FineMark Holdings Inc (FNBT) Exchange: OTCQX
Data as of May 2, 2025
$26.35 ($0.35) 1.35%
FineMark Holdings Inc - Daily Information
Click for more stock information on FineMark Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.10 |
| Previous Close | $26.35 |
| High | $26.35 |
| Low | $26.10 |
| Adjusted Open | $26.10 |
| Previous Adjusted Close | $26.35 |
| Adjusted High | $26.35 |
| Adjusted Low | $26.10 |
About FineMark Holdings Inc (FNBT)
Finemark Holdings Inc
Invest in FineMark Holdings Inc (FNBT)
Historical Stock Data for FineMark Holdings Inc (FNBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.10 | $26.35 | $26.10 | $26.35 | $26.35 | 1,100 |
| 2025-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 280 |
| 2025-04-30 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 10 |
| 2025-04-29 | $26.45 | $26.45 | $25.92 | $25.92 | $25.92 | 500 |
| 2025-04-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-04-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 161 |
| 2025-04-24 | $25.80 | $26.20 | $25.80 | $26.10 | $26.10 | 782 |
| 2025-04-23 | $26.10 | $26.19 | $26.00 | $26.10 | $26.10 | 2,084 |
| 2025-04-22 | $26.20 | $26.20 | $26.12 | $26.12 | $26.12 | 330 |
| 2025-04-21 | $26.06 | $26.09 | $26.05 | $26.09 | $26.09 | 502 |
| 2025-04-17 | $25.75 | $25.75 | $25.65 | $25.75 | $25.75 | 3,516 |
| 2025-04-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 3 |
| 2025-04-15 | $25.60 | $25.72 | $25.50 | $25.50 | $25.50 | 2,100 |
| 2025-04-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,000 |
| 2025-04-11 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2025-04-10 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2025-04-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 150 |
| 2025-04-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 200 |
| 2025-04-07 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 100 |
| 2025-04-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2025-04-03 | $25.76 | $25.76 | $25.60 | $25.60 | $25.60 | 300 |
| 2025-04-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-04-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-03-31 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 3,000 |
| 2025-03-28 | $26.01 | $26.01 | $26.00 | $26.00 | $26.00 | 6,137 |
| 2025-03-27 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 2,000 |
| 2025-03-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 3,000 |
| 2025-03-25 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 5,000 |
| 2025-03-24 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2025-03-21 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 6,000 |
| 2025-03-20 | $26.15 | $26.90 | $26.10 | $26.90 | $26.90 | 35,992 |
| 2025-03-19 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 4,000 |
| 2025-03-18 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 9,004 |
| 2025-03-17 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 70 |
| 2025-03-14 | $26.50 | $26.53 | $26.30 | $26.30 | $26.30 | 6,740 |
| 2025-03-13 | $26.70 | $26.75 | $26.60 | $26.60 | $26.60 | 6,000 |
| 2025-03-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-03-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-03-10 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-03-07 | $26.90 | $26.90 | $26.75 | $26.75 | $26.75 | 3,014 |
| 2025-03-06 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3,003 |
| 2025-03-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 125 |
| 2025-03-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 25 |
| 2025-03-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 2,133 |
| 2025-02-28 | $26.86 | $26.90 | $26.86 | $26.90 | $26.90 | 200 |
| 2025-02-27 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2025-02-26 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2025-02-25 | $26.83 | $26.83 | $26.82 | $26.82 | $26.82 | 300 |
| 2025-02-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 1,100 |
| 2025-02-21 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2025-02-20 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2025-02-19 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 650 |
| 2025-02-18 | $26.90 | $26.90 | $26.82 | $26.82 | $26.82 | 1,003 |
| 2025-02-14 | $27.00 | $27.50 | $26.98 | $26.98 | $26.98 | 2,742 |
| 2025-02-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-02-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 500 |
| 2025-02-11 | $27.00 | $27.13 | $27.00 | $27.13 | $27.13 | 375 |
| 2025-02-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2025-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2025-02-06 | $26.95 | $27.00 | $26.95 | $27.00 | $27.00 | 490 |
| 2025-02-05 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2025-02-04 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3 |
| 2025-02-03 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2025-01-31 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 200 |
| 2025-01-30 | $26.90 | $26.90 | $26.85 | $26.85 | $26.85 | 2,608 |
| 2025-01-29 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 200 |
| 2025-01-28 | $26.90 | $26.90 | $26.85 | $26.85 | $26.85 | 694 |
| 2025-01-27 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2025-01-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2025-01-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 300 |
| 2025-01-22 | $26.90 | $26.90 | $26.75 | $26.75 | $26.75 | 4,578 |
| 2025-01-21 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 375 |
| 2025-01-17 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2025-01-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 2,075 |
| 2025-01-15 | $26.65 | $26.75 | $26.65 | $26.75 | $26.75 | 5,690 |
| 2025-01-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2025-01-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2025-01-10 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2025-01-08 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2 |
| 2025-01-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2025-01-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,408 |
| 2025-01-03 | $26.59 | $26.75 | $26.59 | $26.75 | $26.75 | 2,000 |
| 2025-01-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2024-12-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 71,900 |
| 2024-12-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 175 |
| 2024-12-27 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 100 |
| 2024-12-26 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 100 |
| 2024-12-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2024-12-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2024-12-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2024-12-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2 |
| 2024-12-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,062 |
| 2024-12-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 3 |
| 2024-12-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 200 |
| 2024-12-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 295 |
| 2024-12-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 705 |
| 2024-12-11 | $26.51 | $26.80 | $26.51 | $26.80 | $26.80 | 3,773 |
| 2024-12-10 | $27.05 | $27.05 | $26.80 | $26.80 | $26.80 | 400 |
| 2024-12-09 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2024-12-06 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 2,090 |
| 2024-12-05 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 7,900 |
| 2024-12-04 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 20 |
| 2024-12-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2024-12-02 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2024-11-29 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 100 |
| 2024-11-27 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 450 |
| 2024-11-26 | $27.25 | $27.32 | $27.25 | $27.32 | $27.32 | 1,050 |
| 2024-11-25 | $27.12 | $27.25 | $27.12 | $27.25 | $27.25 | 7,639 |
| 2024-11-22 | $27.15 | $27.15 | $27.05 | $27.05 | $27.05 | 9,225 |
| 2024-11-21 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-11-20 | $27.10 | $27.20 | $27.10 | $27.10 | $27.10 | 10,850 |
| 2024-11-19 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1,000 |
| 2024-11-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 700 |
| 2024-11-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-11-14 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-11-13 | $27.25 | $27.25 | $27.10 | $27.10 | $27.10 | 2,442 |
| 2024-11-12 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-11-11 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 400 |
| 2024-11-08 | $27.00 | $27.06 | $27.00 | $27.06 | $27.06 | 400 |
| 2024-11-07 | $27.15 | $27.15 | $27.00 | $27.00 | $27.00 | 1,100 |
| 2024-11-06 | $27.24 | $27.25 | $27.24 | $27.25 | $27.25 | 1,000 |
| 2024-11-05 | $27.00 | $27.08 | $27.00 | $27.08 | $27.08 | 739 |
| 2024-11-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-11-01 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2024-10-30 | $27.15 | $27.18 | $27.00 | $27.00 | $27.00 | 4,200 |
| 2024-10-29 | $27.15 | $27.18 | $27.05 | $27.15 | $27.15 | 6,600 |
| 2024-10-28 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 400 |
| 2024-10-25 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2024-10-24 | $27.15 | $27.24 | $27.15 | $27.24 | $27.24 | 600 |
| 2024-10-23 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 400 |
| 2024-10-22 | $26.51 | $27.33 | $26.51 | $27.10 | $27.10 | 2,200 |
| 2024-10-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2024-10-18 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 75 |
| 2024-10-17 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,300 |
| 2024-10-16 | $27.15 | $27.18 | $27.15 | $27.18 | $27.18 | 200 |
| 2024-10-15 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-14 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2024-10-11 | $28.00 | $28.00 | $27.00 | $27.00 | $27.00 | 206 |
| 2024-10-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,120 |
| 2024-10-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 300 |
| 2024-10-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,528 |
| 2024-10-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 1,003 |
| 2024-10-04 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-10-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2024-10-02 | $27.00 | $27.00 | $26.94 | $26.94 | $26.94 | 400 |
| 2024-10-01 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 1,230 |
| 2024-09-30 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 350 |
| 2024-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 278 |
| 2024-09-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 300 |
| 2024-09-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-09-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2024-09-23 | $26.27 | $26.45 | $26.27 | $26.45 | $26.45 | 300 |
| 2024-09-20 | $26.25 | $26.27 | $26.25 | $26.27 | $26.27 | 200 |
| 2024-09-19 | $26.20 | $26.25 | $26.20 | $26.25 | $26.25 | 1,110 |
| 2024-09-18 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2024-09-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 500 |
| 2024-09-16 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2024-09-13 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2024-09-12 | $26.20 | $26.20 | $26.05 | $26.05 | $26.05 | 3,887 |
