49 | 100 |
| 2023-08-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 0 |
| 2023-08-17 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 0 |
| 2023-08-16 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 0 |
| 2023-08-15 | $19.44 | $19.44 | $19.44 | $19.44 | $19.09 | 0 |
| 2023-08-14 | $20.50 | $20.50 | $19.44 | $19.44 | $19.09 | 4,114 |
| 2023-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $21.60 | 71,329 |
| 2023-08-10 | $22.25 | $22.33 | $21.60 | $22.33 | $21.93 | 6,101 |
| 2023-08-09 | $23.25 | $23.25 | $22.30 | $22.30 | $21.90 | 656 |
| 2023-08-08 | $23.25 | $23.25 | $23.25 | $23.25 | $22.83 | 0 |
| 2023-08-07 | $23.25 | $23.25 | $23.25 | $23.25 | $22.83 | 1,340 |
| 2023-08-04 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-07-31 | $24.50 | $24.50 | $24.00 | $24.00 | $24.00 | 303 |
| 2023-07-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2023-07-25 | $24.00 | $24.50 | $24.00 | $24.50 | $24.50 | 1,146 |
| 2023-07-24 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-07-21 | $23.00 | $23.00 | $22.00 | $22.25 | $22.25 | 3,961 |
| 2023-07-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-07-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 102 |
| 2023-07-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2023-07-17 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-07-14 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-07-13 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-07-12 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2023-07-11 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 100 |
| 2023-07-10 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2023-07-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2023-07-06 | $20.25 | $20.29 | $20.25 | $20.29 | $20.29 | 1,014 |
| 2023-07-05 | $20.75 | $20.75 | $20.67 | $20.67 | $20.67 | 1,046 |
| 2023-07-03 | $21.48 | $21.50 | $21.48 | $21.50 | $21.50 | 300 |
| 2023-06-30 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-06-29 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-06-28 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-06-27 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2023-06-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 32 |
| 2023-06-23 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 361 |
| 2023-06-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 216 |
| 2023-06-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2023-06-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 100 |
| 2023-06-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 2023-06-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2023-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 346 |
| 2023-06-12 | $21.02 | $21.02 | $19.31 | $19.31 | $19.31 | 5,746 |
| 2023-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 115 |
| 2023-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2023-06-06 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 100 |
| 2023-06-05 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-06-02 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-06-01 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-05-31 | $20.80 | $20.80 | $20.80 | $20.80 | $20.48 | 0 |
| 2023-05-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-05-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 1,286 |
| 2023-05-25 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2023-05-24 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2023-05-23 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2023-05-22 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 0 |
| 2023-05-19 | $21.25 | $21.25 | $20.53 | $20.53 | $20.53 | 1,300 |
| 2023-05-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 3,655 |
| 2023-05-17 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 583 |
| 2023-05-16 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 200 |
| 2023-05-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-05-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 9 |
| 2023-05-11 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-05-10 | $21.51 | $21.55 | $21.00 | $21.55 | $21.55 | 15,400 |
| 2023-05-09 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-04 | $21.55 | $21.55 | $21.53 | $21.53 | $21.53 | 200 |
| 2023-05-03 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-02 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-05-01 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 0 |
| 2023-04-28 | $21.54 | $21.54 | $21.53 | $21.53 | $21.53 | 1,033 |
| 2023-04-27 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 137 |
| 2023-04-26 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 165 |
| 2023-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 109 |
| 2023-04-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 121 |
| 2023-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2023-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2023-04-12 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 200 |
| 2023-04-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 121 |
| 2023-04-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2023-04-06 | $21.77 | $23.95 | $21.77 | $23.95 | $23.95 | 508 |
| 2023-04-05 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-04-04 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-04-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-03-31 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-03-30 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 100 |
| 2023-03-29 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0 |
| 2023-03-28 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 400 |
| 2023-03-27 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-03-24 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-03-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-03-22 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-03-21 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2023-03-20 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 100 |
| 2023-03-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 5 |
| 2023-03-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 146 |
| 2023-03-15 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 0 |
| 2023-03-14 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 100 |
| 2023-03-13 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 463 |
| 2023-03-10 | $21.70 | $21.70 | $21.60 | $21.60 | $21.60 | 1,900 |
| 2023-03-09 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-03-08 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-03-07 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-03-06 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-03-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-03-02 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-03-01 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2023-02-28 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 100 |
| 2023-02-27 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-24 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-23 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-22 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 13 |
| 2023-02-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-16 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-10 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2023-02-09 | $21.48 | $21.65 | $21.48 | $21.65 | $21.65 | 1,400 |
| 2023-02-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2023-02-07 | $21.50 | $21.60 | $21.40 | $21.60 | $21.60 | 3,450 |
| 2023-02-06 | $20.80 | $20.86 | $20.75 | $20.86 | $20.86 | 3,103 |
| 2023-02-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-02-02 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-02-01 | $20.81 | $20.81 | $20.80 | $20.80 | $20.80 | 3,106 |
| 2023-01-31 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 3 |
| 2023-01-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-27 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-25 | $20.85 | $20.85 | $20.80 | $20.80 | $20.80 | 1,810 |
| 2023-01-24 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-20 | $21.00 | $21.00 | $20.80 | $20.80 | $20.80 | 1,006 |
| 2023-01-19 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 0 |
| 2023-01-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 434 |
| 2023-01-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 5 |
| 2023-01-13 | $20.80 | $20.95 | $20.80 | $20.95 | $20.95 | 741 |
| 2023-01-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,023 |
| 2023-01-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,177 |
| 2023-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-01-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 28 |
| 2023-01-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-01-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-01-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2023-01-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-12-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 201 |
| 2022-12-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2022-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 3 |
| 2022-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4,053 |
| 2022-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-12-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 8,959 |
| 2022-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-12-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2022-12-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-12-16 | $22.50 | $23.50 | $22.50 | $23.50 | $23.50 | 221 |
| 2022-12-15 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-12-14 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1 |
| 2022-12-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-12-12 | $21.20 | $21.20 | $21.15 | $21.15 | $21.15 | 5,200 |
| 2022-12-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3,500 |
| 2022-12-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 231 |
| 2022-12-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-12-06 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-12-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 300 |
| 2022-12-02 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-12-01 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-11-30 | $21.05 | $21.05 | $21.05 | $21.05 | $20.73 | 100 |
| 2022-11-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.16 | 0 |
| 2022-11-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.16 | 0 |
| 2022-11-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.16 | 0 |
| 2022-11-23 | $20.85 | $22.50 | $20.85 | $22.50 | $22.16 | 400 |
| 2022-11-22 | $20.85 | $20.85 | $20.85 | $20.85 | $20.54 | 200 |
| 2022-11-21 | $20.80 | $20.83 | $20.80 | $20.83 | $20.51 | 4,143 |
| 2022-11-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.44 | 4,229 |
| 2022-11-17 | $20.85 | $20.85 | $20.80 | $20.80 | $20.49 | 400 |
| 2022-11-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.19 | 0 |
| 2022-11-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.19 | 0 |
| 2022-11-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.19 | 100 |
| 2022-11-11 | $20.49 | $20.49 | $20.49 | $20.49 | $20.18 | 0 |
| 2022-11-10 | $20.25 | $20.49 | $20.25 | $20.49 | $20.18 | 392 |
| 2022-11-09 | $20.26 | $20.26 | $20.26 | $20.26 | $19.96 | 0 |
| 2022-11-08 | $20.26 | $20.26 | $20.26 | $20.26 | $19.96 | 0 |
| 2022-11-07 | $20.26 | $20.26 | $20.26 | $20.26 | $19.96 | 1 |
| 2022-11-04 | $20.26 | $20.26 | $20.26 | $20.26 | $19.96 | 0 |
| 2022-11-03 | $20.26 | $20.26 | $20.26 | $20.26 | $19.96 | 600 |
| 2022-11-02 | $20.26 | $20.26 | $20.26 | $20.26 | $19.96 | 0 |
| 2022-11-01 | $20.26 | $20.26 | $20.26 | $20.26 | $19.96 | 1,500 |
| 2022-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.70 | 0 |
| 2022-10-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-27 | $20.08 | $20.08 | $19.75 | $20.00 | $20.00 | 4,082 |
| 2022-10-26 | $20.05 | $20.05 | $19.75 | $19.75 | $19.75 | 5,571 |
| 2022-10-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 46 |
| 2022-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2022-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 329 |
| 2022-10-14 | $20.95 | $20.95 | $19.20 | $19.20 | $19.20 | 5,475 |
| 2022-10-13 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-10-12 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-10-11 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-10-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-10-07 | $21.65 | $21.65 | $21.57 | $21.57 | $21.57 | 436 |
| 2022-10-06 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 61 |
| 2022-10-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-10-04 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 1,000 |
| 2022-10-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-09-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2022-09-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-09-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2022-09-27 | $21.96 | $21.96 | $21.75 | $21.75 | $21.75 | 700 |
| 2022-09-26 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-09-23 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-09-22 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2022-09-21 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 160 |
| 2022-09-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-09-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2022-09-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2022-09-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-09-14 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-09-13 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 453 |
| 2022-09-12 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 283 |
| 2022-09-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-09-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-09-07 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 121 |
| 2022-09-06 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-09-02 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-09-01 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-08-31 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-08-30 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-08-29 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-08-26 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-08-25 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2022-08-24 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 3 |
| 2022-08-23 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 155 |
| 2022-08-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-08-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-08-18 | $20.50 | $21.56 | $20.50 | $21.55 | $21.55 | 20,629 |
| 2022-08-17 | $21.00 | $21.00 | $19.75 | $19.75 | $19.75 | 5,751 |
| 2022-08-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-05 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 591 |
| 2022-08-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-08-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-07-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-07-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2022-07-27 | $21.20 | $21.20 | $20.75 | $20.75 | $20.75 | 950 |
| 2022-07-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-25 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-07-19 | $21.00 | $21.00 | $20.25 | $20.25 | $20.25 | 7,408 |