| 2024-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 200 |
| 2024-09-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 970 |
| 2024-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 600 |
| 2024-09-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2024-09-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,563 |
| 2024-08-30 | $26.00 | $26.08 | $25.90 | $26.08 | $26.08 | 1,300 |
| 2024-08-29 | $25.80 | $26.00 | $25.80 | $26.00 | $26.00 | 490 |
| 2024-08-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2024-08-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 150 |
| 2024-08-26 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1,755 |
| 2024-08-23 | $25.75 | $25.75 | $25.74 | $25.75 | $25.75 | 642 |
| 2024-08-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 600 |
| 2024-08-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-08-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2024-08-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 500 |
| 2024-08-16 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-08-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-08-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-08-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-08-12 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 80 |
| 2024-08-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 2,225 |
| 2024-08-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 2,200 |
| 2024-08-07 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-08-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2024-08-05 | $25.75 | $25.75 | $25.40 | $25.40 | $25.40 | 300 |
| 2024-08-02 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-08-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2024-07-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 400 |
| 2024-07-30 | $26.00 | $26.00 | $25.90 | $25.90 | $25.90 | 643 |
| 2024-07-29 | $26.00 | $26.07 | $26.00 | $26.07 | $26.07 | 1,000 |
| 2024-07-26 | $26.00 | $26.07 | $26.00 | $26.00 | $26.00 | 4,457 |
| 2024-07-25 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 100 |
| 2024-07-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1,000 |
| 2024-07-23 | $25.65 | $26.00 | $25.65 | $25.75 | $25.75 | 750 |
| 2024-07-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1,900 |
| 2024-07-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2024-07-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 592 |
| 2024-07-17 | $25.45 | $25.60 | $25.45 | $25.60 | $25.60 | 6,400 |
| 2024-07-16 | $25.00 | $25.25 | $25.00 | $25.25 | $25.25 | 1,200 |
| 2024-07-15 | $24.70 | $25.00 | $24.70 | $25.00 | $25.00 | 4,905 |
| 2024-07-12 | $24.64 | $24.65 | $24.64 | $24.65 | $24.65 | 300 |
| 2024-07-11 | $24.16 | $24.60 | $24.16 | $24.60 | $24.60 | 4,800 |
| 2024-07-10 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 5,900 |
| 2024-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2024-07-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,274 |
| 2024-07-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 100 |
| 2024-07-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-07-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-07-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 20,861 |
| 2024-06-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 200 |
| 2024-06-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2,465 |
| 2024-06-26 | $24.50 | $24.50 | $24.30 | $24.35 | $24.35 | 21,500 |
| 2024-06-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2024-06-24 | $24.25 | $24.30 | $24.25 | $24.30 | $24.30 | 11,900 |
| 2024-06-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 100 |
| 2024-06-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,000 |
| 2024-06-18 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2024-06-17 | $24.27 | $24.27 | $24.10 | $24.25 | $24.25 | 25,908 |
| 2024-06-14 | $24.60 | $24.60 | $24.40 | $24.50 | $24.50 | 7,892 |
| 2024-06-13 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,100 |
| 2024-06-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 200 |
| 2024-06-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-06-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-06-07 | $24.45 | $24.50 | $24.44 | $24.50 | $24.50 | 8,290 |
| 2024-06-06 | $24.45 | $24.45 | $24.40 | $24.40 | $24.40 | 1,298 |
| 2024-06-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 100 |
| 2024-06-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-06-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 3,000 |
| 2024-05-31 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 0 |
| 2024-05-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 100 |
| 2024-05-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 7,000 |
| 2024-05-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2024-05-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,100 |
| 2024-05-23 | $24.65 | $24.65 | $24.50 | $24.50 | $24.50 | 1,100 |
| 2024-05-22 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 9,400 |
| 2024-05-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,205 |
| 2024-05-20 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-05-17 | $24.60 | $24.60 | $24.50 | $24.50 | $24.50 | 18,005 |
| 2024-05-16 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 2,500 |
| 2024-05-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2024-05-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 200 |
| 2024-05-13 | $24.50 | $24.55 | $24.50 | $24.50 | $24.50 | 29,300 |
| 2024-05-10 | $24.65 | $24.65 | $24.50 | $24.50 | $24.50 | 52,157 |
| 2024-05-09 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 3,000 |
| 2024-05-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-05-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-05-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2024-05-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 8,226 |
| 2024-05-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1,000 |
| 2024-05-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 2,000 |
| 2024-04-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 200 |
| 2024-04-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 300 |
| 2024-04-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,800 |
| 2024-04-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 6,300 |
| 2024-04-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 50 |
| 2024-04-23 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 700 |
| 2024-04-22 | $24.80 | $25.00 | $24.80 | $25.00 | $25.00 | 766 |
| 2024-04-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,766 |
| 2024-04-18 | $24.92 | $24.92 | $24.80 | $24.80 | $24.80 | 700 |
| 2024-04-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 200 |
| 2024-04-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3,502 |
| 2024-04-15 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 5,000 |
| 2024-04-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2024-04-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 150 |
| 2024-04-10 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 770 |
| 2024-04-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2024-04-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2024-04-05 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2024-04-04 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2024-04-03 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 25 |
| 2024-04-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,360 |
| 2024-04-01 | $24.82 | $25.10 | $24.82 | $25.10 | $25.10 | 2,360 |
| 2024-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 100 |
| 2024-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2024-03-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2024-03-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2024-03-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,000 |
| 2024-03-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 300 |
| 2024-03-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 25,145 |
| 2024-03-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-03-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-03-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-03-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2024-03-13 | $24.51 | $24.75 | $24.51 | $24.62 | $24.62 | 2,100 |
| 2024-03-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 45,310 |
| 2024-03-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2024-03-07 | $25.05 | $25.05 | $24.32 | $24.85 | $24.85 | 45,310 |
| 2024-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-05 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 1,450 |
| 2024-03-04 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-03-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-02-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 100 |
| 2024-02-28 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 500 |
| 2024-02-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 600 |
| 2024-02-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-02-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-02-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-02-21 | $24.90 | $24.95 | $24.90 | $24.90 | $24.90 | 1,910 |
| 2024-02-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2024-02-16 | $24.80 | $24.90 | $24.80 | $24.90 | $24.90 | 1,300 |
| 2024-02-15 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-02-14 | $25.00 | $25.00 | $24.39 | $24.40 | $24.40 | 1,200 |
| 2024-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 265 |
| 2024-02-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2024-02-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 970 |
| 2024-02-07 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2024-02-06 | $24.80 | $24.84 | $24.80 | $24.84 | $24.84 | 1,175 |
| 2024-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-02-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2024-02-01 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2024-01-31 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2024-01-30 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 50 |
| 2024-01-29 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2024-01-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2024-01-25 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2024-01-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2024-01-23 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1,000 |
| 2024-01-22 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2024-01-19 | $24.65 | $24.65 | $24.30 | $24.31 | $24.31 | 35,900 |
| 2024-01-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1,970 |
| 2024-01-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,000 |
| 2024-01-02 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-12-29 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 2,074 |
| 2023-12-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 150 |
| 2023-12-27 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,000 |
| 2023-12-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2,965 |
| 2023-12-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-12-21 | $23.60 | $24.00 | $23.60 | $24.00 | $24.00 | 2,965 |