| 2022-07-18 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-15 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-07-14 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 50 |
| 2022-07-13 | $21.00 | $21.00 | $20.36 | $20.36 | $20.36 | 991 |
| 2022-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2022-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-07-06 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-07-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-07-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-06-28 | $23.00 | $23.00 | $20.33 | $22.00 | $22.00 | 1,280 |
| 2022-06-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2022-06-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 305 |
| 2022-06-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-06-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2022-06-15 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 46 |
| 2022-06-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 50 |
| 2022-06-13 | $22.50 | $22.50 | $21.55 | $21.55 | $21.55 | 1,548 |
| 2022-06-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-06-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-06-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2022-06-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 825 |
| 2022-06-06 | $21.00 | $22.50 | $21.00 | $22.50 | $22.50 | 1,586 |
| 2022-06-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2022-06-02 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 1 |
| 2022-06-01 | $21.31 | $21.44 | $20.30 | $21.44 | $21.13 | 3,504 |
| 2022-05-31 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2022-05-27 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2022-05-26 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2022-05-25 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2022-05-24 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2022-05-23 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2022-05-20 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 50 |
| 2022-05-19 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 0 |
| 2022-05-18 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 250 |
| 2022-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2022-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2022-05-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2022-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 400 |
| 2022-05-11 | $22.12 | $22.12 | $22.12 | $22.12 | $21.80 | 0 |
| 2022-05-10 | $22.12 | $22.12 | $22.12 | $22.12 | $21.80 | 0 |
| 2022-05-09 | $22.12 | $22.12 | $22.12 | $22.12 | $21.80 | 0 |
| 2022-05-06 | $22.12 | $22.12 | $22.12 | $22.12 | $21.80 | 26 |
| 2022-05-05 | $22.00 | $22.12 | $22.00 | $22.12 | $21.80 | 1,200 |
| 2022-05-04 | $21.25 | $21.25 | $21.25 | $21.25 | $20.95 | 1,480 |
| 2022-05-03 | $21.25 | $21.25 | $21.25 | $21.25 | $20.95 | 0 |
| 2022-05-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.95 | 0 |
| 2022-04-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.95 | 0 |
| 2022-04-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.95 | 0 |
| 2022-04-27 | $21.75 | $21.75 | $21.25 | $21.25 | $20.95 | 1,480 |
| 2022-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 2,900 |
| 2022-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 0 |
| 2022-04-22 | $22.61 | $22.61 | $21.61 | $22.00 | $21.69 | 2,900 |
| 2022-04-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.29 | 0 |
| 2022-04-20 | $22.61 | $22.61 | $22.61 | $22.61 | $22.29 | 0 |
| 2022-04-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.29 | 185 |
| 2022-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 198 |
| 2022-04-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-04-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-03-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 246 |
| 2022-03-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-03-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-03-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-03-25 | $22.50 | $23.50 | $22.15 | $22.50 | $22.18 | 2,575 |
| 2022-03-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 10 |
| 2022-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 11,104 |
| 2022-03-21 | $23.50 | $24.50 | $23.50 | $24.50 | $24.15 | 11,104 |
| 2022-03-18 | $21.99 | $21.99 | $21.99 | $21.99 | $21.68 | 255 |
| 2022-03-17 | $21.99 | $21.99 | $21.99 | $21.99 | $21.68 | 0 |
| 2022-03-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.68 | 255 |
| 2022-03-15 | $21.30 | $21.99 | $21.30 | $21.45 | $21.14 | 696 |
| 2022-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-03-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 7 |
| 2022-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 1 |
| 2022-03-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.18 | 0 |
| 2022-03-07 | $22.50 | $22.50 | $21.75 | $22.50 | $22.18 | 16,036 |
| 2022-03-04 | $21.87 | $21.87 | $21.87 | $21.87 | $21.56 | 50 |
| 2022-03-03 | $21.87 | $21.87 | $21.87 | $21.87 | $21.56 | 0 |
| 2022-03-02 | $21.27 | $22.00 | $21.27 | $21.87 | $21.56 | 2,792 |
| 2022-03-01 | $22.52 | $24.13 | $21.25 | $21.25 | $20.95 | 1,731 |
| 2022-02-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-02-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 346 |
| 2022-02-24 | $22.43 | $22.43 | $22.43 | $22.43 | $22.11 | 100 |
| 2022-02-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2022-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 100 |
| 2022-02-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 56 |
| 2022-02-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2022-02-16 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 0 |
| 2022-02-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.66 | 100 |
| 2022-02-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-02-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-02-10 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-02-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-02-08 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-02-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-02-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-02-03 | $24.50 | $24.50 | $24.49 | $24.49 | $24.14 | 425 |
| 2022-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 200 |
| 2022-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2022-01-19 | $24.00 | $24.50 | $24.00 | $24.50 | $24.15 | 2,316 |
| 2022-01-18 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-01-14 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-01-13 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-01-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-01-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-01-10 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-01-07 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-01-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.14 | 0 |
| 2022-01-05 | $24.00 | $24.49 | $24.00 | $24.49 | $24.14 | 371 |
| 2022-01-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2022-01-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 100 |
| 2021-12-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 42 |
| 2021-12-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 42 |
| 2021-12-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2021-12-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2021-12-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 15 |
| 2021-12-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2021-12-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 5 |
| 2021-12-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 4 |
| 2021-12-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 0 |
| 2021-12-17 | $24.88 | $24.88 | $24.50 | $24.50 | $24.15 | 443 |
| 2021-12-16 | $23.25 | $23.25 | $22.01 | $22.01 | $21.70 | 400 |
| 2021-12-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.15 | 123 |
| 2021-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-12-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-12-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 1 |
| 2021-12-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-12-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 200 |
| 2021-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.17 | 0 |
| 2021-12-02 | $23.00 | $23.50 | $23.00 | $23.50 | $23.17 | 1,200 |
| 2021-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.40 | 0 |
| 2021-11-30 | $23.50 | $23.50 | $23.00 | $23.00 | $22.40 | 1,367 |
| 2021-11-29 | $23.30 | $23.30 | $23.30 | $23.30 | $22.69 | 0 |
| 2021-11-26 | $23.30 | $23.30 | $23.30 | $23.30 | $22.69 | 398 |
| 2021-11-24 | $23.60 | $23.60 | $23.60 | $23.60 | $22.98 | 0 |
| 2021-11-23 | $23.60 | $23.60 | $23.60 | $23.60 | $22.98 | 0 |
| 2021-11-22 | $23.60 | $23.60 | $23.60 | $23.60 | $22.98 | 64 |
| 2021-11-19 | $23.60 | $23.60 | $23.60 | $23.60 | $22.98 | 0 |
| 2021-11-18 | $23.60 | $23.60 | $23.60 | $23.60 | $22.98 | 0 |
| 2021-11-17 | $23.60 | $23.60 | $23.60 | $23.60 | $22.98 | 250 |
| 2021-11-16 | $23.02 | $23.02 | $23.02 | $23.02 | $22.42 | 0 |
| 2021-11-15 | $23.02 | $23.02 | $23.02 | $23.02 | $22.42 | 0 |
| 2021-11-12 | $23.02 | $23.02 | $23.02 | $23.02 | $22.42 | 0 |
| 2021-11-11 | $23.02 | $23.02 | $23.02 | $23.02 | $22.42 | 0 |
| 2021-11-10 | $23.02 | $23.02 | $23.02 | $23.02 | $22.42 | 0 |
| 2021-11-09 | $23.11 | $23.11 | $23.01 | $23.02 | $22.42 | 712 |
| 2021-11-08 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-11-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-11-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-11-02 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-11-01 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-28 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-26 | $24.00 | $24.00 | $23.25 | $23.25 | $22.64 | 458 |
| 2021-10-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.88 | 19 |
| 2021-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.88 | 92 |
| 2021-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $22.88 | 1,000 |
| 2021-10-20 | $23.50 | $23.50 | $23.15 | $23.25 | $22.64 | 2,726 |
| 2021-10-19 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 10 |
| 2021-10-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-15 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-14 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-13 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 800 |
| 2021-10-12 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-11 | $23.25 | $23.25 | $23.25 | $23.25 | $22.64 | 0 |
| 2021-10-08 | $23.25 | $23.45 | $23.25 | $23.25 | $22.64 | 3,123 |
| 2021-10-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.34 | 900 |
| 2021-10-06 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-10-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-10-04 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-10-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-09-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 3,191 |
| 2021-09-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.73 | 0 |
| 2021-09-28 | $25.40 | $25.40 | $25.40 | $25.40 | $24.73 | 2,500 |
| 2021-09-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.73 | 0 |
| 2021-09-24 | $25.35 | $25.40 | $25.35 | $25.40 | $24.73 | 5,621 |
| 2021-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.34 | 1 |
| 2021-09-22 | $25.01 | $25.20 | $25.00 | $25.00 | $24.34 | 300 |
| 2021-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-09-20 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 120 |
| 2021-09-17 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-09-16 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-09-15 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-09-14 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 0 |
| 2021-09-13 | $25.50 | $25.50 | $25.50 | $25.50 | $24.83 | 900 |
| 2021-09-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.34 | 100 |
| 2021-09-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.34 | 459 |
| 2021-09-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.34 | 0 |
| 2021-09-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.34 | 0 |
| 2021-09-03 | $23.50 | $25.00 | $23.50 | $25.00 | $24.34 | 4,200 |
| 2021-09-02 | $22.98 | $22.98 | $22.97 | $22.98 | $22.38 | 5,200 |
| 2021-09-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.38 | 0 |
| 2021-08-31 | $22.98 | $22.98 | $22.98 | $22.98 | $22.38 | 0 |
| 2021-08-30 | $22.97 | $22.98 | $22.97 | $22.98 | $22.38 | 801 |
| 2021-08-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.76 | 0 |
| 2021-08-26 | $22.35 | $22.35 | $22.35 | $22.35 | $21.76 | 0 |
| 2021-08-25 | $22.35 | $22.35 | $22.35 | $22.35 | $21.76 | 0 |
| 2021-08-24 | $22.35 | $22.35 | $22.35 | $22.35 | $21.76 | 0 |
| 2021-08-23 | $22.35 | $22.35 | $22.35 | $22.35 | $21.76 | 106 |
| 2021-08-20 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 0 |
| 2021-08-19 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 0 |
| 2021-08-18 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 0 |
| 2021-08-17 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 0 |
| 2021-08-16 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 0 |
| 2021-08-13 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 0 |
| 2021-08-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 0 |
| 2021-08-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 400 |
| 2021-08-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.91 | 600 |
| 2021-08-09 | $22.44 | $22.44 | $22.44 | $22.44 | $21.85 | 100 |
| 2021-08-06 | $22.44 | $22.44 | $22.44 | $22.44 | $21.85 | 101 |
| 2021-08-05 | $21.56 | $21.56 | $21.56 | $21.56 | $20.99 | 0 |
| 2021-08-04 | $21.56 | $21.56 | $21.56 | $21.56 | $20.99 | 0 |
| 2021-08-03 | $21.56 | $21.56 | $21.56 | $21.56 | $20.99 | 645 |
| 2021-08-02 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 0 |
| 2021-07-30 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 0 |
| 2021-07-29 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 92 |
| 2021-07-28 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 0 |
| 2021-07-27 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 0 |
| 2021-07-26 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 92 |
| 2021-07-23 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 0 |
| 2021-07-22 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 0 |
| 2021-07-21 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 0 |
| 2021-07-20 | $21.65 | $21.65 | $21.45 | $21.45 | $20.89 | 1,616 |
| 2021-07-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 0 |
| 2021-07-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 0 |
| 2021-07-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 1 |
| 2021-07-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 0 |
| 2021-07-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 0 |
| 2021-07-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 0 |
| 2021-07-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 16 |
| 2021-07-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 0 |
| 2021-07-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 1,000 |
| 2021-07-06 | $22.99 | $22.99 | $22.99 | $22.99 | $22.39 | 100 |
| 2021-07-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.01 | 10 |
| 2021-07-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.01 | 5 |
| 2021-06-30 | $22.38 | $22.60 | $22.25 | $22.60 | $22.01 | 1,451 |
| 2021-06-29 | $22.38 | $22.38 | $22.38 | $22.38 | $21.79 | 1 |
| 2021-06-28 | $22.50 | $22.50 | $22.38 | $22.38 | $21.79 | 200 |
| 2021-06-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.88 | 420 |