| 2023-12-20 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,375 |
| 2023-12-19 | $23.40 | $23.75 | $23.40 | $23.75 | $23.75 | 5,100 |
| 2023-12-18 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2023-12-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 100 |
| 2023-12-14 | $22.75 | $23.75 | $22.60 | $23.10 | $23.10 | 1,270 |
| 2023-12-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 600 |
| 2023-12-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-12-07 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 5 |
| 2023-12-06 | $22.15 | $22.25 | $22.15 | $22.25 | $22.25 | 591 |
| 2023-12-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-12-04 | $22.05 | $22.10 | $22.05 | $22.10 | $22.10 | 2,651 |
| 2023-12-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1,141 |
| 2023-11-30 | $21.94 | $22.00 | $21.91 | $22.00 | $22.00 | 1,763 |
| 2023-11-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-11-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-11-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 40 |
| 2023-11-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 50 |
| 2023-11-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 600 |
| 2023-11-21 | $21.75 | $21.76 | $21.75 | $21.76 | $21.76 | 600 |
| 2023-11-20 | $21.70 | $21.71 | $21.70 | $21.71 | $21.71 | 730 |
| 2023-11-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 17 |
| 2023-11-16 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 1,500 |
| 2023-11-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 2,050 |
| 2023-11-14 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-11-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2023-11-10 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 300 |
| 2023-11-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-11-08 | $21.75 | $21.75 | $21.70 | $21.70 | $21.70 | 800 |
| 2023-11-07 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 650 |
| 2023-11-06 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-11-03 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-11-02 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-11-01 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 1,000 |
| 2023-10-31 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-10-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-10-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 216 |
| 2023-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 49 |
| 2023-10-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-10-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 900 |
| 2023-10-23 | $20.50 | $20.66 | $20.50 | $20.60 | $20.60 | 26,749 |
| 2023-10-20 | $21.65 | $21.65 | $20.85 | $21.00 | $21.00 | 11,724 |
| 2023-10-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-18 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 206 |
| 2023-10-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 26 |
| 2023-10-16 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-10-13 | $21.84 | $21.84 | $21.80 | $21.80 | $21.80 | 1,000 |
| 2023-10-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-11 | $22.15 | $22.15 | $22.10 | $22.10 | $22.10 | 3,000 |
| 2023-10-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-10-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 600 |
| 2023-10-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-10-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-10-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2023-10-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 100 |
| 2023-10-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 100 |
| 2023-09-29 | $22.45 | $22.65 | $22.45 | $22.65 | $22.65 | 650 |
| 2023-09-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2023-09-27 | $22.20 | $22.49 | $22.20 | $22.49 | $22.49 | 2,500 |
| 2023-09-26 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2023-09-25 | $22.00 | $22.24 | $21.81 | $22.24 | $22.24 | 4,101 |
| 2023-09-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 169 |
| 2023-09-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-09-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 80 |
| 2023-09-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-09-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 200 |
| 2023-09-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 226 |
| 2023-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,966 |
| 2023-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,434 |
| 2023-09-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 100 |
| 2023-09-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 250 |
| 2023-09-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2023-09-06 | $22.10 | $22.10 | $21.80 | $21.80 | $21.80 | 2,475 |
| 2023-09-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 2,200 |
| 2023-09-01 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-08-31 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 700 |
| 2023-08-30 | $22.35 | $22.35 | $22.25 | $22.25 | $22.25 | 3,027 |
| 2023-08-29 | $22.35 | $22.35 | $22.25 | $22.25 | $22.25 | 1,973 |
| 2023-08-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 200 |
| 2023-08-25 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 100 |
| 2023-08-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 7,900 |
| 2023-08-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-08-22 | $23.35 | $23.35 | $22.00 | $22.00 | $22.00 | 3,100 |
| 2023-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5,501 |
| 2023-08-18 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 65 |
| 2023-08-17 | $23.60 | $23.60 | $23.53 | $23.60 | $23.60 | 1,226 |
| 2023-08-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 300 |
| 2023-08-15 | $23.70 | $23.70 | $23.60 | $23.60 | $23.60 | 1,800 |
| 2023-08-14 | $23.70 | $23.70 | $23.60 | $23.66 | $23.66 | 2,380 |
| 2023-08-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-08-10 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 75 |
| 2023-08-09 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 10 |
| 2023-08-08 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 20 |
| 2023-08-07 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 70 |
| 2023-08-04 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 50 |
| 2023-08-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 100 |
| 2023-08-02 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 175 |
| 2023-08-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 613 |
| 2023-07-31 | $24.00 | $24.00 | $23.55 | $23.55 | $23.55 | 2,026 |
| 2023-07-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 800 |
| 2023-07-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 100 |
| 2023-07-26 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 2,300 |
| 2023-07-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 400 |
| 2023-07-24 | $23.75 | $23.75 | $23.50 | $23.50 | $23.50 | 3,600 |
| 2023-07-21 | $23.75 | $24.00 | $23.55 | $23.55 | $23.55 | 2,200 |
| 2023-07-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,500 |
| 2023-07-19 | $23.53 | $23.77 | $23.53 | $23.55 | $23.55 | 2,700 |
| 2023-07-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-07-17 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 100 |
| 2023-07-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-07-13 | $23.34 | $23.50 | $23.20 | $23.50 | $23.50 | 1,800 |
| 2023-07-12 | $23.30 | $23.35 | $23.30 | $23.30 | $23.30 | 3,439 |
| 2023-07-11 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 2,100 |
| 2023-07-10 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-07-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-07-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 2,100 |
| 2023-07-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 35 |
| 2023-07-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-06-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 100 |
| 2023-06-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-06-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1,900 |
| 2023-06-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-26 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,100 |
| 2023-06-22 | $23.50 | $23.50 | $23.25 | $23.25 | $23.25 | 2,743 |
| 2023-06-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 50 |
| 2023-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2023-06-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2023-06-15 | $23.55 | $23.55 | $23.50 | $23.50 | $23.50 | 520 |
| 2023-06-14 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1,700 |
| 2023-06-13 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 15 |
| 2023-06-12 | $23.75 | $23.75 | $23.55 | $23.55 | $23.55 | 1,200 |
| 2023-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 45 |
| 2023-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 600 |
| 2023-06-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 37 |
| 2023-06-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,400 |
| 2023-06-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-05-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-05-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-05-25 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-05-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 200 |
| 2023-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 450 |
| 2023-05-22 | $23.25 | $23.75 | $23.25 | $23.30 | $23.30 | 1,424 |
| 2023-05-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 500 |
| 2023-05-18 | $23.60 | $23.75 | $23.06 | $23.06 | $23.06 | 1,900 |
| 2023-05-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 502 |
| 2023-05-16 | $23.75 | $23.75 | $23.60 | $23.60 | $23.60 | 872 |
| 2023-05-15 | $23.75 | $23.75 | $23.74 | $23.74 | $23.74 | 511 |
| 2023-05-12 | $24.00 | $24.50 | $24.00 | $24.50 | $24.50 | 800 |
| 2023-05-11 | $24.25 | $24.50 | $23.25 | $24.50 | $24.50 | 2,113 |
| 2023-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2023-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 2023-05-05 | $24.00 | $25.15 | $23.00 | $23.25 | $23.25 | 7,705 |
| 2023-05-04 | $26.03 | $26.03 | $25.00 | $25.00 | $25.00 | 1,280 |
| 2023-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 840 |
| 2023-05-02 | $26.20 | $26.20 | $26.00 | $26.00 | $26.00 | 3,800 |
| 2023-05-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1,850 |
| 2023-04-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 20 |
| 2023-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2023-04-26 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 105 |
| 2023-04-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2023-04-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 520 |
| 2023-04-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-04-20 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-04-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-04-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 101 |
| 2023-04-17 | $27.10 | $27.10 | $26.61 | $26.61 | $26.61 | 401 |
| 2023-04-14 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2023-04-13 | $28.10 | $28.10 | $27.80 | $27.80 | $27.80 | 500 |
| 2023-04-12 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-11 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-10 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 50 |
| 2023-04-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-04 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-04-03 | $28.15 | $28.15 | $28.10 | $28.10 | $28.10 | 900 |
| 2023-03-31 | $28.60 | $28.60 | $28.15 | $28.15 | $28.15 | 200 |
| 2023-03-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-03-29 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 0 |
| 2023-03-28 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1 |
| 2023-03-27 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 1,000 |
| 2023-03-24 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 100 |
| 2023-03-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-03-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-03-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-03-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-03-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-03-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-03-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2023-03-14 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-03-13 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-03-10 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-03-09 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-03-08 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-03-07 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2023-03-06 | $30.15 | $30.20 | $30.15 | $30.20 | $30.20 | 5,100 |
| 2023-03-03 | $30.20 | $30.20 | $30.10 | $30.10 | $30.10 | 900 |
| 2023-03-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-03-01 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-02-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2023-02-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 10,000 |
| 2023-02-24 | $30.34 | $30.34 | $30.15 | $30.15 | $30.15 | 9,020 |
| 2023-02-23 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 500 |
| 2023-02-22 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2023-02-21 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 2,343 |
| 2023-02-17 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 7,057 |
| 2023-02-16 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 4,069 |
| 2023-02-15 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2023-02-14 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2023-02-13 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 700 |
| 2023-02-10 | $30.05 | $30.50 | $30.05 | $30.50 | $30.50 | 500 |
| 2023-02-09 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 90 |
| 2023-02-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 505 |
| 2023-02-07 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 2,245 |
| 2023-02-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 140 |
| 2023-02-03 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 2023-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,100 |
| 2023-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-01-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,100 |
| 2023-01-25 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-01-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 5 |
| 2023-01-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-01-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2023-01-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 200 |
| 2023-01-18 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 50 |
| 2023-01-17 | $30.00 | $30.05 | $30.00 | $30.05 | $30.05 | 29,300 |
| 2023-01-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-01-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-01-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-01-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1,000 |
| 2023-01-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-01-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 173 |
| 2023-01-05 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-01-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2023-01-03 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 120 |
| 2022-12-30 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-29 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-28 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-27 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-23 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1,000 |
| 2022-12-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-20 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-16 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 500 |
| 2022-12-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-12-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 1,000 |
| 2022-12-13 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-12 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 15 |
| 2022-12-09 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-06 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-02 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-01 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-11-30 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-11-29 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-11-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-11-25 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-11-23 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-11-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-11-21 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-11-18 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 158 |
| 2022-11-17 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2022-11-16 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2022-11-15 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 8 |
| 2022-11-14 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2022-11-11 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2022-11-10 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 1,700 |
| 2022-11-09 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 1,000 |
| 2022-11-08 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-11-07 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 100 |
| 2022-11-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2022-11-03 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2022-11-02 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2022-11-01 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1,100 |
| 2022-10-31 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2022-10-28 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2022-10-27 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2022-10-26 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2022-10-25 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1,100 |
| 2022-10-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 150 |
| 2022-10-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 500 |
| 2022-10-20 | $29.75 | $29.75 | $29.00 | $29.50 | $29.50 | 2,600 |
| 2022-10-19 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-10-18 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2022-10-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 183 |
| 2022-10-14 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-10-13 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-10-12 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-10-11 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-10-10 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-10-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-10-06 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-10-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-10-04 | $29.75 | $29.75 | $29.60 | $29.60 | $29.60 | 500 |
| 2022-10-03 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-09-30 | $31.05 | $31.05 | $28.85 | $29.25 | $29.25 | 14,150 |
| 2022-09-29 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-09-28 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-09-27 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-09-26 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2022-09-23 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 6,200 |
| 2022-09-22 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-16 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-14 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-13 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2022-09-12 | $32.50 | $33.00 | $31.00 | $32.00 | $32.00 | 5,058 |
| 2022-09-09 | $32.00 | $32.55 | $32.00 | $32.55 | $32.55 | 1,306 |
| 2022-09-08 | $31.50 | $32.25 | $31.25 | $32.25 | $32.25 | 2,809 |
| 2022-09-07 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 2022-09-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2,500 |
| 2022-09-02 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 150 |
| 2022-09-01 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 250 |
| 2022-08-31 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 600 |
| 2022-08-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-08-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-08-26 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2022-08-25 | $31.25 | $31.50 | $31.25 | $31.50 | $31.50 | 300 |
| 2022-08-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-08-23 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-08-22 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-08-19 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-08-18 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-08-17 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 2022-08-16 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
| 2022-08-15 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-08-12 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-08-11 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-08-10 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 1,515 |
| 2022-08-09 | $30.80 | $31.70 | $30.50 | $31.70 | $31.70 | 1,700 |
| 2022-08-08 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 430 |
| 2022-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 750 |
| 2022-08-04 | $29.50 | $30.00 | $29.50 | $30.00 | $30.00 | 2,102 |
| 2022-08-03 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 200 |
| 2022-08-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1,580 |
| 2022-08-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 100 |
| 2022-07-29 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-07-28 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-07-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-07-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 210 |
| 2022-07-25 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2022-07-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 100 |
| 2022-07-21 | $29.89 | $29.89 | $29.26 | $29.89 | $29.89 | 600 |
| 2022-07-20 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-07-19 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 3,000 |
| 2022-07-18 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-15 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-14 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-13 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-12 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-11 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 50 |