| 2021-06-24 | $22.33 | $23.35 | $22.33 | $22.75 | $22.15 | 2,550 |
| 2021-06-23 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 0 |
| 2021-06-22 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 0 |
| 2021-06-21 | $22.35 | $22.35 | $22.33 | $22.33 | $21.74 | 200 |
| 2021-06-18 | $22.40 | $22.40 | $22.40 | $22.40 | $21.81 | 900 |
| 2021-06-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.40 | 1,000 |
| 2021-06-16 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 25 |
| 2021-06-15 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 0 |
| 2021-06-14 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 25 |
| 2021-06-11 | $23.50 | $23.50 | $22.33 | $22.33 | $21.74 | 1,200 |
| 2021-06-10 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 0 |
| 2021-06-09 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 200 |
| 2021-06-08 | $22.33 | $22.33 | $22.33 | $22.33 | $21.74 | 400 |
| 2021-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $22.88 | 0 |
| 2021-06-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.88 | 0 |
| 2021-06-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.88 | 0 |
| 2021-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 0 |
| 2021-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 100 |
| 2021-05-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.17 | 0 |
| 2021-05-27 | $22.00 | $22.00 | $22.00 | $22.00 | $21.17 | 0 |
| 2021-05-26 | $23.50 | $23.50 | $22.00 | $22.00 | $21.17 | 220 |
| 2021-05-25 | $20.25 | $20.25 | $20.25 | $20.25 | $19.49 | 1 |
| 2021-05-24 | $20.25 | $20.25 | $20.25 | $20.25 | $19.49 | 0 |
| 2021-05-21 | $20.25 | $20.25 | $20.25 | $20.25 | $19.49 | 0 |
| 2021-05-20 | $20.25 | $20.25 | $20.25 | $20.25 | $19.49 | 24 |
| 2021-05-19 | $22.85 | $22.85 | $20.25 | $20.25 | $19.49 | 320 |
| 2021-05-18 | $22.75 | $22.75 | $22.75 | $22.75 | $21.89 | 0 |
| 2021-05-17 | $22.75 | $22.75 | $22.75 | $22.75 | $21.89 | 0 |
| 2021-05-14 | $22.75 | $22.75 | $22.75 | $22.75 | $21.89 | 0 |
| 2021-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $21.89 | 1 |
| 2021-05-12 | $22.75 | $22.75 | $22.75 | $22.75 | $21.89 | 200 |
| 2021-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $21.65 | 200 |
| 2021-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $21.65 | 0 |
| 2021-05-07 | $22.50 | $22.50 | $22.50 | $22.50 | $21.65 | 0 |
| 2021-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $21.65 | 0 |
| 2021-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $21.65 | 1,400 |
| 2021-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.13 | 100 |
| 2021-05-03 | $23.50 | $23.50 | $22.25 | $22.75 | $21.89 | 2,325 |
| 2021-04-30 | $22.10 | $22.25 | $22.10 | $22.25 | $21.41 | 1,001 |
| 2021-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.17 | 101 |
| 2021-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.17 | 303 |
| 2021-04-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.21 | 0 |
| 2021-04-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.21 | 25 |
| 2021-04-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.21 | 501 |
| 2021-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 105 |
| 2021-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 0 |
| 2021-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 0 |
| 2021-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 210 |
| 2021-04-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 10 |
| 2021-04-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 6 |
| 2021-04-14 | $19.50 | $20.00 | $19.50 | $20.00 | $19.25 | 875 |
| 2021-04-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.19 | 25 |
| 2021-04-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.19 | 0 |
| 2021-04-09 | $18.90 | $18.90 | $18.90 | $18.90 | $18.19 | 0 |
| 2021-04-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.19 | 0 |
| 2021-04-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.19 | 300 |
| 2021-04-06 | $18.90 | $18.90 | $18.90 | $18.90 | $18.19 | 1,800 |
| 2021-04-05 | $18.90 | $18.90 | $18.90 | $18.90 | $18.19 | 0 |
| 2021-04-01 | $18.90 | $18.90 | $18.90 | $18.90 | $18.19 | 0 |
| 2021-03-31 | $19.00 | $19.00 | $18.90 | $18.90 | $18.19 | 875 |
| 2021-03-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.76 | 10 |
| 2021-03-29 | $19.50 | $19.50 | $19.50 | $19.50 | $18.76 | 0 |
| 2021-03-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.76 | 5 |
| 2021-03-25 | $19.50 | $19.50 | $19.50 | $19.50 | $18.76 | 0 |
| 2021-03-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.76 | 0 |
| 2021-03-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.76 | 2,200 |
| 2021-03-22 | $19.50 | $19.50 | $19.10 | $19.50 | $18.76 | 890 |
| 2021-03-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 0 |
| 2021-03-18 | $20.00 | $20.00 | $20.00 | $20.00 | $19.25 | 1,038 |
| 2021-03-17 | $20.10 | $20.10 | $20.10 | $20.10 | $19.34 | 0 |
| 2021-03-16 | $20.10 | $20.10 | $20.10 | $20.10 | $19.34 | 609 |
| 2021-03-15 | $23.25 | $23.25 | $23.01 | $23.01 | $22.14 | 300 |
| 2021-03-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 50 |
| 2021-03-11 | $23.50 | $23.50 | $23.50 | $23.50 | $22.61 | 100 |
| 2021-03-10 | $23.01 | $23.01 | $23.01 | $23.01 | $22.14 | 2 |
| 2021-03-09 | $25.00 | $25.00 | $23.01 | $23.01 | $22.14 | 230 |
| 2021-03-08 | $21.00 | $29.99 | $21.00 | $25.00 | $24.06 | 7,852 |
| 2021-03-05 | $18.35 | $21.75 | $18.35 | $21.00 | $20.21 | 2,805 |
| 2021-03-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.84 | 801 |
| 2021-03-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 935 |
| 2021-03-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 272 |
| 2021-03-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 300 |
| 2021-02-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 100 |
| 2021-02-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 0 |
| 2021-02-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 100 |
| 2021-02-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 78 |
| 2021-02-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 343 |
| 2021-02-19 | $18.00 | $18.00 | $17.50 | $17.50 | $16.84 | 500 |
| 2021-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.32 | 1,800 |
| 2021-02-17 | $16.25 | $18.00 | $16.25 | $18.00 | $17.32 | 1,800 |
| 2021-02-16 | $16.00 | $16.25 | $16.00 | $16.25 | $15.64 | 476 |
| 2021-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $14.92 | 326 |
| 2021-02-11 | $14.65 | $14.65 | $14.65 | $14.65 | $14.10 | 0 |
| 2021-02-10 | $14.65 | $14.65 | $14.65 | $14.65 | $14.10 | 1,000 |
| 2021-02-09 | $15.55 | $15.55 | $14.55 | $14.57 | $14.02 | 2,289 |
| 2021-02-08 | $15.50 | $15.50 | $15.50 | $15.50 | $14.92 | 201 |
| 2021-02-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.43 | 0 |
| 2021-02-04 | $14.50 | $15.00 | $14.50 | $15.00 | $14.43 | 300 |
| 2021-02-03 | $14.07 | $14.07 | $14.07 | $14.07 | $13.54 | 0 |
| 2021-02-02 | $14.07 | $14.07 | $14.07 | $14.07 | $13.54 | 0 |
| 2021-02-01 | $14.07 | $14.07 | $14.07 | $14.07 | $13.54 | 100 |
| 2021-01-29 | $13.70 | $13.70 | $13.70 | $13.70 | $13.18 | 0 |
| 2021-01-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.18 | 100 |
| 2021-01-27 | $13.35 | $13.47 | $13.35 | $13.47 | $12.96 | 1,140 |
| 2021-01-26 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 2,210 |
| 2021-01-25 | $13.37 | $13.37 | $13.35 | $13.35 | $12.85 | 1,772 |
| 2021-01-22 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 454 |
| 2021-01-21 | $13.43 | $13.43 | $13.35 | $13.35 | $12.85 | 2,700 |
| 2021-01-20 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 1 |
| 2021-01-19 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 2,603 |
| 2021-01-15 | $13.35 | $13.35 | $13.35 | $13.35 | $12.85 | 4,400 |
| 2021-01-14 | $13.25 | $13.41 | $13.25 | $13.35 | $12.85 | 3,555 |
| 2021-01-13 | $13.40 | $13.40 | $13.25 | $13.25 | $12.75 | 3,381 |
| 2021-01-12 | $13.20 | $13.20 | $13.20 | $13.20 | $12.70 | 7,391 |
| 2021-01-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.70 | 0 |
| 2021-01-08 | $13.20 | $13.20 | $13.20 | $13.20 | $12.70 | 0 |
| 2021-01-07 | $13.45 | $13.45 | $13.20 | $13.20 | $12.70 | 7,391 |
| 2021-01-06 | $13.40 | $13.40 | $13.40 | $13.40 | $12.89 | 4,800 |
| 2021-01-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.80 | 29 |
| 2021-01-04 | $13.30 | $13.30 | $13.30 | $13.30 | $12.80 | 7 |
| 2020-12-31 | $13.30 | $13.37 | $13.30 | $13.30 | $12.80 | 5,395 |
| 2020-12-30 | $13.25 | $13.25 | $13.20 | $13.20 | $12.70 | 1,404 |
| 2020-12-29 | $13.20 | $13.25 | $13.20 | $13.25 | $12.75 | 3,838 |
| 2020-12-28 | $13.15 | $13.15 | $13.15 | $13.15 | $12.65 | 990 |
| 2020-12-24 | $13.25 | $13.25 | $13.20 | $13.20 | $12.70 | 1,508 |
| 2020-12-23 | $13.20 | $13.20 | $13.20 | $13.20 | $12.70 | 500 |
| 2020-12-22 | $13.25 | $13.25 | $13.20 | $13.25 | $12.75 | 3,560 |
| 2020-12-21 | $13.25 | $13.25 | $13.23 | $13.25 | $12.75 | 3,801 |
| 2020-12-18 | $13.17 | $13.20 | $13.17 | $13.20 | $12.70 | 1,379 |
| 2020-12-17 | $13.17 | $13.17 | $13.17 | $13.17 | $12.67 | 10 |
| 2020-12-16 | $13.17 | $13.17 | $13.17 | $13.17 | $12.67 | 810 |
| 2020-12-15 | $13.20 | $13.20 | $13.17 | $13.17 | $12.67 | 1,710 |
| 2020-12-14 | $13.19 | $13.20 | $13.19 | $13.20 | $12.70 | 1,000 |
| 2020-12-11 | $13.15 | $13.15 | $13.15 | $13.15 | $12.65 | 0 |
| 2020-12-10 | $13.15 | $13.15 | $13.15 | $13.15 | $12.65 | 0 |
| 2020-12-09 | $13.15 | $13.15 | $13.15 | $13.15 | $12.65 | 0 |
| 2020-12-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.65 | 500 |
| 2020-12-07 | $13.27 | $13.27 | $13.00 | $13.15 | $12.65 | 657 |
| 2020-12-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.61 | 1,235 |
| 2020-12-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.61 | 500 |
| 2020-12-02 | $13.19 | $13.19 | $13.19 | $13.19 | $12.45 | 0 |
| 2020-12-01 | $13.25 | $13.25 | $13.19 | $13.19 | $12.45 | 708 |
| 2020-11-30 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 100 |
| 2020-11-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 350 |
| 2020-11-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 55 |
| 2020-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 0 |
| 2020-11-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 100 |
| 2020-11-20 | $12.75 | $12.75 | $12.75 | $12.75 | $12.03 | 0 |
| 2020-11-19 | $12.77 | $12.77 | $12.75 | $12.75 | $12.03 | 217 |
| 2020-11-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.03 | 0 |
| 2020-11-17 | $13.25 | $13.25 | $12.75 | $12.75 | $12.03 | 3,660 |
| 2020-11-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 0 |
| 2020-11-13 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 0 |
| 2020-11-12 | $13.24 | $13.25 | $13.24 | $13.25 | $12.50 | 2,450 |
| 2020-11-11 | $13.14 | $13.14 | $13.14 | $13.14 | $12.40 | 3 |
| 2020-11-10 | $13.12 | $13.25 | $13.12 | $13.14 | $12.40 | 15,745 |
| 2020-11-09 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 200 |
| 2020-11-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.36 | 100 |
| 2020-11-05 | $13.09 | $13.09 | $13.05 | $13.05 | $12.31 | 3,100 |
| 2020-11-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 0 |
| 2020-11-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 100 |
| 2020-11-02 | $13.01 | $13.01 | $13.01 | $13.01 | $12.28 | 0 |
| 2020-10-30 | $13.01 | $13.01 | $13.01 | $13.01 | $12.28 | 0 |
| 2020-10-29 | $13.01 | $13.01 | $13.01 | $13.01 | $12.28 | 0 |
| 2020-10-28 | $13.01 | $13.01 | $13.01 | $13.01 | $12.28 | 1,000 |
| 2020-10-27 | $13.10 | $13.10 | $13.10 | $13.10 | $12.36 | 2,162 |
| 2020-10-26 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-23 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 1 |
| 2020-10-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 200 |
| 2020-10-21 | $13.11 | $13.11 | $12.95 | $12.95 | $12.22 | 269 |
| 2020-10-20 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-19 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-16 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-15 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-14 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-13 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 100 |
| 2020-10-12 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-09 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 140 |
| 2020-10-06 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 1,100 |
| 2020-10-05 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 0 |
| 2020-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 6,050 |
| 2020-10-01 | $13.15 | $13.15 | $13.15 | $13.15 | $12.41 | 500 |
| 2020-09-30 | $13.11 | $13.11 | $13.10 | $13.10 | $12.36 | 4,000 |
| 2020-09-29 | $13.13 | $13.13 | $13.10 | $13.10 | $12.36 | 15,500 |
| 2020-09-28 | $13.13 | $13.13 | $13.13 | $13.13 | $12.39 | 50 |
| 2020-09-25 | $13.13 | $13.13 | $13.13 | $13.13 | $12.39 | 700 |
| 2020-09-24 | $13.13 | $13.13 | $13.13 | $13.13 | $12.39 | 2,000 |
| 2020-09-23 | $13.17 | $13.18 | $13.15 | $13.15 | $12.41 | 1,600 |
| 2020-09-22 | $13.18 | $13.18 | $13.18 | $13.18 | $12.44 | 800 |
| 2020-09-21 | $13.20 | $13.20 | $13.20 | $13.20 | $12.45 | 0 |
| 2020-09-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.45 | 0 |
| 2020-09-17 | $13.20 | $13.20 | $13.20 | $13.20 | $12.45 | 0 |
| 2020-09-16 | $13.20 | $13.20 | $13.20 | $13.20 | $12.45 | 39 |
| 2020-09-15 | $13.20 | $13.20 | $13.20 | $13.20 | $12.45 | 19 |
| 2020-09-14 | $13.20 | $13.20 | $13.20 | $13.20 | $12.45 | 200 |
| 2020-09-11 | $13.23 | $13.23 | $13.23 | $13.23 | $12.48 | 0 |
| 2020-09-10 | $13.23 | $13.23 | $13.23 | $13.23 | $12.48 | 0 |
| 2020-09-09 | $13.23 | $13.23 | $13.23 | $13.23 | $12.48 | 0 |
| 2020-09-08 | $13.23 | $13.23 | $13.23 | $13.23 | $12.48 | 100 |
| 2020-09-04 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 0 |
| 2020-09-03 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 209 |
| 2020-09-02 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 200 |
| 2020-09-01 | $13.25 | $13.25 | $13.20 | $13.25 | $12.50 | 12,599 |
| 2020-08-31 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 1,195 |
| 2020-08-28 | $13.30 | $13.30 | $13.30 | $13.30 | $12.55 | 0 |
| 2020-08-27 | $13.30 | $13.30 | $13.30 | $13.30 | $12.55 | 220 |
| 2020-08-26 | $13.35 | $13.35 | $13.30 | $13.30 | $12.55 | 6,900 |
| 2020-08-25 | $13.30 | $13.30 | $13.30 | $13.30 | $12.55 | 0 |
| 2020-08-24 | $13.38 | $13.50 | $13.30 | $13.30 | $12.55 | 500 |
| 2020-08-21 | $13.35 | $13.35 | $13.35 | $13.35 | $12.60 | 100 |
| 2020-08-20 | $13.35 | $13.35 | $13.35 | $13.35 | $12.60 | 0 |
| 2020-08-19 | $13.35 | $13.35 | $13.35 | $13.35 | $12.60 | 303 |
| 2020-08-18 | $13.35 | $13.35 | $13.35 | $13.35 | $12.60 | 276 |
| 2020-08-17 | $13.39 | $13.39 | $13.39 | $13.39 | $12.63 | 0 |
| 2020-08-14 | $13.39 | $13.39 | $13.39 | $13.39 | $12.63 | 0 |
| 2020-08-13 | $13.39 | $13.39 | $13.39 | $13.39 | $12.63 | 0 |
| 2020-08-12 | $13.39 | $13.39 | $13.39 | $13.39 | $12.63 | 100 |
| 2020-08-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.36 | 0 |
| 2020-08-10 | $13.15 | $13.15 | $13.10 | $13.10 | $12.36 | 500 |
| 2020-08-07 | $13.10 | $13.15 | $12.81 | $13.10 | $12.36 | 1,737 |
| 2020-08-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 0 |
| 2020-08-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 0 |
| 2020-08-04 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 1,000 |
| 2020-08-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 2,000 |
| 2020-07-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 3,000 |
| 2020-07-30 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 3,000 |
| 2020-07-29 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 1 |