| 2022-07-08 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 68 |
| 2022-07-07 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-06 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-05 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 0 |
| 2022-07-01 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 625 |
| 2022-06-30 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 100 |
| 2022-06-29 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-06-28 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-06-27 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-06-24 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-06-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-06-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2022-06-21 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 100 |
| 2022-06-17 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-06-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-06-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-06-14 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 350 |
| 2022-06-13 | $29.25 | $29.45 | $29.00 | $29.00 | $29.00 | 2,900 |
| 2022-06-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 300 |
| 2022-06-09 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 3 |
| 2022-06-08 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-06-07 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-06-06 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2022-06-03 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 100 |
| 2022-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2022-06-01 | $30.75 | $30.75 | $28.90 | $30.00 | $30.00 | 2,158 |
| 2022-05-31 | $31.00 | $31.00 | $30.75 | $30.75 | $30.75 | 200 |
| 2022-05-27 | $31.00 | $32.00 | $31.00 | $31.00 | $31.00 | 1,050 |
| 2022-05-26 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 200 |
| 2022-05-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 5 |
| 2022-05-24 | $32.51 | $32.51 | $32.50 | $32.50 | $32.50 | 200 |
| 2022-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-05-20 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-05-19 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-05-18 | $33.13 | $33.13 | $33.00 | $33.00 | $33.00 | 200 |
| 2022-05-17 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-05-16 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-05-13 | $33.00 | $33.25 | $33.00 | $33.25 | $33.25 | 229 |
| 2022-05-12 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-05-11 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 2 |
| 2022-05-10 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2022-05-09 | $32.51 | $32.51 | $32.10 | $32.10 | $32.10 | 800 |
| 2022-05-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-05-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-05-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 312 |
| 2022-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 21 |
| 2022-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-04-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-04-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2022-04-27 | $32.55 | $33.00 | $32.55 | $33.00 | $33.00 | 600 |
| 2022-04-26 | $32.55 | $32.55 | $32.05 | $32.50 | $32.50 | 1,900 |
| 2022-04-25 | $32.65 | $32.78 | $32.65 | $32.78 | $32.78 | 2,100 |
| 2022-04-22 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 600 |
| 2022-04-21 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2022-04-20 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2022-04-19 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 600 |
| 2022-04-18 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 400 |
| 2022-04-14 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 400 |
| 2022-04-13 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2022-04-12 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2022-04-11 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2022-04-08 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2022-04-07 | $33.02 | $33.02 | $32.80 | $32.80 | $32.80 | 600 |
| 2022-04-06 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2022-04-05 | $33.17 | $33.17 | $33.01 | $33.01 | $33.01 | 500 |
| 2022-04-04 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-04-01 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-03-31 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 4,032 |
| 2022-03-30 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 200 |
| 2022-03-29 | $33.25 | $33.42 | $33.25 | $33.42 | $33.42 | 4,850 |
| 2022-03-28 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-03-25 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2022-03-24 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 3,042 |
| 2022-03-23 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1,150 |
| 2022-03-22 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 4,865 |
| 2022-03-21 | $33.25 | $33.42 | $33.25 | $33.25 | $33.25 | 1,250 |
| 2022-03-18 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1,250 |
| 2022-03-17 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 4,200 |
| 2022-03-16 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1,613 |
| 2022-03-15 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 0 |
| 2022-03-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 13 |
| 2022-03-11 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 100 |
| 2022-03-10 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 200 |
| 2022-03-09 | $34.00 | $34.00 | $33.15 | $33.33 | $33.33 | 400 |
| 2022-03-08 | $33.80 | $33.80 | $33.50 | $33.50 | $33.50 | 400 |
| 2022-03-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 400 |
| 2022-03-04 | $34.10 | $34.10 | $34.00 | $34.00 | $34.00 | 1,700 |
| 2022-03-03 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-03-02 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-03-01 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-28 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 500 |
| 2022-02-25 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2022-02-24 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2022-02-23 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2022-02-22 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2022-02-18 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-17 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2022-02-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-15 | $35.00 | $36.00 | $35.00 | $36.00 | $36.00 | 508 |
| 2022-02-14 | $34.25 | $36.00 | $34.00 | $36.00 | $36.00 | 1,057 |
| 2022-02-11 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-10 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2022-02-09 | $35.35 | $36.00 | $35.35 | $36.00 | $36.00 | 500 |
| 2022-02-08 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 100 |
| 2022-02-07 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 200 |
| 2022-02-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 700 |
| 2022-02-03 | $34.40 | $35.50 | $34.30 | $35.50 | $35.50 | 2,300 |
| 2022-02-02 | $34.30 | $34.30 | $34.24 | $34.30 | $34.30 | 1,400 |
| 2022-02-01 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2022-01-31 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 10 |
| 2022-01-28 | $34.05 | $34.30 | $34.05 | $34.30 | $34.30 | 2,590 |
| 2022-01-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-01-26 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 28 |
| 2022-01-25 | $34.10 | $34.10 | $34.00 | $34.00 | $34.00 | 6,600 |
| 2022-01-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
| 2022-01-21 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 2022-01-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-01-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2022-01-18 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 538 |
| 2022-01-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 10 |
| 2022-01-13 | $34.25 | $34.50 | $34.00 | $34.50 | $34.50 | 10,966 |
| 2022-01-12 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-01-11 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-01-10 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-01-07 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2022-01-06 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 3,000 |
| 2022-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-01-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 2,504 |
| 2022-01-03 | $34.50 | $34.50 | $33.60 | $33.60 | $33.60 | 3,500 |
| 2021-12-31 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 10 |
| 2021-12-30 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-12-29 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-12-28 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 10 |
| 2021-12-27 | $33.87 | $34.70 | $33.87 | $34.50 | $34.50 | 4,601 |
| 2021-12-23 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 100 |
| 2021-12-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2021-12-21 | $33.80 | $33.80 | $33.50 | $33.50 | $33.50 | 13,208 |
| 2021-12-20 | $33.83 | $33.83 | $33.80 | $33.80 | $33.80 | 5,400 |
| 2021-12-17 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2021-12-16 | $34.00 | $34.00 | $33.90 | $33.90 | $33.90 | 4,100 |
| 2021-12-15 | $33.83 | $33.90 | $33.83 | $33.90 | $33.90 | 2,297 |
| 2021-12-14 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 6,000 |
| 2021-12-13 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2021-12-10 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 10 |
| 2021-12-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 200 |
| 2021-12-08 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2021-12-07 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 815 |
| 2021-12-06 | $34.25 | $34.50 | $34.25 | $34.50 | $34.50 | 200 |
| 2021-12-03 | $33.90 | $33.90 | $33.80 | $33.80 | $33.80 | 382 |
| 2021-12-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-12-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 615 |
| 2021-11-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-11-29 | $34.00 | $35.00 | $34.00 | $35.00 | $35.00 | 979 |
| 2021-11-26 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 200 |
| 2021-11-24 | $34.75 | $35.00 | $34.75 | $35.00 | $35.00 | 1,129 |
| 2021-11-23 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2021-11-22 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 100 |
| 2021-11-19 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2021-11-18 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 110 |
| 2021-11-17 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 100 |
| 2021-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-11-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2021-11-12 | $34.99 | $35.00 | $34.99 | $35.00 | $35.00 | 2,083 |
| 2021-11-11 | $33.99 | $34.01 | $33.99 | $34.01 | $34.01 | 5,800 |
| 2021-11-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 200 |
| 2021-11-09 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2021-11-08 | $33.75 | $33.99 | $33.75 | $33.99 | $33.99 | 4,100 |
| 2021-11-05 | $33.56 | $33.75 | $33.51 | $33.51 | $33.51 | 1,536 |
| 2021-11-04 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2021-11-03 | $33.38 | $33.50 | $33.38 | $33.50 | $33.50 | 750 |