| 2020-07-28 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 0 |
| 2020-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 125 |
| 2020-07-24 | $13.55 | $13.55 | $13.55 | $13.55 | $12.78 | 0 |
| 2020-07-23 | $13.10 | $13.55 | $13.00 | $13.55 | $12.78 | 7,600 |
| 2020-07-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 0 |
| 2020-07-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 1,000 |
| 2020-07-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 0 |
| 2020-07-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.27 | 0 |
| 2020-07-16 | $13.25 | $13.25 | $13.00 | $13.00 | $12.27 | 600 |
| 2020-07-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 525 |
| 2020-07-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.50 | 0 |
| 2020-07-13 | $13.80 | $13.80 | $13.25 | $13.25 | $12.50 | 4,908 |
| 2020-07-10 | $13.80 | $13.80 | $13.80 | $13.80 | $13.02 | 0 |
| 2020-07-09 | $13.80 | $13.80 | $13.80 | $13.80 | $13.02 | 1,100 |
| 2020-07-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 2,500 |
| 2020-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 12 |
| 2020-07-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 360 |
| 2020-07-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 1 |
| 2020-07-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 0 |
| 2020-06-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 50 |
| 2020-06-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.21 | 1,042 |
| 2020-06-26 | $14.00 | $14.25 | $14.00 | $14.25 | $13.45 | 698 |
| 2020-06-25 | $13.50 | $13.50 | $13.50 | $13.50 | $12.74 | 100 |
| 2020-06-24 | $14.20 | $14.35 | $12.76 | $12.76 | $12.04 | 10,911 |
| 2020-06-23 | $14.04 | $14.50 | $14.00 | $14.50 | $13.68 | 4,417 |
| 2020-06-22 | $14.40 | $14.40 | $14.35 | $14.35 | $13.54 | 300 |
| 2020-06-19 | $14.35 | $14.35 | $14.35 | $14.35 | $13.54 | 0 |
| 2020-06-18 | $14.35 | $14.35 | $14.35 | $14.35 | $13.54 | 0 |
| 2020-06-17 | $14.35 | $14.35 | $14.35 | $14.35 | $13.54 | 400 |
| 2020-06-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 0 |
| 2020-06-15 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 0 |
| 2020-06-12 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 5 |
| 2020-06-11 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 0 |
| 2020-06-10 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 210 |
| 2020-06-09 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 0 |
| 2020-06-08 | $14.40 | $14.40 | $14.40 | $14.40 | $13.59 | 0 |
| 2020-06-05 | $14.04 | $14.40 | $14.04 | $14.40 | $13.59 | 657 |
| 2020-06-04 | $14.14 | $14.14 | $14.14 | $14.14 | $13.34 | 10 |
| 2020-06-03 | $14.40 | $14.40 | $14.40 | $14.40 | $13.34 | 346 |
| 2020-06-02 | $14.31 | $14.31 | $14.31 | $14.31 | $13.26 | 100 |
| 2020-06-01 | $14.68 | $14.75 | $14.45 | $14.50 | $13.43 | 26,319 |
| 2020-05-29 | $14.45 | $14.45 | $14.45 | $14.45 | $13.39 | 0 |
| 2020-05-28 | $14.45 | $14.45 | $14.45 | $14.45 | $13.39 | 100 |
| 2020-05-27 | $14.30 | $14.30 | $14.30 | $14.30 | $13.25 | 0 |
| 2020-05-26 | $14.30 | $14.30 | $14.30 | $14.30 | $13.25 | 0 |
| 2020-05-22 | $14.30 | $14.30 | $14.30 | $14.30 | $13.25 | 220 |
| 2020-05-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 0 |
| 2020-05-20 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 0 |
| 2020-05-19 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 0 |
| 2020-05-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 0 |
| 2020-05-15 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 0 |
| 2020-05-14 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 17 |
| 2020-05-13 | $15.20 | $15.20 | $14.25 | $14.25 | $13.20 | 360 |
| 2020-05-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.90 | 108 |
| 2020-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $14.82 | 1 |
| 2020-05-08 | $16.00 | $16.00 | $16.00 | $16.00 | $14.82 | 100 |
| 2020-05-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.04 | 0 |
| 2020-05-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.04 | 1,412 |
| 2020-05-05 | $12.90 | $12.90 | $12.90 | $12.90 | $11.95 | 0 |
| 2020-05-04 | $12.90 | $12.90 | $12.90 | $12.90 | $11.95 | 175 |
| 2020-05-01 | $12.75 | $12.75 | $12.75 | $12.75 | $11.81 | 0 |
| 2020-04-30 | $12.75 | $12.75 | $12.75 | $12.75 | $11.81 | 0 |
| 2020-04-29 | $12.75 | $12.75 | $12.75 | $12.75 | $11.81 | 0 |
| 2020-04-28 | $12.75 | $12.75 | $12.75 | $12.75 | $11.81 | 373 |
| 2020-04-27 | $12.89 | $12.89 | $12.52 | $12.52 | $11.60 | 431 |
| 2020-04-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.04 | 16 |
| 2020-04-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.04 | 1,900 |
| 2020-04-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.18 | 117 |
| 2020-04-21 | $13.20 | $13.20 | $13.10 | $13.10 | $12.14 | 1,200 |
| 2020-04-20 | $13.15 | $13.15 | $13.15 | $13.15 | $12.18 | 100 |
| 2020-04-17 | $12.85 | $13.15 | $12.85 | $13.15 | $12.18 | 725 |
| 2020-04-16 | $12.85 | $12.85 | $12.85 | $12.85 | $11.91 | 180 |
| 2020-04-15 | $13.50 | $13.50 | $13.50 | $13.50 | $12.51 | 5 |
| 2020-04-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.51 | 0 |
| 2020-04-13 | $13.25 | $13.50 | $13.25 | $13.50 | $12.51 | 500 |
| 2020-04-09 | $13.25 | $13.25 | $13.25 | $13.25 | $12.28 | 0 |
| 2020-04-08 | $13.25 | $13.27 | $13.25 | $13.25 | $12.28 | 550 |
| 2020-04-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.04 | 1,329 |
| 2020-04-06 | $13.43 | $13.43 | $13.43 | $13.43 | $12.44 | 75 |
| 2020-04-03 | $13.43 | $13.43 | $13.43 | $13.43 | $12.44 | 100 |
| 2020-04-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.04 | 0 |
| 2020-04-01 | $13.75 | $13.75 | $13.00 | $13.00 | $12.04 | 568 |
| 2020-03-31 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 67 |
| 2020-03-30 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 2,000 |
| 2020-03-27 | $13.95 | $13.95 | $13.95 | $13.95 | $12.92 | 200 |
| 2020-03-26 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 155 |
| 2020-03-25 | $14.00 | $14.00 | $14.00 | $14.00 | $12.97 | 400 |
| 2020-03-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.04 | 251 |
| 2020-03-23 | $15.20 | $15.20 | $15.20 | $15.20 | $14.08 | 12 |
| 2020-03-20 | $15.20 | $15.20 | $15.20 | $15.20 | $14.08 | 0 |
| 2020-03-19 | $13.00 | $15.20 | $13.00 | $15.20 | $14.08 | 306 |
| 2020-03-18 | $13.25 | $13.25 | $11.10 | $11.10 | $10.28 | 2,204 |
| 2020-03-17 | $15.00 | $15.48 | $13.00 | $13.00 | $12.04 | 1,419 |
| 2020-03-16 | $16.00 | $16.00 | $15.00 | $15.05 | $13.94 | 500 |
| 2020-03-13 | $16.50 | $16.50 | $16.50 | $16.50 | $15.29 | 4 |
| 2020-03-12 | $16.50 | $16.50 | $16.50 | $16.50 | $15.29 | 0 |
| 2020-03-11 | $16.57 | $16.57 | $16.50 | $16.50 | $15.29 | 200 |
| 2020-03-10 | $17.00 | $17.00 | $17.00 | $17.00 | $15.75 | 0 |
| 2020-03-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.75 | 3 |
| 2020-03-06 | $16.95 | $17.00 | $16.95 | $17.00 | $15.75 | 752 |
| 2020-03-05 | $17.25 | $17.25 | $17.25 | $17.25 | $15.98 | 0 |
| 2020-03-04 | $17.25 | $17.25 | $17.25 | $17.25 | $15.98 | 0 |
| 2020-03-03 | $17.25 | $17.25 | $17.25 | $17.25 | $15.98 | 0 |
| 2020-03-02 | $17.25 | $17.25 | $17.25 | $17.25 | $15.98 | 359 |
| 2020-02-28 | $17.12 | $17.12 | $17.12 | $17.12 | $15.86 | 0 |
| 2020-02-27 | $17.12 | $17.12 | $17.12 | $17.12 | $15.86 | 101 |
| 2020-02-26 | $17.57 | $17.57 | $17.28 | $17.28 | $16.01 | 1,664 |
| 2020-02-25 | $17.75 | $17.75 | $17.65 | $17.65 | $16.35 | 3,347 |
| 2020-02-24 | $18.31 | $18.31 | $17.75 | $17.75 | $16.45 | 3,241 |
| 2020-02-21 | $18.50 | $18.50 | $18.40 | $18.40 | $17.05 | 300 |
| 2020-02-20 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-19 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-18 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-14 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-13 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-11 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-10 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-07 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-04 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-02-03 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 10 |
| 2020-01-31 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 0 |
| 2020-01-30 | $18.43 | $18.43 | $18.40 | $18.40 | $17.05 | 998 |
| 2020-01-29 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 0 |
| 2020-01-28 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 0 |
| 2020-01-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 1 |
| 2020-01-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 0 |
| 2020-01-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 0 |
| 2020-01-22 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 0 |
| 2020-01-21 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 754 |
| 2020-01-17 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-16 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-15 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-14 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-13 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-10 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 10 |
| 2020-01-09 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-08 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 20 |
| 2020-01-07 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-06 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-03 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 0 |
| 2020-01-02 | $18.36 | $18.36 | $18.36 | $18.36 | $17.01 | 167 |
| 2019-12-31 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 1 |
| 2019-12-30 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 1 |
| 2019-12-27 | $18.40 | $18.40 | $18.40 | $18.40 | $17.05 | 400 |
| 2019-12-26 | $18.30 | $18.30 | $18.30 | $18.30 | $16.96 | 101 |
| 2019-12-24 | $18.30 | $18.30 | $18.30 | $18.30 | $16.96 | 100 |
| 2019-12-23 | $18.50 | $18.50 | $18.50 | $18.50 | $17.14 | 100 |
| 2019-12-20 | $18.25 | $19.50 | $18.25 | $19.50 | $18.07 | 596 |
| 2019-12-19 | $18.26 | $18.26 | $18.26 | $18.26 | $16.92 | 100 |
| 2019-12-18 | $18.00 | $18.00 | $18.00 | $18.00 | $16.68 | 111 |
| 2019-12-17 | $18.25 | $18.25 | $18.25 | $18.25 | $16.91 | 145 |
| 2019-12-16 | $18.25 | $18.25 | $18.25 | $18.25 | $16.91 | 482 |
| 2019-12-13 | $18.25 | $18.25 | $18.25 | $18.25 | $16.91 | 800 |
| 2019-12-12 | $17.81 | $17.81 | $17.81 | $17.81 | $16.50 | 0 |
| 2019-12-11 | $18.50 | $18.50 | $17.81 | $17.81 | $16.50 | 207 |
| 2019-12-10 | $18.00 | $18.00 | $18.00 | $18.00 | $16.68 | 0 |
| 2019-12-09 | $18.00 | $18.00 | $18.00 | $18.00 | $16.68 | 0 |
| 2019-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $16.68 | 0 |
| 2019-12-05 | $18.00 | $18.00 | $18.00 | $18.00 | $16.68 | 0 |
| 2019-12-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.44 | 0 |
| 2019-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $16.44 | 1 |
| 2019-12-02 | $18.00 | $18.00 | $18.00 | $18.00 | $16.44 | 200 |
| 2019-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $16.44 | 30 |
| 2019-11-27 | $18.00 | $18.00 | $18.00 | $18.00 | $16.44 | 171 |
| 2019-11-26 | $18.00 | $18.00 | $18.00 | $18.00 | $16.44 | 200 |
| 2019-11-25 | $18.40 | $18.40 | $18.25 | $18.25 | $16.67 | 1,550 |
| 2019-11-22 | $18.30 | $18.30 | $18.30 | $18.30 | $16.71 | 0 |
| 2019-11-21 | $18.30 | $18.30 | $18.30 | $18.30 | $16.71 | 0 |
| 2019-11-20 | $18.30 | $18.30 | $18.30 | $18.30 | $16.71 | 185 |
| 2019-11-19 | $18.10 | $18.20 | $18.10 | $18.20 | $16.62 | 1,067 |
| 2019-11-18 | $18.25 | $18.25 | $18.25 | $18.25 | $16.67 | 0 |
| 2019-11-15 | $18.25 | $18.25 | $18.25 | $18.25 | $16.67 | 685 |
| 2019-11-14 | $18.06 | $18.06 | $18.06 | $18.06 | $16.49 | 905 |
| 2019-11-13 | $18.25 | $18.25 | $18.25 | $18.25 | $16.67 | 302 |
| 2019-11-12 | $18.20 | $18.20 | $18.20 | $18.20 | $16.62 | 200 |
| 2019-11-11 | $18.20 | $18.20 | $18.20 | $18.20 | $16.62 | 0 |
| 2019-11-08 | $17.99 | $18.25 | $17.99 | $18.20 | $16.62 | 456 |
| 2019-11-07 | $17.50 | $17.50 | $17.50 | $17.50 | $15.98 | 269 |
| 2019-11-06 | $17.65 | $17.65 | $17.50 | $17.50 | $15.98 | 747 |
| 2019-11-05 | $18.61 | $18.61 | $18.11 | $18.11 | $16.54 | 525 |
| 2019-11-04 | $19.24 | $22.49 | $19.04 | $19.36 | $17.68 | 27,252 |
| 2019-11-01 | $17.29 | $17.29 | $17.29 | $17.29 | $15.79 | 4 |
| 2019-10-31 | $30.25 | $30.25 | $30.25 | $30.25 | $15.80 | 174 |
| 2019-10-30 | $29.95 | $29.95 | $29.95 | $29.95 | $15.64 | 0 |
| 2019-10-29 | $30.00 | $30.00 | $29.95 | $29.95 | $15.64 | 2,245 |
| 2019-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $15.67 | 0 |
| 2019-10-25 | $30.00 | $30.00 | $30.00 | $30.00 | $15.67 | 118 |
| 2019-10-24 | $30.00 | $30.00 | $30.00 | $30.00 | $15.67 | 1,072 |
| 2019-10-23 | $29.80 | $29.80 | $29.80 | $29.80 | $15.56 | 0 |
| 2019-10-22 | $29.80 | $29.80 | $29.80 | $29.80 | $15.56 | 0 |
| 2019-10-21 | $29.80 | $29.80 | $29.80 | $29.80 | $15.56 | 0 |
| 2019-10-18 | $29.80 | $29.80 | $29.80 | $29.80 | $15.56 | 601 |
| 2019-10-17 | $29.80 | $29.80 | $29.80 | $29.80 | $15.56 | 174 |
| 2019-10-16 | $29.76 | $29.76 | $29.76 | $29.76 | $15.54 | 0 |
| 2019-10-15 | $29.76 | $29.76 | $29.76 | $29.76 | $15.54 | 1,005 |
| 2019-10-14 | $30.40 | $30.40 | $29.75 | $29.76 | $15.54 | 39,910 |
| 2019-10-11 | $30.70 | $30.70 | $30.70 | $30.70 | $16.03 | 0 |
| 2019-10-10 | $30.70 | $30.70 | $30.70 | $30.70 | $16.03 | 0 |
| 2019-10-09 | $30.70 | $30.70 | $30.70 | $30.70 | $16.03 | 0 |
| 2019-10-08 | $30.70 | $30.70 | $30.70 | $30.70 | $16.03 | 0 |
| 2019-10-07 | $30.70 | $30.70 | $30.70 | $30.70 | $16.03 | 0 |
| 2019-10-04 | $30.70 | $30.70 | $30.70 | $30.70 | $16.03 | 0 |
| 2019-10-03 | $30.70 | $30.70 | $30.70 | $30.70 | $16.03 | 5,416 |
| 2019-10-02 | $30.90 | $30.90 | $30.90 | $30.90 | $16.14 | 0 |
| 2019-10-01 | $30.67 | $30.90 | $30.67 | $30.90 | $16.14 | 2,448 |
| 2019-09-30 | $30.65 | $30.65 | $30.65 | $30.65 | $16.01 | 174 |
| 2019-09-27 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-09-26 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-09-25 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 17 |
| 2019-09-24 | $30.40 | $30.40 | $30.37 | $30.40 | $15.87 | 12,178 |
| 2019-09-23 | $30.37 | $30.37 | $30.37 | $30.37 | $15.86 | 174 |
| 2019-09-20 | $30.35 | $30.35 | $30.35 | $30.35 | $15.85 | 1,743 |
| 2019-09-19 | $30.24 | $30.35 | $30.24 | $30.35 | $15.85 | 1,749 |
| 2019-09-18 | $30.25 | $30.25 | $30.12 | $30.12 | $15.73 | 5,630 |
| 2019-09-17 | $30.35 | $30.35 | $30.22 | $30.22 | $15.78 | 2,933 |
| 2019-09-16 | $30.22 | $30.22 | $30.22 | $30.22 | $15.78 | 0 |
| 2019-09-13 | $30.22 | $30.22 | $30.22 | $30.22 | $15.78 | 0 |
| 2019-09-12 | $30.22 | $30.22 | $30.22 | $30.22 | $15.78 | 146 |
| 2019-09-11 | $30.22 | $30.22 | $30.22 | $30.22 | $15.78 | 874 |
| 2019-09-10 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-09-09 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-09-06 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 174 |
| 2019-09-05 | $30.13 | $30.13 | $30.13 | $30.13 | $15.73 | 552 |
| 2019-09-04 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-09-03 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-08-30 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-08-29 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-08-28 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-08-27 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 0 |
| 2019-08-26 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 174 |
| 2019-08-23 | $30.50 | $30.50 | $30.50 | $30.50 | $15.93 | 0 |
| 2019-08-22 | $30.50 | $30.50 | $30.50 | $30.50 | $15.93 | 174 |
| 2019-08-21 | $30.31 | $30.31 | $30.31 | $30.31 | $15.83 | 1 |
| 2019-08-20 | $30.40 | $30.40 | $30.31 | $30.31 | $15.83 | 388 |
| 2019-08-19 | $30.41 | $30.41 | $30.40 | $30.40 | $15.87 | 2,448 |
| 2019-08-16 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 349 |
| 2019-08-15 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 418 |
| 2019-08-14 | $30.56 | $30.56 | $30.56 | $30.56 | $15.96 | 1,245 |
| 2019-08-13 | $30.60 | $30.60 | $30.60 | $30.60 | $15.98 | 3,323 |
| 2019-08-12 | $30.60 | $30.60 | $30.60 | $30.60 | $15.98 | 3,331 |
| 2019-08-09 | $30.75 | $30.75 | $30.75 | $30.75 | $16.06 | 1,749 |
| 2019-08-08 | $30.75 | $30.75 | $30.75 | $30.75 | $16.06 | 1,749 |
| 2019-08-07 | $30.75 | $30.75 | $30.75 | $30.75 | $16.06 | 1,749 |
| 2019-08-06 | $30.75 | $30.75 | $30.75 | $30.75 | $16.06 | 1,749 |
| 2019-08-05 | $30.75 | $30.75 | $30.75 | $30.75 | $16.06 | 1,749 |
| 2019-08-02 | $30.75 | $30.75 | $30.75 | $30.75 | $16.06 | 1,749 |
| 2019-08-01 | $30.75 | $30.75 | $30.75 | $30.75 | $16.06 | 1,749 |
| 2019-07-31 | $30.57 | $30.57 | $30.50 | $30.50 | $15.93 | 349 |
| 2019-07-30 | $30.57 | $30.57 | $30.50 | $30.50 | $15.93 | 349 |
| 2019-07-29 | $30.57 | $30.57 | $30.50 | $30.50 | $15.93 | 349 |
| 2019-07-26 | $30.60 | $30.60 | $30.60 | $30.60 | $15.98 | 0 |
| 2019-07-25 | $30.60 | $30.60 | $30.60 | $30.60 | $15.98 | 0 |
| 2019-07-24 | $30.60 | $30.60 | $30.60 | $30.60 | $15.98 | 0 |
| 2019-07-23 | $30.60 | $30.60 | $30.60 | $30.60 | $15.98 | 0 |
| 2019-07-22 | $30.60 | $30.60 | $30.60 | $30.60 | $15.98 | 1,705 |
| 2019-07-19 | $30.75 | $30.75 | $30.70 | $30.70 | $16.03 | 6,055 |
| 2019-07-18 | $30.80 | $30.80 | $30.80 | $30.80 | $16.08 | 0 |
| 2019-07-17 | $30.80 | $30.80 | $30.80 | $30.80 | $16.08 | 0 |
| 2019-07-16 | $30.80 | $30.80 | $30.80 | $30.80 | $16.08 | 0 |
| 2019-07-15 | $30.80 | $30.80 | $30.80 | $30.80 | $16.08 | 0 |
| 2019-07-12 | $30.80 | $30.80 | $30.80 | $30.80 | $16.08 | 398 |
| 2019-07-11 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 83 |
| 2019-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 0 |
| 2019-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 0 |
| 2019-07-08 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 0 |
| 2019-07-05 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 0 |
| 2019-07-03 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 0 |
| 2019-07-02 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 0 |
| 2019-07-01 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 0 |
| 2019-06-28 | $31.00 | $31.00 | $31.00 | $31.00 | $16.19 | 178 |
| 2019-06-27 | $30.40 | $30.40 | $30.40 | $30.40 | $15.87 | 3,646 |
| 2019-06-26 | $30.25 | $30.25 | $30.25 | $30.25 | $15.80 | 0 |
| 2019-06-25 | $30.25 | $30.25 | $30.25 | $30.25 | $15.80 | 24 |
| 2019-06-24 | $30.25 | $30.25 | $30.25 | $30.25 | $15.80 | 0 |
| 2019-06-21 | $30.25 | $30.25 | $30.25 | $30.25 | $15.80 | 0 |
| 2019-06-19 | $30.25 | $30.25 | $30.25 | $30.25 | $15.80 | 2,194 |
| 2019-06-18 | $30.07 | $30.07 | $30.07 | $30.07 | $15.70 | 0 |
| 2019-06-17 | $30.07 | $30.07 | $30.07 | $30.07 | $15.70 | 0 |
| 2019-06-14 | $30.07 | $30.07 | $30.07 | $30.07 | $15.70 | 12 |
| 2019-06-13 | $30.07 | $30.07 | $30.07 | $30.07 | $15.70 | 0 |
| 2019-06-12 | $30.07 | $30.07 | $30.07 | $30.07 | $15.70 | 0 |
| 2019-06-11 | $30.07 | $30.07 | $30.07 | $30.07 | $15.70 | 1,818 |
| 2019-06-06 | $30.52 | $30.52 | $30.52 | $30.52 | $15.94 | 0 |
| 2019-06-05 | $30.52 | $30.52 | $30.52 | $30.52 | $15.71 | 0 |
| 2019-06-03 | $30.52 | $30.52 | $30.52 | $30.52 | $15.71 | 0 |
| 2019-05-31 | $30.52 | $30.52 | $30.52 | $30.52 | $15.71 | 0 |
| 2019-05-30 | $30.52 | $30.52 | $30.52 | $30.52 | $15.71 | 0 |
| 2019-05-29 | $30.52 | $30.52 | $30.52 | $30.52 | $15.71 | 0 |
| 2019-05-28 | $30.57 | $30.57 | $30.52 | $30.52 | $15.71 | 2,249 |
| 2019-05-24 | $30.80 | $30.80 | $30.80 | $30.80 | $15.85 | 0 |
| 2019-05-23 | $30.80 | $30.80 | $30.80 | $30.80 | $15.85 | 0 |
| 2019-05-22 | $30.80 | $30.80 | $30.80 | $30.80 | $15.85 | 0 |
| 2019-05-21 | $30.80 | $30.80 | $30.80 | $30.80 | $15.85 | 262 |
| 2019-05-20 | $30.77 | $30.77 | $30.77 | $30.77 | $15.84 | 230 |
| 2019-05-17 | $30.77 | $30.77 | $30.77 | $30.77 | $15.84 | 227 |
| 2019-05-16 | $30.76 | $30.76 | $30.76 | $30.76 | $15.83 | 0 |
| 2019-05-15 | $30.76 | $30.76 | $30.76 | $30.76 | $15.83 | 0 |
| 2019-05-14 | $30.76 | $30.76 | $30.76 | $30.76 | $15.83 | 0 |
| 2019-05-13 | $30.76 | $30.76 | $30.76 | $30.76 | $15.83 | 0 |
| 2019-05-10 | $30.76 | $30.76 | $30.76 | $30.76 | $15.83 | 559 |
| 2019-05-09 | $30.71 | $30.71 | $30.71 | $30.71 | $15.81 | 0 |
| 2019-05-08 | $30.71 | $30.71 | $30.71 | $30.71 | $15.81 | 0 |
| 2019-05-07 | $30.71 | $30.71 | $30.71 | $30.71 | $15.81 | 292 |
| 2019-05-06 | $30.75 | $30.75 | $30.75 | $30.75 | $15.83 | 0 |
| 2019-05-03 | $30.75 | $30.75 | $30.75 | $30.75 | $15.83 | 0 |
| 2019-05-02 | $30.40 | $30.75 | $30.40 | $30.75 | $15.83 | 536 |
| 2019-05-01 | $30.65 | $30.65 | $30.65 | $30.65 | $15.78 | 0 |
| 2019-04-30 | $30.65 | $30.65 | $30.65 | $30.65 | $15.78 | 0 |
| 2019-04-29 | $30.65 | $30.65 | $30.65 | $30.65 | $15.78 | 0 |
| 2019-04-25 | $30.65 | $30.65 | $30.65 | $30.65 | $15.78 | 0 |
| 2019-04-24 | $30.65 | $30.65 | $30.65 | $30.65 | $15.78 | 0 |
| 2019-04-23 | $30.65 | $30.65 | $30.65 | $30.65 | $15.78 | 0 |
| 2019-04-22 | $30.65 | $30.65 | $30.65 | $30.65 | $15.78 | 174 |
| 2019-04-18 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 5 |
| 2019-04-17 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-04-16 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 970 |
| 2019-04-15 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-04-12 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-04-11 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-04-10 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 104 |
| 2019-04-09 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-04-08 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 290 |
| 2019-04-05 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-04-04 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-04-03 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-04-02 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-04-01 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-03-29 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-03-28 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-03-27 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 5 |
| 2019-03-26 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-03-25 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 174 |
| 2019-03-22 | $30.27 | $30.27 | $30.27 | $30.27 | $15.58 | 6 |
| 2019-03-21 | $30.28 | $30.28 | $30.20 | $30.27 | $15.58 | 10,166 |
| 2019-03-20 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 174 |
| 2019-03-19 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 174 |
| 2019-03-18 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-03-15 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 2,693 |
| 2019-03-14 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-03-13 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 41 |
| 2019-03-12 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-03-11 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 3,470 |
| 2019-03-08 | $30.65 | $30.65 | $30.35 | $30.35 | $15.62 | 928 |
| 2019-03-07 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-03-06 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 1,626 |
| 2019-03-05 | $30.50 | $34.00 | $30.26 | $34.00 | $17.50 | 2,289 |
| 2019-03-04 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-03-01 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-02-28 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-02-27 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-02-26 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-02-20 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 71 |
| 2019-02-19 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 15 |
| 2019-02-15 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-02-14 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 174 |
| 2019-02-13 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 0 |
| 2019-02-12 | $30.35 | $30.35 | $30.35 | $30.35 | $15.62 | 174 |
| 2019-02-11 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-02-08 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-02-07 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-02-06 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-02-05 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-02-04 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-02-01 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-01-31 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-01-30 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-01-29 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-01-28 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 306 |
| 2019-01-25 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 0 |
| 2019-01-24 | $30.15 | $30.15 | $30.15 | $30.15 | $15.52 | 699 |
| 2019-01-23 | $30.17 | $30.17 | $30.10 | $30.15 | $15.52 | 1,224 |
| 2019-01-18 | $30.10 | $30.10 | $30.10 | $30.10 | $15.49 | 0 |
| 2019-01-17 | $30.10 | $30.10 | $30.10 | $30.10 | $15.49 | 1,343 |
| 2019-01-16 | $30.10 | $30.10 | $30.10 | $30.10 | $15.49 | 2,719 |
| 2019-01-15 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-01-14 | $30.25 | $30.25 | $30.25 | $30.25 | $15.57 | 0 |
| 2019-01-11 | $30.25 | $30.26 | $30.25 | $30.25 | $15.57 | 1,040 |
| 2019-01-10 | $30.25 | $30.25 | $30.22 | $30.22 | $15.56 | 4,103 |
| 2019-01-09 | $30.30 | $30.30 | $30.30 | $30.30 | $15.60 | 0 |
| 2019-01-08 | $30.32 | $30.32 | $30.25 | $30.30 | $15.60 | 3,613 |
| 2019-01-07 | $30.50 | $30.50 | $30.50 | $30.50 | $15.70 | 0 |
| 2019-01-04 | $30.50 | $30.50 | $30.50 | $30.50 | $15.70 | 174 |
| 2019-01-03 | $30.10 | $30.10 | $30.10 | $30.10 | $15.49 | 724 |
| 2018-12-28 | $30.45 | $30.50 | $30.45 | $30.45 | $15.67 | 524 |
| 2018-12-27 | $29.00 | $29.00 | $29.00 | $29.00 | $14.93 | 0 |
| 2018-12-26 | $29.00 | $29.00 | $29.00 | $29.00 | $14.93 | 1 |
| 2018-12-24 | $29.00 | $29.00 | $29.00 | $29.00 | $14.93 | 0 |
| 2018-12-21 | $30.00 | $30.00 | $29.00 | $29.00 | $14.93 | 1,000 |
| 2018-12-20 | $31.50 | $31.50 | $31.50 | $31.50 | $16.22 | 174 |
| 2018-12-19 | $31.30 | $31.30 | $31.30 | $31.30 | $16.11 | 174 |
| 2018-12-18 | $31.50 | $31.50 | $31.50 | $31.50 | $16.22 | 174 |
| 2018-12-14 | $32.00 | $32.00 | $32.00 | $32.00 | $16.47 | 0 |
| 2018-12-13 | $32.00 | $32.00 | $32.00 | $32.00 | $16.47 | 0 |
| 2018-12-12 | $32.00 | $32.00 | $32.00 | $32.00 | $16.47 | 0 |
| 2018-12-11 | $32.00 | $32.00 | $32.00 | $32.00 | $16.47 | 234 |
| 2018-12-10 | $31.80 | $31.80 | $31.80 | $31.80 | $16.37 | 321 |
| 2018-12-07 | $31.80 | $31.80 | $31.80 | $31.80 | $16.37 | 699 |
| 2018-12-06 | $32.25 | $32.25 | $32.25 | $32.25 | $16.60 | 131 |
| 2018-12-04 | $32.25 | $32.25 | $32.25 | $32.25 | $16.38 | 1,388 |
| 2018-12-03 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-30 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-29 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 55 |
| 2018-11-28 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-27 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-26 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-21 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-20 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 174 |
| 2018-11-19 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-16 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-15 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-14 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-13 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-12 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-09 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-08 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-07 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-06 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-05 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-02 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-11-01 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-10-31 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-10-30 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-10-29 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 0 |
| 2018-10-26 | $32.15 | $32.15 | $32.15 | $32.15 | $16.33 | 174 |
| 2018-10-25 | $32.99 | $32.99 | $32.99 | $32.99 | $16.76 | 290 |
| 2018-10-24 | $32.05 | $32.05 | $32.05 | $32.05 | $16.28 | 174 |
| 2018-10-23 | $32.25 | $32.25 | $32.25 | $32.25 | $16.38 | 0 |
| 2018-10-22 | $31.90 | $32.25 | $31.90 | $32.25 | $16.38 | 1,399 |
| 2018-10-19 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 3,760 |
| 2018-10-18 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 174 |
| 2018-10-17 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-16 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-15 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 15 |
| 2018-10-12 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-11 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 262 |
| 2018-10-10 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-09 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-08 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-05 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 1,224 |
| 2018-10-04 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-03 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-02 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-10-01 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-28 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-27 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-26 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-25 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-24 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-21 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-20 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-19 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-18 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-17 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-14 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-13 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-12 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-11 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-10 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 1,325 |
| 2018-09-07 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 29 |
| 2018-09-06 | $31.90 | $31.90 | $31.80 | $31.80 | $16.15 | 349 |
| 2018-09-05 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-09-04 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-31 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-30 | $31.80 | $31.80 | $31.60 | $31.80 | $16.15 | 3,847 |
| 2018-08-29 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-28 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-27 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 699 |
| 2018-08-24 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-23 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-22 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 349 |
| 2018-08-21 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-20 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-17 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-16 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-15 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-14 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-13 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 262 |