| 2021-11-02 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2021-11-01 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 100 |
| 2021-10-29 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 150 |
| 2021-10-28 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2021-10-27 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 100 |
| 2021-10-26 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 115 |
| 2021-10-25 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 110 |
| 2021-10-22 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 500 |
| 2021-10-21 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 100 |
| 2021-10-20 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2021-10-19 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 100 |
| 2021-10-18 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2021-10-15 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1,000 |
| 2021-10-14 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 100 |
| 2021-10-13 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2021-10-12 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 1,100 |
| 2021-10-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 15 |
| 2021-10-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-10-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-10-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,250 |
| 2021-10-05 | $33.25 | $34.00 | $33.25 | $34.00 | $34.00 | 240 |
| 2021-10-04 | $33.25 | $34.95 | $33.25 | $34.95 | $34.95 | 3,414 |
| 2021-10-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-09-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-09-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2021-09-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2021-09-27 | $33.01 | $34.00 | $33.01 | $34.00 | $34.00 | 300 |
| 2021-09-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-09-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-09-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-09-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-09-20 | $33.20 | $33.20 | $33.00 | $33.00 | $33.00 | 2,550 |
| 2021-09-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 870 |
| 2021-09-16 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-09-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
| 2021-09-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 400 |
| 2021-09-13 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 600 |
| 2021-09-10 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1,039 |
| 2021-09-09 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-09-08 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2021-09-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 200 |
| 2021-09-03 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 290 |
| 2021-09-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 200 |
| 2021-09-01 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2021-08-31 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 100 |
| 2021-08-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-08-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 10 |
| 2021-08-26 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 300 |
| 2021-08-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2021-08-24 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2021-08-23 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2021-08-20 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2021-08-19 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 224 |
| 2021-08-18 | $33.80 | $34.93 | $33.80 | $34.93 | $34.93 | 730 |
| 2021-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2021-08-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3,738 |
| 2021-08-13 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,116 |
| 2021-08-12 | $32.80 | $33.00 | $32.80 | $33.00 | $33.00 | 10,660 |
| 2021-08-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-08-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-08-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-08-06 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-08-05 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-08-04 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 83 |
| 2021-08-03 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-08-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-07-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-07-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-07-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-07-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-07-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-07-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 11 |
| 2021-07-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 15 |
| 2021-07-21 | $32.30 | $33.00 | $32.30 | $33.00 | $33.00 | 300 |
| 2021-07-20 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 400 |
| 2021-07-19 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2021-07-16 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 100 |
| 2021-07-15 | $32.94 | $33.00 | $32.90 | $32.98 | $32.98 | 11,570 |
| 2021-07-14 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2021-07-13 | $32.99 | $32.99 | $31.33 | $31.33 | $31.33 | 335 |
| 2021-07-12 | $32.99 | $33.00 | $32.99 | $33.00 | $33.00 | 800 |
| 2021-07-09 | $32.25 | $33.00 | $30.75 | $33.00 | $33.00 | 1,440 |
| 2021-07-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 3,697 |
| 2021-07-07 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-07-06 | $33.75 | $33.80 | $33.00 | $33.00 | $33.00 | 700 |
| 2021-07-02 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-07-01 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 12 |
| 2021-06-29 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-28 | $32.99 | $34.00 | $32.99 | $33.00 | $33.00 | 74,281 |
| 2021-06-25 | $31.00 | $32.99 | $31.00 | $32.80 | $32.80 | 5,700 |
| 2021-06-24 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,186 |
| 2021-06-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-18 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-17 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 5,100 |
| 2021-06-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 70 |
| 2021-06-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-06-10 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,870 |
| 2021-06-09 | $33.05 | $33.05 | $33.00 | $33.00 | $33.00 | 1,248 |
| 2021-06-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1,558 |
| 2021-06-07 | $33.25 | $33.25 | $33.00 | $33.00 | $33.00 | 1,176 |
| 2021-06-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2021-06-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 900 |
| 2021-06-02 | $33.10 | $33.10 | $32.99 | $33.00 | $33.00 | 10,000 |
| 2021-06-01 | $32.95 | $33.00 | $32.95 | $33.00 | $33.00 | 8,470 |
| 2021-05-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 2,128 |
| 2021-05-27 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-05-26 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1,499 |
| 2021-05-25 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2021-05-24 | $31.90 | $33.00 | $31.90 | $33.00 | $33.00 | 19,383 |
| 2021-05-21 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 3,350 |
| 2021-05-20 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 300 |
| 2021-05-19 | $31.25 | $31.25 | $30.50 | $30.50 | $30.50 | 1,446 |
| 2021-05-18 | $31.81 | $32.00 | $31.25 | $32.00 | $32.00 | 936 |
| 2021-05-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 4 |
| 2021-05-14 | $31.90 | $32.00 | $31.90 | $32.00 | $32.00 | 1,012 |
| 2021-05-13 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 20 |
| 2021-05-12 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2021-05-11 | $31.50 | $31.90 | $31.50 | $31.90 | $31.90 | 600 |
| 2021-05-10 | $31.01 | $31.25 | $31.01 | $31.25 | $31.25 | 10,600 |
| 2021-05-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-05-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-05-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-05-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-05-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2021-04-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2021-04-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2021-04-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2021-04-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 430 |
| 2021-04-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2021-04-23 | $31.75 | $31.90 | $31.75 | $31.90 | $31.90 | 700 |
| 2021-04-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-04-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2021-04-20 | $31.04 | $31.90 | $31.04 | $31.90 | $31.90 | 10,877 |
| 2021-04-19 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2021-04-16 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2021-04-15 | $31.00 | $31.52 | $31.00 | $31.52 | $31.52 | 300 |
| 2021-04-14 | $30.80 | $31.00 | $30.78 | $31.00 | $31.00 | 51,370 |
| 2021-04-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 10 |
| 2021-04-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-04-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-04-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2021-04-07 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2021-04-06 | $31.00 | $31.00 | $29.76 | $29.76 | $29.76 | 1,832 |
| 2021-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-04-01 | $31.00 | $31.00 | $30.00 | $30.00 | $30.00 | 5,900 |
| 2021-03-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-03-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2021-03-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-03-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2021-03-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 900 |
| 2021-03-24 | $29.40 | $29.75 | $29.40 | $29.75 | $29.75 | 2,000 |
| 2021-03-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-03-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2021-03-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1,200 |
| 2021-03-17 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2,600 |
| 2021-03-16 | $28.45 | $29.00 | $28.45 | $28.60 | $28.60 | 6,100 |
| 2021-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 673 |
| 2021-03-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-03-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2021-03-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,000 |
| 2021-03-09 | $27.55 | $28.00 | $27.55 | $28.00 | $28.00 | 275 |
| 2021-03-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-03-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-03-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-03-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-03-02 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 200 |
| 2021-03-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 5,700 |
| 2021-02-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,600 |
| 2021-02-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2021-02-24 | $26.80 | $27.50 | $26.80 | $27.00 | $27.00 | 175 |
| 2021-02-23 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-02-22 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 200 |