| 2018-08-10 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 0 |
| 2018-08-09 | $31.80 | $31.80 | $31.80 | $31.80 | $16.15 | 174 |
| 2018-08-08 | $31.85 | $31.85 | $31.85 | $31.85 | $16.18 | 1,749 |
| 2018-08-07 | $31.85 | $31.85 | $31.80 | $31.80 | $16.15 | 3,847 |
| 2018-08-06 | $32.00 | $32.00 | $32.00 | $32.00 | $16.26 | 185 |
| 2018-08-03 | $31.75 | $31.75 | $31.75 | $31.75 | $16.13 | 0 |
| 2018-08-02 | $31.75 | $31.75 | $31.75 | $31.75 | $16.13 | 1,399 |
| 2018-08-01 | $31.55 | $31.55 | $31.55 | $31.55 | $16.03 | 1 |
| 2018-07-31 | $31.55 | $31.55 | $31.55 | $31.55 | $16.03 | 1,967 |
| 2018-07-30 | $31.55 | $31.55 | $31.55 | $31.55 | $16.03 | 174 |
| 2018-07-27 | $31.55 | $31.55 | $31.55 | $31.55 | $16.03 | 0 |
| 2018-07-26 | $31.55 | $31.55 | $31.55 | $31.55 | $16.03 | 699 |
| 2018-07-25 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 122 |
| 2018-07-24 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 8 |
| 2018-07-23 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 0 |
| 2018-07-20 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 0 |
| 2018-07-19 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 0 |
| 2018-07-18 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 0 |
| 2018-07-17 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 0 |
| 2018-07-16 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 0 |
| 2018-07-13 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 0 |
| 2018-07-12 | $31.50 | $31.50 | $31.50 | $31.50 | $16.00 | 0 |
| 2018-07-11 | $31.49 | $31.50 | $31.40 | $31.50 | $16.00 | 1,749 |
| 2018-07-10 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-07-09 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-07-06 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-07-05 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 405 |
| 2018-07-03 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 6 |
| 2018-07-02 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-29 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 113 |
| 2018-06-28 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-27 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-26 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-25 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 131 |
| 2018-06-22 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-21 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-20 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 59 |
| 2018-06-19 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-18 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-15 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-14 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-13 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 0 |
| 2018-06-12 | $31.40 | $31.40 | $31.40 | $31.40 | $15.95 | 12 |
| 2018-06-11 | $31.75 | $32.00 | $31.40 | $31.40 | $15.95 | 4,531 |
| 2018-06-08 | $31.20 | $31.20 | $31.20 | $31.20 | $15.85 | 0 |
| 2018-06-07 | $31.20 | $31.20 | $31.20 | $31.20 | $15.85 | 0 |
| 2018-06-06 | $31.20 | $31.20 | $31.20 | $31.20 | $15.65 | 1,049 |
| 2018-06-05 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-06-04 | $30.95 | $31.10 | $30.95 | $31.10 | $15.60 | 612 |
| 2018-06-01 | $30.75 | $30.75 | $30.75 | $30.75 | $15.42 | 0 |
| 2018-05-31 | $30.75 | $30.75 | $30.75 | $30.75 | $15.42 | 87 |
| 2018-05-30 | $30.75 | $30.75 | $30.75 | $30.75 | $15.42 | 0 |
| 2018-05-29 | $30.75 | $30.75 | $30.75 | $30.75 | $15.42 | 1,749 |
| 2018-05-25 | $30.40 | $30.40 | $30.40 | $30.40 | $15.25 | 0 |
| 2018-05-24 | $30.40 | $30.40 | $30.40 | $30.40 | $15.25 | 1,224 |
| 2018-05-23 | $30.40 | $30.40 | $30.40 | $30.40 | $15.25 | 1,049 |
| 2018-05-22 | $30.50 | $30.50 | $30.50 | $30.50 | $15.30 | 174 |
| 2018-05-21 | $30.60 | $30.60 | $30.60 | $30.60 | $15.35 | 52 |
| 2018-05-18 | $30.80 | $30.80 | $30.50 | $30.60 | $15.35 | 1,923 |
| 2018-05-17 | $30.80 | $30.80 | $30.80 | $30.80 | $15.45 | 372 |
| 2018-05-16 | $30.90 | $30.90 | $30.90 | $30.90 | $15.50 | 0 |
| 2018-05-15 | $30.90 | $30.90 | $30.90 | $30.90 | $15.50 | 0 |
| 2018-05-14 | $30.90 | $30.90 | $30.90 | $30.90 | $15.50 | 0 |
| 2018-05-11 | $30.90 | $30.90 | $30.90 | $30.90 | $15.50 | 0 |
| 2018-05-10 | $30.90 | $30.90 | $30.90 | $30.90 | $15.50 | 1,749 |
| 2018-05-09 | $31.20 | $31.20 | $31.20 | $31.20 | $15.65 | 174 |
| 2018-05-08 | $30.80 | $30.80 | $30.80 | $30.80 | $15.45 | 1,574 |
| 2018-05-07 | $31.20 | $31.20 | $31.20 | $31.20 | $15.65 | 297 |
| 2018-05-04 | $30.80 | $30.80 | $30.80 | $30.80 | $15.45 | 0 |
| 2018-05-03 | $30.80 | $30.80 | $30.80 | $30.80 | $15.45 | 524 |
| 2018-05-02 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-05-01 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-04-30 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-04-27 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-04-26 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-04-25 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 1,049 |
| 2018-04-24 | $31.25 | $31.25 | $31.10 | $31.10 | $15.60 | 445 |
| 2018-04-23 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 445 |
| 2018-04-20 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-04-19 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-04-18 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-04-17 | $31.25 | $31.25 | $31.10 | $31.10 | $15.60 | 2,215 |
| 2018-04-16 | $31.45 | $31.45 | $31.45 | $31.45 | $15.77 | 349 |
| 2018-04-13 | $31.45 | $31.45 | $31.45 | $31.45 | $15.77 | 0 |
| 2018-04-12 | $31.45 | $31.45 | $31.45 | $31.45 | $15.77 | 0 |
| 2018-04-11 | $31.45 | $31.45 | $31.45 | $31.45 | $15.77 | 0 |
| 2018-04-10 | $31.50 | $31.50 | $31.45 | $31.45 | $15.77 | 437 |
| 2018-04-09 | $31.45 | $31.45 | $31.45 | $31.45 | $15.77 | 0 |
| 2018-04-06 | $31.45 | $31.45 | $31.45 | $31.45 | $15.77 | 437 |
| 2018-04-05 | $31.31 | $31.31 | $31.31 | $31.31 | $15.70 | 0 |
| 2018-04-04 | $31.31 | $31.31 | $31.31 | $31.31 | $15.70 | 0 |
| 2018-04-03 | $31.45 | $31.45 | $31.31 | $31.31 | $15.70 | 372 |
| 2018-04-02 | $31.31 | $31.31 | $31.31 | $31.31 | $15.70 | 349 |
| 2018-03-29 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-03-28 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 0 |
| 2018-03-27 | $31.10 | $31.10 | $31.10 | $31.10 | $15.60 | 960 |
| 2018-03-26 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-23 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-20 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-19 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-16 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-14 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-13 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-12 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 1 |
| 2018-03-09 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-03-08 | $31.00 | $31.00 | $30.75 | $31.00 | $15.55 | 2,021 |
| 2018-03-07 | $31.45 | $31.45 | $31.23 | $31.23 | $15.66 | 4,022 |
| 2018-03-06 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 96 |
| 2018-03-05 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 0 |
| 2018-03-02 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 0 |
| 2018-03-01 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 0 |
| 2018-02-28 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 0 |
| 2018-02-27 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 0 |
| 2018-02-26 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 0 |
| 2018-02-23 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 0 |
| 2018-02-22 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 472 |
| 2018-02-21 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-02-20 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-02-16 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-02-15 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 0 |
| 2018-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $15.55 | 174 |
| 2018-02-13 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 0 |
| 2018-02-12 | $31.35 | $31.35 | $31.35 | $31.35 | $15.72 | 2,098 |
| 2018-02-09 | $31.49 | $31.49 | $31.49 | $31.49 | $15.79 | 874 |
| 2018-02-08 | $31.50 | $31.50 | $31.50 | $31.50 | $15.80 | 0 |
| 2018-02-07 | $31.50 | $31.50 | $31.50 | $31.50 | $15.80 | 0 |
| 2018-02-06 | $31.56 | $31.56 | $31.50 | $31.50 | $15.80 | 951 |
| 2018-02-05 | $31.66 | $31.66 | $31.56 | $31.56 | $15.83 | 3,225 |
| 2018-02-02 | $32.50 | $32.50 | $32.50 | $32.50 | $16.30 | 0 |
| 2018-02-01 | $32.50 | $32.50 | $32.50 | $32.50 | $16.30 | 174 |
| 2018-01-31 | $31.66 | $31.66 | $31.66 | $31.66 | $15.88 | 0 |
| 2018-01-30 | $31.75 | $31.75 | $31.66 | $31.66 | $15.88 | 1,030 |
| 2018-01-29 | $34.50 | $34.50 | $34.50 | $34.50 | $17.30 | 0 |
| 2018-01-26 | $34.50 | $34.50 | $34.50 | $34.50 | $17.30 | 0 |
| 2018-01-25 | $34.50 | $34.50 | $34.50 | $34.50 | $17.30 | 0 |
| 2018-01-24 | $39.00 | $39.00 | $34.50 | $34.50 | $17.30 | 1,114 |
| 2018-01-23 | $33.00 | $33.00 | $33.00 | $33.00 | $16.55 | 75 |
| 2018-01-22 | $33.00 | $33.00 | $33.00 | $33.00 | $16.55 | 174 |
| 2018-01-19 | $31.60 | $31.60 | $31.60 | $31.60 | $15.85 | 174 |
| 2018-01-18 | $29.95 | $32.00 | $29.95 | $31.60 | $15.85 | 11,543 |
| 2018-01-17 | $29.98 | $29.98 | $29.98 | $29.98 | $15.04 | 0 |
| 2018-01-16 | $29.98 | $29.98 | $29.98 | $29.98 | $15.04 | 0 |
| 2018-01-12 | $29.98 | $29.98 | $29.98 | $29.98 | $15.04 | 349 |
| 2018-01-11 | $30.00 | $30.00 | $29.30 | $29.30 | $14.70 | 4,043 |
| 2018-01-10 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2018-01-09 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2018-01-08 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2018-01-05 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2018-01-04 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2018-01-03 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2018-01-02 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2017-12-29 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2017-12-28 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2017-12-27 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2017-12-26 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 0 |
| 2017-12-22 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 124 |
| 2017-12-21 | $29.50 | $29.50 | $29.50 | $29.50 | $14.80 | 174 |
| 2017-12-20 | $29.25 | $29.25 | $29.25 | $29.25 | $14.67 | 888 |
| 2017-12-19 | $29.50 | $30.00 | $29.05 | $30.00 | $15.05 | 2,098 |
| 2017-12-18 | $32.95 | $32.95 | $32.95 | $32.95 | $16.53 | 0 |
| 2017-12-15 | $32.95 | $32.95 | $32.95 | $32.95 | $16.53 | 0 |
| 2017-12-14 | $32.95 | $32.95 | $32.95 | $32.95 | $16.53 | 0 |
| 2017-12-13 | $32.95 | $32.95 | $32.95 | $32.95 | $16.53 | 0 |
| 2017-12-12 | $30.00 | $32.95 | $30.00 | $32.95 | $16.53 | 874 |
| 2017-12-11 | $29.00 | $29.00 | $29.00 | $29.00 | $14.55 | 0 |
| 2017-12-08 | $29.00 | $29.00 | $29.00 | $29.00 | $14.55 | 0 |
| 2017-12-07 | $29.00 | $29.00 | $29.00 | $29.00 | $14.55 | 0 |
| 2017-12-06 | $29.00 | $29.00 | $29.00 | $29.00 | $14.55 | 376 |
| 2017-12-05 | $29.00 | $29.00 | $29.00 | $29.00 | $14.55 | 519 |
| 2017-12-04 | $33.00 | $33.00 | $33.00 | $33.00 | $16.33 | 20 |
| 2017-12-01 | $33.00 | $33.00 | $33.00 | $33.00 | $16.33 | 0 |
| 2017-11-30 | $33.00 | $33.00 | $33.00 | $33.00 | $16.33 | 8 |
| 2017-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $16.33 | 0 |
| 2017-11-28 | $33.00 | $33.00 | $33.00 | $33.00 | $16.33 | 0 |
| 2017-11-27 | $33.00 | $33.00 | $33.00 | $33.00 | $16.33 | 10 |
| 2017-11-24 | $33.00 | $33.00 | $33.00 | $33.00 | $16.33 | 174 |
| 2017-11-22 | $29.75 | $29.75 | $29.75 | $29.75 | $14.72 | 0 |
| 2017-11-21 | $28.65 | $29.75 | $28.65 | $29.75 | $14.72 | 1,049 |
| 2017-11-20 | $28.55 | $28.55 | $28.55 | $28.55 | $14.13 | 0 |
| 2017-11-17 | $28.60 | $28.60 | $28.55 | $28.55 | $14.13 | 2,289 |
| 2017-11-16 | $28.60 | $28.60 | $28.60 | $28.60 | $14.15 | 3,410 |
| 2017-11-15 | $28.70 | $28.70 | $28.70 | $28.70 | $14.20 | 174 |
| 2017-11-14 | $28.75 | $28.75 | $28.75 | $28.75 | $14.23 | 0 |
| 2017-11-13 | $28.75 | $28.75 | $28.75 | $28.75 | $14.23 | 349 |
| 2017-11-10 | $28.75 | $28.75 | $28.75 | $28.75 | $14.23 | 1,749 |
| 2017-11-09 | $28.85 | $28.85 | $28.80 | $28.80 | $14.25 | 3,436 |
| 2017-11-08 | $28.85 | $28.85 | $28.85 | $28.85 | $14.28 | 437 |
| 2017-11-07 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 20 |
| 2017-11-06 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 87 |
| 2017-11-03 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 0 |
| 2017-11-02 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 0 |
| 2017-11-01 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 503 |
| 2017-10-31 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 4,204 |
| 2017-10-30 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 0 |
| 2017-10-27 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 1,923 |
| 2017-10-26 | $28.80 | $28.80 | $28.80 | $28.80 | $14.25 | 699 |
| 2017-10-25 | $28.70 | $28.70 | $28.70 | $28.70 | $14.20 | 0 |
| 2017-10-24 | $28.70 | $28.70 | $28.70 | $28.70 | $14.20 | 0 |
| 2017-10-23 | $28.70 | $28.70 | $28.70 | $28.70 | $14.20 | 0 |
| 2017-10-20 | $28.70 | $28.70 | $28.70 | $28.70 | $14.20 | 0 |
| 2017-10-19 | $28.70 | $28.70 | $28.70 | $28.70 | $14.20 | 874 |
| 2017-10-18 | $29.25 | $29.25 | $29.25 | $29.25 | $14.48 | 0 |
| 2017-10-17 | $29.25 | $29.25 | $29.25 | $29.25 | $14.48 | 0 |
| 2017-10-16 | $29.25 | $29.25 | $29.25 | $29.25 | $14.48 | 699 |
| 2017-10-13 | $29.00 | $29.00 | $29.00 | $29.00 | $14.35 | 174 |
| 2017-10-12 | $28.20 | $28.20 | $28.20 | $28.20 | $13.96 | 0 |
| 2017-10-11 | $28.20 | $28.20 | $28.20 | $28.20 | $13.96 | 0 |
| 2017-10-10 | $28.20 | $28.20 | $28.20 | $28.20 | $13.96 | 174 |
| 2017-10-09 | $28.24 | $28.24 | $28.24 | $28.24 | $13.98 | 0 |
| 2017-10-06 | $28.24 | $28.24 | $28.24 | $28.24 | $13.98 | 0 |
| 2017-10-05 | $28.00 | $28.24 | $28.00 | $28.24 | $13.98 | 1,224 |
| 2017-10-04 | $27.90 | $27.90 | $27.90 | $27.90 | $13.81 | 174 |
| 2017-10-03 | $27.85 | $27.85 | $27.85 | $27.85 | $13.78 | 8 |
| 2017-10-02 | $27.85 | $27.85 | $27.85 | $27.85 | $13.78 | 524 |
| 2017-09-29 | $27.97 | $27.97 | $27.85 | $27.85 | $13.78 | 1,399 |
| 2017-09-28 | $27.97 | $27.97 | $27.97 | $27.97 | $13.84 | 0 |
| 2017-09-27 | $27.97 | $27.97 | $27.97 | $27.97 | $13.84 | 0 |
| 2017-09-26 | $27.97 | $27.97 | $27.97 | $27.97 | $13.84 | 89 |
| 2017-09-25 | $27.95 | $27.97 | $27.95 | $27.97 | $13.84 | 2,273 |
| 2017-09-22 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-21 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-20 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-19 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 55 |
| 2017-09-18 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-15 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-14 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 1 |
| 2017-09-13 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-12 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-11 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 80 |
| 2017-09-08 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-07 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-06 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-05 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-09-01 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-08-31 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 174 |
| 2017-08-30 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-08-29 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 0 |
| 2017-08-28 | $27.61 | $27.61 | $27.61 | $27.61 | $13.66 | 524 |
| 2017-08-25 | $27.70 | $27.85 | $27.60 | $27.85 | $13.78 | 2,973 |
| 2017-08-24 | $27.60 | $27.60 | $27.60 | $27.60 | $13.66 | 0 |
| 2017-08-23 | $27.76 | $27.76 | $27.60 | $27.60 | $13.66 | 1,234 |
| 2017-08-22 | $27.85 | $27.85 | $27.85 | $27.85 | $13.78 | 0 |
| 2017-08-21 | $27.85 | $27.85 | $27.85 | $27.85 | $13.78 | 0 |
| 2017-08-18 | $27.85 | $27.85 | $27.85 | $27.85 | $13.78 | 699 |
| 2017-08-17 | $28.50 | $28.50 | $28.50 | $28.50 | $14.10 | 1,049 |
| 2017-08-16 | $27.85 | $27.85 | $27.85 | $27.85 | $13.78 | 1,049 |
| 2017-08-15 | $28.20 | $28.20 | $28.20 | $28.20 | $13.96 | 173 |
| 2017-08-14 | $28.20 | $28.20 | $28.20 | $28.20 | $13.96 | 174 |
| 2017-08-11 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 0 |
| 2017-08-10 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 0 |
| 2017-08-09 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 0 |
| 2017-08-08 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 0 |
| 2017-08-07 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 0 |
| 2017-08-04 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 108 |
| 2017-08-03 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 0 |
| 2017-08-02 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 874 |
| 2017-08-01 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 0 |
| 2017-07-31 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 117 |
| 2017-07-28 | $27.75 | $27.75 | $27.75 | $27.75 | $13.73 | 0 |
| 2017-07-27 | $27.50 | $27.75 | $27.50 | $27.75 | $13.73 | 524 |
| 2017-07-26 | $27.25 | $27.25 | $27.25 | $27.25 | $13.49 | 174 |
| 2017-07-25 | $27.25 | $27.25 | $27.25 | $27.25 | $13.49 | 3,498 |
| 2017-07-24 | $27.45 | $27.45 | $27.45 | $27.45 | $13.59 | 0 |
| 2017-07-21 | $27.45 | $27.45 | $27.45 | $27.45 | $13.59 | 0 |
| 2017-07-20 | $27.45 | $27.45 | $27.45 | $27.45 | $13.59 | 0 |
| 2017-07-19 | $27.45 | $27.45 | $27.45 | $27.45 | $13.59 | 0 |
| 2017-07-18 | $27.45 | $27.45 | $27.45 | $27.45 | $13.59 | 185 |
| 2017-07-17 | $27.15 | $27.15 | $27.15 | $27.15 | $13.44 | 8 |
| 2017-07-14 | $27.15 | $27.15 | $27.15 | $27.15 | $13.44 | 0 |
| 2017-07-13 | $27.15 | $27.15 | $27.15 | $27.15 | $13.44 | 0 |
| 2017-07-12 | $27.15 | $27.15 | $27.15 | $27.15 | $13.26 | 174 |
| 2017-07-11 | $27.11 | $27.15 | $27.11 | $27.15 | $13.26 | 8,919 |
| 2017-07-10 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-07-07 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-07-06 | $27.51 | $27.51 | $27.50 | $27.50 | $13.43 | 376 |
| 2017-07-05 | $27.55 | $27.55 | $27.55 | $27.55 | $13.45 | 218 |
| 2017-07-03 | $27.50 | $27.55 | $27.50 | $27.55 | $13.45 | 4,870 |
| 2017-06-30 | $27.55 | $27.55 | $27.55 | $27.55 | $13.45 | 0 |
| 2017-06-29 | $27.55 | $27.55 | $27.55 | $27.55 | $13.45 | 0 |
| 2017-06-28 | $27.55 | $27.55 | $27.55 | $27.55 | $13.45 | 0 |
| 2017-06-27 | $27.55 | $27.55 | $27.55 | $27.55 | $13.45 | 0 |
| 2017-06-26 | $27.55 | $27.55 | $27.55 | $27.55 | $13.45 | 0 |
| 2017-06-23 | $27.55 | $27.55 | $27.55 | $27.55 | $13.45 | 34 |
| 2017-06-22 | $27.55 | $27.55 | $27.55 | $27.55 | $13.45 | 2,098 |
| 2017-06-21 | $27.75 | $27.75 | $27.75 | $27.75 | $13.55 | 561 |
| 2017-06-20 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-06-19 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-06-16 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-06-15 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 89 |
| 2017-06-14 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-06-13 | $27.55 | $27.55 | $27.50 | $27.50 | $13.43 | 1,941 |
| 2017-06-12 | $28.00 | $28.00 | $28.00 | $28.00 | $13.67 | 349 |
| 2017-06-09 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-06-08 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-06-07 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 159 |
| 2017-06-06 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-06-05 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-06-02 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 55 |
| 2017-06-01 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-05-31 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 20 |
| 2017-05-30 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-05-26 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-05-25 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-05-24 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-05-23 | $28.00 | $28.00 | $27.00 | $27.50 | $13.43 | 2,973 |
| 2017-05-22 | $28.25 | $28.25 | $28.25 | $28.25 | $13.79 | 0 |
| 2017-05-19 | $28.25 | $28.25 | $28.25 | $28.25 | $13.79 | 0 |
| 2017-05-18 | $28.25 | $28.25 | $28.25 | $28.25 | $13.79 | 174 |
| 2017-05-17 | $28.25 | $28.25 | $28.10 | $28.10 | $13.72 | 4,302 |
| 2017-05-16 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 0 |
| 2017-05-15 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 0 |
| 2017-05-12 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 874 |
| 2017-05-11 | $28.05 | $28.10 | $28.05 | $28.10 | $13.72 | 1,749 |
| 2017-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-05-09 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 174 |
| 2017-05-08 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 874 |
| 2017-05-05 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 874 |
| 2017-05-04 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 0 |
| 2017-05-03 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 0 |
| 2017-05-02 | $27.01 | $28.10 | $27.01 | $28.10 | $13.72 | 349 |
| 2017-05-01 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 0 |
| 2017-04-28 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 961 |
| 2017-04-27 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 0 |
| 2017-04-26 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 0 |
| 2017-04-25 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 0 |
| 2017-04-24 | $28.10 | $28.10 | $28.10 | $28.10 | $13.72 | 2,273 |
| 2017-04-21 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-19 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-17 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-12 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-11 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-10 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-07 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 2,273 |
| 2017-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-04 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-04-03 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-03-31 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 524 |
| 2017-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-03-28 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 0 |
| 2017-03-27 | $27.00 | $27.00 | $27.00 | $27.00 | $13.18 | 174 |
| 2017-03-24 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-03-23 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-03-22 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-03-21 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 0 |
| 2017-03-20 | $27.50 | $27.50 | $27.50 | $27.50 | $13.43 | 174 |
| 2017-03-17 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-16 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 349 |
| 2017-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-13 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-10 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-09 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-08 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-07 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-06 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-03 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-03-01 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-02-28 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-02-27 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 0 |
| 2017-02-24 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 1,399 |
| 2017-02-23 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 20 |
| 2017-02-22 | $26.50 | $26.50 | $26.50 | $26.50 | $12.94 | 1,574 |
| 2017-02-21 | $26.45 | $26.45 | $26.45 | $26.45 | $12.91 | 1,943 |
| 2017-02-17 | $26.20 | $26.20 | $26.20 | $26.20 | $12.79 | 0 |
| 2017-02-16 | $26.35 | $26.35 | $26.20 | $26.20 | $12.79 | 5,365 |
| 2017-02-15 | $26.37 | $26.37 | $26.37 | $26.37 | $12.88 | 0 |
| 2017-02-14 | $26.37 | $26.37 | $26.37 | $26.37 | $12.88 | 83 |
| 2017-02-13 | $26.37 | $26.37 | $26.37 | $26.37 | $12.88 | 20 |
| 2017-02-10 | $26.37 | $26.37 | $26.37 | $26.37 | $12.88 | 349 |
| 2017-02-09 | $26.35 | $26.35 | $26.35 | $26.35 | $12.87 | 0 |
| 2017-02-08 | $26.40 | $26.40 | $26.35 | $26.35 | $12.87 | 349 |
| 2017-02-07 | $26.25 | $26.25 | $26.25 | $26.25 | $12.82 | 6 |
| 2017-02-06 | $26.25 | $26.25 | $26.25 | $26.25 | $12.82 | 0 |
| 2017-02-03 | $26.25 | $26.25 | $26.25 | $26.25 | $12.82 | 0 |
| 2017-02-02 | $26.25 | $26.25 | $26.25 | $26.25 | $12.82 | 0 |
| 2017-02-01 | $26.25 | $26.25 | $26.25 | $26.25 | $12.82 | 0 |
| 2017-01-31 | $26.30 | $26.30 | $26.25 | $26.25 | $12.82 | 524 |
| 2017-01-30 | $25.85 | $25.85 | $25.85 | $25.85 | $12.62 | 0 |
| 2017-01-27 | $25.85 | $25.85 | $25.85 | $25.85 | $12.62 | 0 |
| 2017-01-26 | $25.85 | $25.85 | $25.85 | $25.85 | $12.62 | 0 |
| 2017-01-25 | $25.85 | $25.85 | $25.85 | $25.85 | $12.62 | 349 |
| 2017-01-24 | $25.25 | $25.25 | $25.25 | $25.25 | $12.33 | 1 |
| 2017-01-23 | $25.25 | $25.25 | $25.25 | $25.25 | $12.33 | 0 |
| 2017-01-20 | $25.25 | $25.25 | $25.25 | $25.25 | $12.33 | 0 |
| 2017-01-19 | $25.25 | $25.25 | $25.25 | $25.25 | $12.33 | 0 |
| 2017-01-18 | $25.25 | $25.25 | $25.25 | $25.25 | $12.33 | 0 |
| 2017-01-17 | $25.25 | $25.25 | $25.25 | $25.25 | $12.33 | 0 |
| 2017-01-13 | $25.25 | $25.25 | $25.25 | $25.25 | $12.33 | 292 |
| 2017-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | $12.57 | 101 |
| 2017-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $12.57 | 0 |
| 2017-01-10 | $25.75 | $25.75 | $25.75 | $25.75 | $12.57 | 0 |
| 2017-01-09 | $25.75 | $25.75 | $25.75 | $25.75 | $12.57 | 1 |
| 2017-01-06 | $25.75 | $25.75 | $25.75 | $25.75 | $12.57 | 174 |
| 2017-01-05 | $25.50 | $25.50 | $25.50 | $25.50 | $12.45 | 874 |
| 2017-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $12.33 | 0 |
| 2017-01-03 | $25.50 | $25.50 | $25.25 | $25.25 | $12.33 | 4,645 |
| 2016-12-30 | $25.75 | $25.75 | $25.75 | $25.75 | $12.57 | 0 |
| 2016-12-29 | $25.75 | $25.75 | $25.75 | $25.75 | $12.57 | 0 |
| 2016-12-28 | $25.69 | $25.75 | $25.69 | $25.75 | $12.57 | 1,749 |
| 2016-12-27 | $25.26 | $25.26 | $25.26 | $25.26 | $12.33 | 0 |
| 2016-12-23 | $25.26 | $25.26 | $25.26 | $25.26 | $12.33 | 0 |
| 2016-12-22 | $25.26 | $25.26 | $25.26 | $25.26 | $12.33 | 2,488 |
| 2016-12-21 | $25.26 | $25.26 | $25.26 | $25.26 | $12.33 | 697 |
| 2016-12-20 | $25.70 | $25.70 | $25.70 | $25.70 | $12.55 | 174 |
| 2016-12-19 | $25.99 | $25.99 | $25.99 | $25.99 | $12.69 | 0 |
| 2016-12-16 | $25.99 | $25.99 | $25.99 | $25.99 | $12.69 | 0 |
| 2016-12-15 | $25.11 | $25.99 | $25.11 | $25.99 | $12.69 | 699 |
| 2016-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $12.69 | 174 |
| 2016-12-13 | $25.01 | $25.01 | $25.01 | $25.01 | $12.21 | 174 |
| 2016-12-12 | $26.00 | $26.00 | $26.00 | $26.00 | $12.69 | 174 |
| 2016-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $12.69 | 197 |
| 2016-12-08 | $24.76 | $24.76 | $24.76 | $24.76 | $12.09 | 0 |
| 2016-12-07 | $24.76 | $24.76 | $24.76 | $24.76 | $12.09 | 874 |
| 2016-12-06 | $25.11 | $26.55 | $25.11 | $26.55 | $12.78 | 703 |
| 2016-12-05 | $25.11 | $25.11 | $25.11 | $25.11 | $12.08 | 1,399 |
| 2016-12-02 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 40 |
| 2016-11-30 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-11-29 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-11-28 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 3,498 |
| 2016-11-25 | $25.00 | $25.00 | $25.00 | $25.00 | $12.03 | 0 |
| 2016-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $12.03 | 0 |
| 2016-11-22 | $25.00 | $25.00 | $24.95 | $25.00 | $12.03 | 6,163 |
| 2016-11-21 | $24.75 | $24.75 | $24.75 | $24.75 | $11.91 | 12 |
| 2016-11-18 | $24.75 | $24.75 | $24.75 | $24.75 | $11.91 | 876 |
| 2016-11-17 | $24.75 | $24.75 | $24.75 | $24.75 | $11.91 | 0 |
| 2016-11-16 | $24.75 | $24.75 | $24.75 | $24.75 | $11.91 | 12 |
| 2016-11-15 | $24.75 | $24.75 | $24.75 | $24.75 | $11.91 | 773 |
| 2016-11-14 | $24.75 | $24.75 | $24.75 | $24.75 | $11.91 | 1,750 |
| 2016-11-11 | $24.60 | $24.60 | $24.60 | $24.60 | $11.84 | 195 |
| 2016-11-10 | $24.11 | $24.11 | $24.11 | $24.11 | $11.60 | 26 |
| 2016-11-09 | $24.11 | $24.11 | $24.11 | $24.11 | $11.60 | 43 |
| 2016-11-08 | $24.11 | $24.11 | $24.11 | $24.11 | $11.60 | 17 |
| 2016-11-07 | $24.11 | $24.11 | $24.11 | $24.11 | $11.60 | 0 |
| 2016-11-04 | $24.11 | $24.11 | $24.11 | $24.11 | $11.60 | 0 |
| 2016-11-03 | $24.36 | $24.36 | $24.11 | $24.11 | $11.60 | 524 |
| 2016-11-02 | $24.55 | $24.55 | $24.55 | $24.55 | $11.81 | 0 |
| 2016-11-01 | $24.55 | $24.55 | $24.55 | $24.55 | $11.81 | 0 |
| 2016-10-31 | $24.55 | $24.55 | $24.55 | $24.55 | $11.81 | 0 |
| 2016-10-28 | $24.55 | $24.55 | $24.55 | $24.55 | $11.81 | 0 |
| 2016-10-27 | $24.55 | $24.55 | $24.55 | $24.55 | $11.81 | 0 |
| 2016-10-26 | $24.55 | $24.55 | $24.55 | $24.55 | $11.81 | 0 |
| 2016-10-25 | $24.55 | $24.55 | $24.55 | $24.55 | $11.81 | 0 |
| 2016-10-24 | $24.55 | $24.55 | $24.55 | $24.55 | $11.81 | 0 |
| 2016-10-21 | $24.50 | $24.55 | $24.50 | $24.55 | $11.81 | 787 |
| 2016-10-20 | $24.75 | $24.75 | $24.26 | $24.26 | $11.68 | 1,261 |
| 2016-10-19 | $24.45 | $24.45 | $24.45 | $24.45 | $11.77 | 0 |
| 2016-10-18 | $24.45 | $24.45 | $24.45 | $24.45 | $11.77 | 0 |
| 2016-10-17 | $24.45 | $24.45 | $24.45 | $24.45 | $11.77 | 0 |
| 2016-10-14 | $24.45 | $24.45 | $24.45 | $24.45 | $11.77 | 349 |
| 2016-10-13 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-10-12 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-10-10 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-09-30 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-09-29 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-09-28 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-09-27 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-09-26 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 131 |
| 2016-09-23 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 0 |
| 2016-09-20 | $24.50 | $24.50 | $24.50 | $24.50 | $11.79 | 349 |
| 2016-09-19 | $24.69 | $24.69 | $24.69 | $24.69 | $11.88 | 174 |
| 2016-09-16 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 0 |
| 2016-09-15 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 0 |
| 2016-09-14 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 0 |
| 2016-09-13 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 0 |
| 2016-09-12 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 0 |
| 2016-09-09 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 0 |
| 2016-09-08 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 0 |
| 2016-09-07 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 0 |
| 2016-09-06 | $24.84 | $24.84 | $24.84 | $24.84 | $11.95 | 349 |
| 2016-09-02 | $24.77 | $24.77 | $24.77 | $24.77 | $11.92 | 1,049 |