| 2021-02-19 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2021-02-18 | $27.00 | $27.25 | $27.00 | $27.25 | $27.25 | 6,000 |
| 2021-02-17 | $27.00 | $27.25 | $27.00 | $27.25 | $27.25 | 6,000 |
| 2021-02-16 | $26.85 | $27.25 | $26.85 | $27.25 | $27.25 | 611 |
| 2021-02-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 200 |
| 2021-02-11 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 2,800 |
| 2021-02-10 | $26.60 | $26.90 | $26.60 | $26.75 | $26.75 | 5,166 |
| 2021-02-09 | $26.50 | $26.75 | $26.50 | $26.75 | $26.75 | 5,166 |
| 2021-02-08 | $26.50 | $26.75 | $26.50 | $26.75 | $26.75 | 2,533 |
| 2021-02-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 600 |
| 2021-02-04 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 500 |
| 2021-02-03 | $26.00 | $26.75 | $24.77 | $26.75 | $26.75 | 8,800 |
| 2021-02-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-02-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2021-01-29 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 220 |
| 2021-01-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-01-27 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-01-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5,319 |
| 2021-01-25 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 6,000 |
| 2021-01-22 | $26.50 | $27.00 | $26.50 | $27.00 | $27.00 | 4,960 |
| 2021-01-21 | $26.00 | $26.00 | $25.50 | $26.00 | $26.00 | 9,843 |
| 2021-01-20 | $24.25 | $28.00 | $24.25 | $26.00 | $26.00 | 10,451 |
| 2021-01-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-01-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,200 |
| 2021-01-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2021-01-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 7,001 |
| 2021-01-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2021-01-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2021-01-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2021-01-07 | $24.50 | $24.50 | $23.65 | $23.65 | $23.65 | 2,100 |
| 2021-01-06 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2021-01-05 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2021-01-04 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2020-12-31 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 100 |
| 2020-12-30 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2020-12-29 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2,698 |
| 2020-12-28 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2020-12-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 2,200 |
| 2020-12-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2020-12-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1 |
| 2020-12-21 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2020-12-18 | $23.50 | $23.50 | $23.10 | $23.10 | $23.10 | 1,900 |
| 2020-12-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-12-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-12-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 2 |
| 2020-12-14 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-12-11 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-12-10 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-12-09 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2020-12-08 | $23.00 | $23.25 | $22.95 | $23.25 | $23.25 | 3,431 |
| 2020-12-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1,200 |
| 2020-12-04 | $22.75 | $22.75 | $22.30 | $22.30 | $22.30 | 9,100 |
| 2020-12-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2020-12-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 110 |
| 2020-12-01 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 150 |
| 2020-11-30 | $21.60 | $22.00 | $21.55 | $22.00 | $22.00 | 7,279 |
| 2020-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2020-11-25 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 200 |
| 2020-11-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-11-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,417 |
| 2020-11-20 | $21.00 | $21.00 | $20.88 | $21.00 | $21.00 | 1,100 |
| 2020-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2020-11-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2020-11-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2020-11-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,000 |
| 2020-11-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 4,100 |
| 2020-11-12 | $20.25 | $20.75 | $20.25 | $20.25 | $20.25 | 2,490 |
| 2020-11-11 | $20.05 | $20.09 | $20.04 | $20.09 | $20.09 | 4,212 |
| 2020-11-10 | $20.05 | $20.45 | $20.05 | $20.05 | $20.05 | 6,600 |
| 2020-11-09 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 6,400 |
| 2020-11-06 | $19.85 | $19.85 | $19.80 | $19.80 | $19.80 | 4,100 |
| 2020-11-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2020-11-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2020-11-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 3,900 |
| 2020-11-02 | $19.75 | $19.80 | $19.75 | $19.80 | $19.80 | 1,100 |
| 2020-10-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2020-10-29 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2020-10-28 | $19.85 | $19.85 | $19.75 | $19.75 | $19.75 | 5,200 |
| 2020-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-10-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-10-23 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 4,000 |
| 2020-10-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-10-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 2,170 |
| 2020-10-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,120 |
| 2020-10-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-10-16 | $19.85 | $20.00 | $19.85 | $20.00 | $20.00 | 1,400 |
| 2020-10-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 200 |
| 2020-10-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2020-10-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2020-10-12 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2020-10-09 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2020-10-08 | $19.70 | $19.70 | $19.55 | $19.55 | $19.55 | 6,400 |
| 2020-10-07 | $19.82 | $19.82 | $19.70 | $19.70 | $19.70 | 8,600 |
| 2020-10-06 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2020-10-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2020-10-02 | $19.80 | $19.80 | $19.75 | $19.75 | $19.75 | 500 |
| 2020-10-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 1,000 |
| 2020-09-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 1,209 |
| 2020-09-29 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-09-28 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-09-25 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2020-09-24 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 100 |
| 2020-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2020-09-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4,000 |
| 2020-09-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 4,200 |
| 2020-09-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2020-09-14 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 3,071 |
| 2020-09-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2020-09-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2020-09-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2020-09-08 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 200 |
| 2020-09-04 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2020-09-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2020-09-02 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 229 |
| 2020-09-01 | $20.30 | $20.40 | $20.30 | $20.40 | $20.40 | 2,500 |
| 2020-08-31 | $20.55 | $20.55 | $20.50 | $20.50 | $20.50 | 1,300 |
| 2020-08-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2020-08-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2020-08-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2020-08-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 1,000 |
| 2020-08-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-08-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2020-08-20 | $20.50 | $20.50 | $20.40 | $20.40 | $20.40 | 500 |
| 2020-08-19 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2020-08-18 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2020-08-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2020-08-14 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 100 |
| 2020-08-13 | $20.80 | $20.80 | $20.60 | $20.60 | $20.60 | 4,300 |
| 2020-08-12 | $21.00 | $21.00 | $20.80 | $20.80 | $20.80 | 1,655 |
| 2020-08-11 | $21.00 | $21.00 | $20.80 | $20.80 | $20.80 | 1,223 |
| 2020-08-10 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 100 |
| 2020-08-07 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 100 |
| 2020-08-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2020-08-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2020-08-04 | $21.31 | $21.31 | $21.25 | $21.25 | $21.25 | 200 |
| 2020-08-03 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 700 |
| 2020-07-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2020-07-30 | $21.40 | $21.50 | $21.40 | $21.50 | $21.50 | 879 |
| 2020-07-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 775 |
| 2020-07-28 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2020-07-27 | $21.40 | $21.40 | $21.36 | $21.36 | $21.36 | 320 |
| 2020-07-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
| 2020-07-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 900 |
| 2020-07-22 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 900 |
| 2020-07-21 | $21.35 | $21.35 | $21.31 | $21.31 | $21.31 | 2,000 |
| 2020-07-17 | $21.82 | $21.82 | $21.22 | $21.50 | $21.50 | 5,000 |
| 2020-07-16 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 4,900 |
| 2020-07-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 2020-07-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2020-06-25 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 100 |
| 2020-06-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 2,030 |
| 2020-06-22 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 100 |
| 2020-06-17 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 2020-06-16 | $21.75 | $21.75 | $21.35 | $21.50 | $21.50 | 500 |
| 2020-06-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2020-06-10 | $21.60 | $21.60 | $21.49 | $21.49 | $21.49 | 1,081 |
| 2020-06-09 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 12 |
| 2020-06-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 4,077 |
| 2020-05-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 600 |
| 2020-05-07 | $21.00 | $22.49 | $21.00 | $21.00 | $21.00 | 1,100 |
| 2020-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 500 |
| 2020-05-01 | $21.15 | $22.49 | $21.00 | $21.00 | $21.00 | 1,700 |
| 2020-04-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 500 |
| 2020-04-28 | $21.05 | $22.00 | $21.05 | $21.50 | $21.50 | 400 |
| 2020-04-24 | $22.00 | $22.00 | $21.00 | $22.00 | $22.00 | 5,300 |
| 2020-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 495 |
| 2020-04-17 | $20.00 | $22.00 | $20.00 | $22.00 | $22.00 | 1,505 |
| 2020-04-16 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 1,400 |