| 2016-09-01 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-31 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-30 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-29 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-26 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-25 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-24 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 1 |
| 2016-08-23 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-22 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-19 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-18 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-17 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 0 |
| 2016-08-16 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 6 |
| 2016-08-15 | $24.90 | $24.90 | $24.90 | $24.90 | $11.98 | 349 |
| 2016-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $12.03 | 699 |
| 2016-08-11 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-08-10 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-08-09 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-08-08 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-08-05 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-08-04 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-08-03 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-08-02 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-08-01 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-07-29 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 0 |
| 2016-07-28 | $25.24 | $25.24 | $25.24 | $25.24 | $12.15 | 110 |
| 2016-07-27 | $25.25 | $25.25 | $25.00 | $25.24 | $12.15 | 3,672 |
| 2016-07-26 | $25.01 | $25.01 | $25.01 | $25.01 | $12.04 | 5 |
| 2016-07-25 | $25.51 | $25.51 | $25.01 | $25.01 | $12.04 | 1,399 |
| 2016-07-22 | $25.51 | $25.51 | $25.51 | $25.51 | $12.28 | 0 |
| 2016-07-21 | $25.51 | $25.51 | $25.51 | $25.51 | $12.28 | 0 |
| 2016-07-20 | $25.51 | $25.51 | $25.51 | $25.51 | $12.28 | 0 |
| 2016-07-19 | $25.51 | $25.51 | $25.51 | $25.51 | $12.28 | 0 |
| 2016-07-18 | $25.51 | $25.51 | $25.51 | $25.51 | $12.28 | 227 |
| 2016-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-07-14 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-07-13 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-07-12 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-07-11 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-07-08 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-07-07 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $12.15 | 0 |
| 2016-07-05 | $25.25 | $25.25 | $25.05 | $25.25 | $12.15 | 1,210 |
| 2016-07-01 | $25.00 | $25.00 | $25.00 | $25.00 | $12.03 | 0 |
| 2016-06-30 | $25.00 | $25.00 | $25.00 | $25.00 | $12.03 | 68 |
| 2016-06-29 | $27.00 | $27.00 | $25.00 | $25.00 | $12.03 | 480 |
| 2016-06-28 | $27.25 | $27.25 | $27.25 | $27.25 | $13.11 | 0 |
| 2016-06-27 | $27.25 | $27.25 | $27.25 | $27.25 | $13.11 | 0 |
| 2016-06-24 | $27.25 | $27.25 | $27.25 | $27.25 | $13.11 | 0 |
| 2016-06-23 | $27.25 | $27.25 | $27.25 | $27.25 | $13.11 | 174 |
| 2016-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-21 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 349 |
| 2016-06-20 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-17 | $26.16 | $26.16 | $26.16 | $26.16 | $12.59 | 0 |
| 2016-06-16 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-15 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 22 |
| 2016-06-14 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-13 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 174 |
| 2016-06-10 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-09 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-08 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-07 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-06 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 3 |
| 2016-06-03 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-02 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-06-01 | $26.50 | $26.50 | $26.50 | $26.50 | $12.75 | 0 |
| 2016-05-31 | $26.50 | $26.50 | $26.50 | $26.50 | $12.59 | 349 |
| 2016-05-27 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-26 | $26.20 | $26.20 | $25.50 | $25.50 | $12.12 | 2,990 |
| 2016-05-25 | $27.00 | $27.00 | $27.00 | $27.00 | $12.83 | 0 |
| 2016-05-24 | $27.00 | $27.00 | $27.00 | $27.00 | $12.83 | 31 |
| 2016-05-23 | $27.00 | $27.00 | $27.00 | $27.00 | $12.83 | 0 |
| 2016-05-20 | $27.00 | $27.00 | $27.00 | $27.00 | $12.83 | 0 |
| 2016-05-19 | $27.00 | $27.00 | $27.00 | $27.00 | $12.83 | 0 |
| 2016-05-18 | $27.00 | $27.00 | $27.00 | $27.00 | $12.83 | 174 |
| 2016-05-17 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-16 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-13 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-12 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-10 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-09 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-06 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-05 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-04 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-03 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-05-02 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 132 |
| 2016-04-29 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-04-28 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-04-27 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-04-26 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 0 |
| 2016-04-25 | $25.50 | $25.50 | $25.50 | $25.50 | $12.12 | 192 |
| 2016-04-22 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-21 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-20 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-19 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-18 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 52 |
| 2016-04-15 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-14 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-13 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-12 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-11 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-08 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-07 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-06 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-05 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-04 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-04-01 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 3 |
| 2016-03-31 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-03-30 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-03-29 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-03-28 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-03-24 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 0 |
| 2016-03-23 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 1,052 |
| 2016-03-22 | $25.15 | $25.15 | $25.15 | $25.15 | $11.95 | 874 |
| 2016-03-21 | $25.10 | $25.10 | $25.10 | $25.10 | $11.93 | 0 |
| 2016-03-18 | $25.10 | $25.10 | $25.10 | $25.10 | $11.93 | 0 |
| 2016-03-17 | $25.10 | $25.10 | $25.10 | $25.10 | $11.93 | 0 |
| 2016-03-16 | $25.10 | $25.10 | $25.10 | $25.10 | $11.93 | 874 |
| 2016-03-15 | $25.11 | $25.11 | $25.11 | $25.11 | $11.93 | 0 |
| 2016-03-14 | $25.11 | $25.11 | $25.11 | $25.11 | $11.93 | 0 |
| 2016-03-11 | $25.11 | $25.11 | $25.11 | $25.11 | $11.93 | 0 |
| 2016-03-10 | $25.11 | $25.11 | $25.11 | $25.11 | $11.93 | 0 |
| 2016-03-09 | $25.11 | $25.11 | $25.11 | $25.11 | $11.93 | 0 |
| 2016-03-08 | $25.11 | $25.11 | $25.11 | $25.11 | $11.93 | 918 |
| 2016-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 0 |
| 2016-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 87 |
| 2016-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 0 |
| 2016-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 0 |
| 2016-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 0 |
| 2016-02-29 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 3 |
| 2016-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 0 |
| 2016-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 1,749 |
| 2016-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 6 |
| 2016-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 0 |
| 2016-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 0 |
| 2016-02-19 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 3 |
| 2016-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 0 |
| 2016-02-17 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 174 |
| 2016-02-16 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-12 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-11 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-10 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-09 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-08 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-05 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-04 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-03 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 0 |
| 2016-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 1,399 |
| 2016-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $11.78 | 174 |
| 2016-01-29 | $24.75 | $24.75 | $24.75 | $24.75 | $11.76 | 0 |
| 2016-01-28 | $24.75 | $24.75 | $24.75 | $24.75 | $11.76 | 0 |
| 2016-01-27 | $24.75 | $24.75 | $24.75 | $24.75 | $11.76 | 0 |
| 2016-01-26 | $24.75 | $24.75 | $24.75 | $24.75 | $11.76 | 174 |
| 2016-01-25 | $25.00 | $25.00 | $24.75 | $24.75 | $11.76 | 524 |
| 2016-01-22 | $24.85 | $24.85 | $24.85 | $24.85 | $11.81 | 529 |
| 2016-01-21 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 174 |
| 2016-01-20 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 1,399 |
| 2016-01-19 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 0 |
| 2016-01-15 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 874 |
| 2016-01-14 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 0 |
| 2016-01-13 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 349 |
| 2016-01-12 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 0 |
| 2016-01-11 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 4,801 |
| 2016-01-08 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 0 |
| 2016-01-07 | $24.60 | $24.60 | $24.60 | $24.60 | $11.69 | 6,121 |
| 2016-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $11.88 | 769 |
| 2016-01-05 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2016-01-04 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-31 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 1 |
| 2015-12-30 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-29 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-28 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-24 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-23 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 1 |
| 2015-12-22 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-21 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 103 |
| 2015-12-18 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-17 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-16 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-15 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-14 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-11 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-10 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-09 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-08 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-07 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 0 |
| 2015-12-04 | $24.10 | $24.10 | $24.10 | $24.10 | $11.45 | 629 |
| 2015-12-03 | $23.80 | $23.80 | $23.80 | $23.80 | $11.31 | 0 |
| 2015-12-02 | $23.80 | $23.80 | $23.80 | $23.80 | $11.31 | 0 |
| 2015-12-01 | $23.80 | $23.80 | $23.80 | $23.80 | $11.31 | 0 |
| 2015-11-30 | $23.80 | $23.80 | $23.80 | $23.80 | $11.31 | 3 |
| 2015-11-27 | $23.80 | $23.80 | $23.80 | $23.80 | $11.31 | 0 |
| 2015-11-25 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-24 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-23 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-20 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-19 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-18 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 1,399 |
| 2015-11-17 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-16 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-13 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-12 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-11 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-10 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-09 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-06 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-05 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-04 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-03 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-11-02 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 0 |
| 2015-10-30 | $23.80 | $23.80 | $23.80 | $23.80 | $11.15 | 1,399 |
| 2015-10-29 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 0 |
| 2015-10-28 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 0 |
| 2015-10-27 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 0 |
| 2015-10-26 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 0 |
| 2015-10-23 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 0 |
| 2015-10-22 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 0 |
| 2015-10-21 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 0 |
| 2015-10-20 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 0 |
| 2015-10-19 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 874 |
| 2015-10-16 | $23.50 | $23.50 | $23.50 | $23.50 | $11.01 | 669 |
| 2015-10-15 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-14 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-13 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-12 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-09 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-08 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-07 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-06 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-05 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 0 |
| 2015-10-02 | $22.85 | $22.85 | $22.85 | $22.85 | $10.71 | 552 |
| 2015-10-01 | $22.80 | $22.80 | $22.80 | $22.80 | $10.69 | 0 |
| 2015-09-30 | $22.80 | $22.80 | $22.80 | $22.80 | $10.69 | 0 |
| 2015-09-29 | $22.80 | $22.80 | $22.80 | $22.80 | $10.69 | 1,731 |
| 2015-09-28 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-25 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-24 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-23 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-22 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 17 |
| 2015-09-21 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-18 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-17 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-16 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 17 |
| 2015-09-15 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 122 |
| 2015-09-14 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-11 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-10 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 122 |
| 2015-09-09 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |
| 2015-09-08 | $22.80 | $22.80 | $22.55 | $22.80 | $10.69 | 0 |