| 2020-04-13 | $21.05 | $21.05 | $20.15 | $20.15 | $20.15 | 1,000 |
| 2020-04-09 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 550 |
| 2020-03-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2020-03-25 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 150 |
| 2020-03-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 2020-03-20 | $21.50 | $22.00 | $19.55 | $22.00 | $22.00 | 600 |
| 2020-03-18 | $20.15 | $22.00 | $20.15 | $22.00 | $22.00 | 300 |
| 2020-03-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 100 |
| 2020-03-16 | $22.50 | $22.50 | $20.00 | $21.55 | $21.55 | 500 |
| 2020-03-11 | $24.75 | $24.75 | $21.55 | $23.95 | $23.95 | 6,200 |
| 2020-03-10 | $24.15 | $24.75 | $24.15 | $24.75 | $24.75 | 1,350 |
| 2020-03-09 | $24.50 | $24.75 | $24.50 | $24.75 | $24.75 | 5,100 |
| 2020-03-06 | $24.90 | $24.90 | $24.75 | $24.75 | $24.75 | 3,600 |
| 2020-03-02 | $24.90 | $25.03 | $24.86 | $25.03 | $25.03 | 2,350 |
| 2020-02-28 | $25.02 | $25.05 | $24.86 | $25.03 | $25.03 | 2,500 |
| 2020-02-21 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 4,531 |
| 2020-02-19 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 4,523 |
| 2020-02-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 4,600 |
| 2020-02-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2,000 |
| 2020-02-07 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 2,500 |
| 2020-02-06 | $25.05 | $25.10 | $25.05 | $25.10 | $25.10 | 2,275 |
| 2020-02-05 | $25.00 | $25.00 | $24.95 | $25.00 | $25.00 | 3,575 |
| 2020-02-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,200 |
| 2020-01-31 | $25.05 | $25.05 | $24.98 | $24.98 | $24.98 | 400 |
| 2020-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4,000 |
| 2020-01-29 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 6,445 |
| 2020-01-27 | $25.11 | $25.11 | $25.08 | $25.08 | $25.08 | 1,200 |
| 2020-01-24 | $25.10 | $25.10 | $25.05 | $25.05 | $25.05 | 6,000 |
| 2020-01-23 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2,172 |
| 2020-01-21 | $25.10 | $25.14 | $25.05 | $25.05 | $25.05 | 11,429 |
| 2020-01-16 | $25.12 | $25.14 | $25.12 | $25.14 | $25.14 | 600 |
| 2020-01-14 | $25.10 | $25.12 | $25.10 | $25.10 | $25.10 | 7,854 |
| 2020-01-13 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 5,000 |
| 2020-01-09 | $25.10 | $25.15 | $25.10 | $25.15 | $25.15 | 6,000 |
| 2020-01-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 200 |
| 2020-01-07 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 200 |
| 2020-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 13,474 |
| 2019-12-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1,500 |
| 2019-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5,000 |
| 2019-12-18 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 800 |
| 2019-12-17 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 300 |
| 2019-12-12 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 300 |
| 2019-12-10 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,200 |
| 2019-12-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2019-12-02 | $25.00 | $25.12 | $25.00 | $25.10 | $25.10 | 1,700 |
| 2019-11-29 | $25.01 | $25.01 | $24.97 | $24.97 | $24.97 | 294 |
| 2019-11-15 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 1,100 |
| 2019-11-14 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 10,250 |
| 2019-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 2019-11-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 300 |
| 2019-11-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 2019-11-05 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 2019-11-04 | $25.03 | $25.05 | $25.03 | $25.05 | $25.05 | 650 |
| 2019-10-30 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 2019-10-29 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 3,000 |
| 2019-10-28 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,000 |
| 2019-10-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2019-10-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 500 |
| 2019-10-22 | $25.10 | $25.10 | $24.90 | $25.00 | $25.00 | 1,549 |
| 2019-10-21 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 200 |
| 2019-10-18 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 375 |
| 2019-10-14 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,000 |
| 2019-10-11 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 600 |
| 2019-10-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 2019-09-30 | $25.20 | $25.20 | $25.10 | $25.10 | $25.10 | 200 |
| 2019-09-24 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 2019-09-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 200 |
| 2019-09-18 | $25.10 | $25.17 | $25.10 | $25.17 | $25.17 | 700 |
| 2019-09-16 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 500 |
| 2019-08-23 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,000 |
| 2019-08-20 | $25.10 | $25.35 | $25.10 | $25.35 | $25.35 | 1,200 |
| 2019-08-14 | $25.50 | $25.50 | $25.05 | $25.50 | $25.50 | 8,650 |
| 2019-08-12 | $25.25 | $25.50 | $25.25 | $25.50 | $25.50 | 4,374 |
| 2019-08-09 | $25.10 | $25.25 | $25.06 | $25.25 | $25.25 | 4,960 |
| 2019-08-07 | $25.15 | $25.50 | $25.15 | $25.50 | $25.50 | 1,000 |
| 2019-08-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 400 |
| 2019-08-05 | $25.50 | $25.50 | $25.15 | $25.15 | $25.15 | 400 |
| 2019-08-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2019-08-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 400 |
| 2019-07-31 | $25.29 | $25.45 | $25.06 | $25.45 | $25.45 | 400 |
| 2019-07-30 | $25.05 | $25.29 | $25.05 | $25.29 | $25.29 | 13,533 |
| 2019-07-29 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2,020 |
| 2019-07-24 | $25.01 | $25.25 | $25.01 | $25.25 | $25.25 | 2,939 |
| 2019-07-23 | $25.01 | $25.30 | $25.01 | $25.30 | $25.30 | 2,100 |
| 2019-07-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2,000 |
| 2019-07-19 | $25.35 | $25.35 | $25.00 | $25.25 | $25.25 | 8,650 |
| 2019-07-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 4 |
| 2019-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2019-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 800 |
| 2019-07-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 2019-07-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 2019-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 800 |
| 2019-07-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2019-07-01 | $24.75 | $24.80 | $24.75 | $24.80 | $24.80 | 220 |
| 2019-06-28 | $24.70 | $24.80 | $24.70 | $24.80 | $24.80 | 733 |
| 2019-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 280 |
| 2019-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2019-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 400 |
| 2019-06-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2019-06-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 100 |
| 2019-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 500 |
| 2019-06-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2019-06-07 | $25.50 | $25.50 | $24.10 | $25.50 | $25.50 | 2,768 |
| 2019-06-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 500 |
| 2019-06-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 400 |
| 2019-05-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 120 |
| 2019-05-30 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2019-05-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 100 |
| 2019-05-28 | $25.00 | $25.50 | $25.00 | $25.00 | $25.00 | 5,300 |
| 2019-05-24 | $25.50 | $25.50 | $24.50 | $24.50 | $24.50 | 2,700 |
| 2019-05-23 | $25.50 | $25.50 | $25.06 | $25.50 | $25.50 | 700 |
| 2019-05-20 | $25.65 | $26.00 | $25.65 | $26.00 | $26.00 | 1,153 |
| 2019-05-17 | $25.50 | $25.65 | $25.06 | $25.06 | $25.06 | 13,860 |
| 2019-05-16 | $26.00 | $26.00 | $25.50 | $25.50 | $25.50 | 300 |
| 2019-05-14 | $27.35 | $27.35 | $26.65 | $26.65 | $26.65 | 27,140 |
| 2019-05-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 600 |
| 2019-05-10 | $27.70 | $27.75 | $27.70 | $27.75 | $27.75 | 1,200 |
| 2019-05-08 | $27.95 | $27.95 | $27.80 | $27.80 | $27.80 | 400 |
| 2019-05-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 200 |
| 2019-05-06 | $28.00 | $28.00 | $27.95 | $27.95 | $27.95 | 450 |
| 2019-05-03 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 250 |
| 2019-05-01 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 17 |
| 2019-04-30 | $28.30 | $28.31 | $28.20 | $28.20 | $28.20 | 500 |
| 2019-04-29 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 100 |
| 2019-04-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,800 |
| 2019-04-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 300 |
| 2019-04-23 | $28.67 | $28.75 | $28.67 | $28.70 | $28.70 | 2,700 |
| 2019-04-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,100 |
| 2019-04-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,400 |
| 2019-04-17 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 300 |
| 2019-04-11 | $29.00 | $29.05 | $29.00 | $29.05 | $29.05 | 10,680 |
| 2019-04-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 300 |
| 2019-04-03 | $29.05 | $29.05 | $29.00 | $29.00 | $29.00 | 5,700 |
| 2019-04-02 | $29.25 | $29.25 | $29.05 | $29.05 | $29.05 | 4,500 |
| 2019-04-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1,600 |
| 2019-03-29 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 5,266 |
| 2019-03-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2,433 |
| 2019-03-27 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 700 |
| 2019-03-21 | $29.50 | $29.75 | $29.50 | $29.75 | $29.75 | 330 |
| 2019-03-18 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 700 |
| 2019-03-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2,200 |
| 2019-03-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 1,100 |
| 2019-03-12 | $29.17 | $30.00 | $29.00 | $29.25 | $29.25 | 5,625 |
| 2019-03-11 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 100 |
| 2019-03-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 300 |
| 2019-03-06 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 390 |
| 2019-03-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 10 |
| 2019-03-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,554 |
| 2019-03-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2,077 |
| 2019-02-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 5,753 |
| 2019-02-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2019-02-22 | $29.90 | $30.00 | $29.90 | $30.00 | $30.00 | 700 |
| 2019-02-19 | $30.00 | $30.00 | $29.50 | $30.00 | $30.00 | 1,320 |
| 2019-02-15 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 875 |
| 2019-02-11 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 250 |
| 2019-02-07 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 3 |
| 2019-02-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 340 |
| 2019-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2019-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2019-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 1 |
| 2019-01-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
FineMark Holdings Inc (FNBT) News Headlines
Recent FineMark Holdings Inc (FNBT) News
Similar Companies to FineMark Holdings Inc (FNBT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |