First National Financial Corporation (FNLIF) Exchange: PINK
Data as of May 2, 2025
$27.47 ($0.00) 0.00%
First National Financial Corporation - Daily Information
Click for more stock information on First National Financial Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.47 |
| Previous Close | $27.47 |
| High | $27.47 |
| Low | $27.47 |
| Adjusted Open | $27.47 |
| Previous Adjusted Close | $27.47 |
| Adjusted High | $27.47 |
| Adjusted Low | $27.47 |
About First National Financial Corporation (FNLIF)
No Description Available
Invest in First National Financial Corporation (FNLIF)
Historical Stock Data for First National Financial Corporation (FNLIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1,490 |
| 2025-05-01 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1,419 |
| 2025-04-30 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 6,737 |
| 2025-04-29 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 35 |
| 2025-04-28 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 100 |
| 2025-04-25 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 506 |
| 2025-04-24 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 100 |
| 2025-04-23 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 200 |
| 2025-04-22 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 500 |
| 2025-04-21 | $28.30 | $28.33 | $28.30 | $28.33 | $28.33 | 2,085 |
| 2025-04-17 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 1,600 |
| 2025-04-16 | $28.36 | $28.36 | $28.26 | $28.26 | $28.26 | 3,500 |
| 2025-04-15 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 600 |
| 2025-04-14 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 100 |
| 2025-04-11 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 1,500 |
| 2025-04-10 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 7,633 |
| 2025-04-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 42 |
| 2025-04-08 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 1,516 |
| 2025-04-07 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 5,119 |
| 2025-04-04 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 2,090 |
| 2025-04-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 504 |
| 2025-04-02 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 810 |
| 2025-04-01 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 264 |
| 2025-03-31 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1,720 |
| 2025-03-28 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 568 |
| 2025-03-27 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 8,049 |
| 2025-03-26 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 3,723 |
| 2025-03-25 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 200 |
| 2025-03-24 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 300 |
| 2025-03-21 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 325 |
| 2025-03-20 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 500 |
| 2025-03-19 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1,100 |
| 2025-03-18 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 300 |
| 2025-03-17 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 199 |
| 2025-03-14 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 900 |
| 2025-03-13 | $27.16 | $27.18 | $27.16 | $27.18 | $27.18 | 1,001 |
| 2025-03-12 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 399 |
| 2025-03-11 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 400 |
| 2025-03-10 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 400 |
| 2025-03-07 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-03-06 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-03-05 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 25 |
| 2025-03-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 1,000 |
| 2025-03-03 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 558 |
| 2025-02-28 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 2,979 |
| 2025-02-27 | $28.30 | $28.30 | $28.30 | $28.30 | $28.15 | 1,400 |
| 2025-02-26 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 500 |
| 2025-02-25 | $28.36 | $28.36 | $28.30 | $28.30 | $28.30 | 2,700 |
| 2025-02-24 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 900 |
| 2025-02-21 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 1,500 |
| 2025-02-20 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 102 |
| 2025-02-19 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 1,500 |
| 2025-02-18 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 100 |
| 2025-02-14 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 1,000 |
| 2025-02-13 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 700 |
| 2025-02-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 300 |
| 2025-02-11 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 2,900 |
| 2025-02-10 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1,200 |
| 2025-02-07 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 500 |
| 2025-02-06 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 200 |
| 2025-02-05 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1,300 |
| 2025-02-04 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 450 |
| 2025-02-03 | $25.55 | $28.14 | $25.00 | $28.14 | $28.14 | 3,315 |
| 2025-01-31 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1,726 |
| 2025-01-30 | $27.07 | $27.07 | $27.07 | $27.07 | $26.93 | 625 |
| 2025-01-29 | $27.07 | $27.07 | $27.07 | $27.07 | $26.93 | 1,298 |
| 2025-01-28 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1,714 |
| 2025-01-27 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2025-01-24 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2025-01-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1,319 |
| 2025-01-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 2,644 |
| 2025-01-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2025-01-17 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2025-01-16 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1,424 |
| 2025-01-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1,400 |
| 2025-01-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 335 |
| 2025-01-13 | $27.21 | $27.21 | $27.07 | $27.07 | $27.07 | 701 |
| 2025-01-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 850 |
| 2025-01-08 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 11 |
| 2025-01-07 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 970 |
| 2025-01-06 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 101 |
| 2025-01-03 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 278 |
| 2025-01-02 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 126 |
| 2024-12-31 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 545 |
| 2024-12-30 | $28.02 | $28.02 | $28.02 | $28.02 | $27.88 | 20 |
| 2024-12-27 | $28.02 | $28.02 | $28.02 | $28.02 | $27.88 | 30 |
| 2024-12-26 | $28.02 | $28.02 | $28.02 | $28.02 | $27.88 | 0 |
| 2024-12-24 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 75 |
| 2024-12-23 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 113 |
| 2024-12-20 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 65 |
| 2024-12-19 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 140 |
| 2024-12-18 | $27.23 | $28.69 | $27.23 | $28.02 | $28.02 | 558 |
| 2024-12-17 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 125 |
| 2024-12-16 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1,642 |
| 2024-12-13 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 2,645 |
| 2024-12-12 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 4,857 |
| 2024-12-11 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1,773 |
| 2024-12-10 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 2,024 |
| 2024-12-09 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 2,371 |
| 2024-12-06 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1,595 |
| 2024-12-05 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 2,016 |
| 2024-12-04 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1,460 |
| 2024-12-03 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1,976 |
| 2024-12-02 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 2,400 |
| 2024-11-29 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 1,921 |
| 2024-11-27 | $31.59 | $31.59 | $31.59 | $31.59 | $31.09 | 0 |
| 2024-11-26 | $31.75 | $31.75 | $31.59 | $31.59 | $31.09 | 310 |
| 2024-11-25 | $30.74 | $30.74 | $30.74 | $30.74 | $30.25 | 0 |
| 2024-11-22 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 1,800 |
| 2024-11-21 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2024-11-20 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 798 |
| 2024-11-19 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 1,949 |
| 2024-11-18 | $30.90 | $30.90 | $30.74 | $30.74 | $30.74 | 2,590 |
| 2024-11-15 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 1,700 |
| 2024-11-14 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 1,100 |
| 2024-11-13 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 1,267 |
| 2024-11-12 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 900 |
| 2024-11-11 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 3,500 |
| 2024-11-08 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 2,650 |
| 2024-11-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 700 |
| 2024-11-06 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 2,872 |
| 2024-11-05 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 534 |
| 2024-11-04 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 1,152 |
| 2024-11-01 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 3,300 |
| 2024-10-31 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 6,702 |
| 2024-10-30 | $28.38 | $28.38 | $28.38 | $28.38 | $28.23 | 3,649 |
| 2024-10-29 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-28 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-25 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-24 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-21 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 52 |
| 2024-10-18 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-17 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-16 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-15 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-14 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 0 |
| 2024-10-11 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 8 |
| 2024-10-10 | $28.80 | $28.80 | $28.80 | $28.80 | $28.65 | 400 |
| 2024-10-09 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2024-10-08 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2024-10-07 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 40 |
| 2024-10-04 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2024-10-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2024-10-02 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2024-10-01 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2024-09-30 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 55 |
| 2024-09-27 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2024-09-26 | $28.60 | $28.60 | $28.60 | $28.60 | $28.30 | 1 |
| 2024-09-25 | $28.60 | $28.60 | $28.60 | $28.60 | $28.30 | 0 |
| 2024-09-24 | $28.60 | $28.60 | $28.60 | $28.60 | $28.30 | 100 |
| 2024-09-23 | $28.60 | $28.60 | $28.60 | $28.60 | $28.30 | 200 |
| 2024-09-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.32 | 100 |
| 2024-09-19 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-18 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-17 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-12 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-11 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-10 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-06 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-05 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-04 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-09-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-08-30 | $27.32 | $27.32 | $27.32 | $27.32 | $27.04 | 0 |
| 2024-08-29 | $27.32 | $27.32 | $27.32 | $27.32 | $26.89 | 2 |
| 2024-08-28 | $27.32 | $27.32 | $27.32 | $27.32 | $26.89 | 0 |
| 2024-08-27 | $27.32 | $27.32 | $27.32 | $27.32 | $26.89 | 0 |
| 2024-08-26 | $27.32 | $27.32 | $27.32 | $27.32 | $26.89 | 11 |
| 2024-08-23 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2024-08-22 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2024-08-21 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2024-08-20 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2024-08-19 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 15 |
| 2024-08-16 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 301 |
| 2024-08-15 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-08-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2 |
| 2024-08-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 3 |
| 2024-08-12 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2024-08-09 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 13 |
| 2024-08-08 | $26.51 | $26.60 | $26.51 | $26.60 | $26.60 | 235 |
| 2024-08-07 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2024-08-06 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2024-08-05 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2024-08-02 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2024-08-01 | $26.09 | $26.09 | $26.03 | $26.03 | $26.03 | 400 |
| 2024-07-31 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 248 |
| 2024-07-30 | $27.79 | $27.79 | $27.79 | $27.79 | $27.64 | 100 |
| 2024-07-29 | $27.44 | $27.44 | $27.44 | $27.44 | $27.29 | 0 |
| 2024-07-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.29 | 0 |
| 2024-07-25 | $27.44 | $27.44 | $27.44 | $27.44 | $27.29 | 0 |
| 2024-07-24 | $27.44 | $27.44 | $27.44 | $27.44 | $27.29 | 450 |
| 2024-07-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 0 |
| 2024-07-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 1 |
| 2024-07-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 0 |
| 2024-07-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 13 |
| 2024-07-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 0 |
| 2024-07-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 0 |
| 2024-07-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 0 |
| 2024-07-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 0 |
| 2024-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.36 | 200 |
| 2024-07-10 | $26.05 | $26.05 | $26.05 | $26.05 | $25.91 | 0 |
| 2024-07-09 | $26.05 | $26.05 | $26.05 | $26.05 | $25.91 | 0 |
| 2024-07-08 | $26.05 | $26.05 | $26.05 | $26.05 | $25.91 | 0 |
| 2024-07-05 | $26.05 | $26.05 | $26.05 | $26.05 | $25.91 | 1 |
| 2024-07-03 | $26.05 | $26.05 | $26.05 | $26.05 | $25.91 | 0 |
| 2024-07-02 | $26.05 | $26.05 | $26.05 | $26.05 | $25.91 | 1 |
| 2024-07-01 | $26.05 | $26.05 | $26.05 | $26.05 | $25.91 | 0 |
| 2024-06-28 | $26.05 | $26.05 | $26.05 | $26.05 | $25.91 | 0 |
| 2024-06-27 | $26.05 | $26.05 | $26.05 | $26.05 | $25.71 | 0 |
| 2024-06-26 | $26.05 | $26.05 | $26.05 | $26.05 | $25.71 | 0 |
| 2024-06-25 | $26.05 | $26.05 | $26.05 | $26.05 | $25.71 | 0 |
| 2024-06-24 | $26.05 | $26.05 | $26.05 | $26.05 | $25.71 | 0 |
| 2024-06-21 | $26.05 | $26.05 | $26.05 | $26.05 | $25.71 | 79 |
| 2024-06-20 | $26.05 | $26.05 | $26.05 | $26.05 | $25.71 | 1,416 |
| 2024-06-18 | $26.05 | $26.05 | $26.05 | $26.05 | $25.71 | 576 |
| 2024-06-17 | $26.05 | $26.05 | $26.05 | $26.05 | $25.71 | 439 |
| 2024-06-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 289 |
| 2024-06-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.76 | 1,600 |
| 2024-06-12 | $27.08 | $27.08 | $27.08 | $27.08 | $26.72 | 600 |
| 2024-06-11 | $27.08 | $27.08 | $27.08 | $27.08 | $26.72 | 2,400 |
| 2024-06-10 | $27.08 | $27.08 | $27.08 | $27.08 | $26.72 | 2,599 |
| 2024-06-07 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 406 |
| 2024-06-06 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 619 |
| 2024-06-05 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2024-06-04 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 203 |
| 2024-06-03 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 301 |
| 2024-05-31 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 962 |
| 2024-05-30 | $25.89 | $25.89 | $25.89 | $25.89 | $25.75 | 800 |
| 2024-05-29 | $25.89 | $25.89 | $25.89 | $25.89 | $25.75 | 709 |
| 2024-05-28 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1,749 |
| 2024-05-23 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1,800 |
| 2024-05-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 977 |
| 2024-05-21 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-20 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-16 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 8 |
| 2024-05-15 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2024-05-13 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 371 |
| 2024-05-10 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2024-05-09 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2024-05-08 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2024-05-07 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2024-05-06 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 35 |
| 2024-05-03 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2024-05-02 | $26.54 | $26.75 | $26.54 | $26.68 | $26.68 | 580 |
| 2024-05-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-04-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-04-29 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2024-04-26 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-23 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-22 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 1 |
| 2024-04-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 3 |
| 2024-04-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 15 |
| 2024-04-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 19 |
| 2024-04-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 1 |
| 2024-04-12 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 0 |
| 2024-04-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.35 | 1 |
| 2024-04-05 | $28.66 | $28.66 | $28.66 | $28.66 | $28.51 | 20 |
| 2024-04-04 | $28.66 | $28.66 | $28.66 | $28.66 | $28.51 | 2 |
| 2024-04-03 | $28.66 | $28.66 | $28.66 | $28.66 | $28.51 | 0 |
| 2024-04-02 | $28.66 | $28.66 | $28.66 | $28.66 | $28.51 | 0 |
| 2024-04-01 | $28.66 | $28.66 | $28.66 | $28.66 | $28.51 | 0 |
| 2024-03-28 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2024-03-27 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 2 |
| 2024-03-26 | $28.66 | $28.66 | $28.66 | $28.66 | $28.51 | 0 |
| 2024-03-25 | $28.66 | $28.66 | $28.66 | $28.66 | $28.51 | 3 |
| 2024-03-22 | $28.66 | $28.66 | $28.66 | $28.66 | $28.51 | 201 |
| 2024-03-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.50 | 8 |
| 2024-03-20 | $26.64 | $26.64 | $26.64 | $26.64 | $26.50 | 0 |
| 2024-03-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.50 | 500 |
| 2024-03-18 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 300 |
| 2024-03-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2024-03-14 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 900 |
| 2024-03-13 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2024-03-12 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 900 |
| 2024-03-11 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2024-03-08 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 7 |
| 2024-03-07 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2024-03-06 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 151 |
| 2024-03-05 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 10 |
| 2024-03-04 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-03-01 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-29 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-28 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 3 |
| 2024-02-27 | $29.15 | $29.15 | $29.15 | $29.15 | $29.00 | 45 |
| 2024-02-26 | $29.15 | $29.15 | $29.15 | $29.15 | $29.00 | 3 |
| 2024-02-23 | $29.15 | $29.15 | $29.15 | $29.15 | $29.00 | 0 |
| 2024-02-22 | $29.15 | $29.15 | $29.15 | $29.15 | $29.00 | 0 |
| 2024-02-21 | $29.15 | $29.15 | $29.15 | $29.15 | $29.00 | 0 |
| 2024-02-20 | $29.15 | $29.15 | $29.15 | $29.15 | $29.00 | 0 |
| 2024-02-16 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-15 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-14 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-13 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-12 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2024-02-09 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 127 |
| 2024-02-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2024-02-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2024-02-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2024-02-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2024-02-02 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 1 |
| 2024-02-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2024-01-31 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2024-01-30 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2024-01-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-26 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-25 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-23 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-19 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-18 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 13 |
| 2024-01-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 53 |
| 2024-01-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-12 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 1 |
| 2024-01-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 7 |
| 2024-01-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-04 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2024-01-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2023-12-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2023-12-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.73 | 0 |
| 2023-12-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.59 | 1 |
| 2023-12-26 | $28.89 | $28.89 | $28.89 | $28.89 | $28.58 | 100 |
| 2023-12-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.14 | 0 |
| 2023-12-21 | $29.45 | $29.45 | $29.45 | $29.45 | $29.14 | 0 |
| 2023-12-20 | $29.45 | $29.45 | $29.45 | $29.45 | $29.14 | 0 |
| 2023-12-19 | $29.45 | $29.45 | $29.45 | $29.45 | $29.14 | 0 |
| 2023-12-18 | $29.45 | $29.45 | $29.45 | $29.45 | $29.14 | 0 |
| 2023-12-15 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 100 |
| 2023-12-14 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 1,000 |
| 2023-12-13 | $27.97 | $28.13 | $27.97 | $28.13 | $28.13 | 245 |
| 2023-12-12 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2023-12-11 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 10 |
| 2023-12-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-12-07 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 5 |
| 2023-12-06 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-12-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 5 |
| 2023-12-04 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-12-01 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 40 |
| 2023-11-30 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-11-29 | $24.95 | $27.52 | $24.95 | $27.52 | $27.52 | 449 |
| 2023-11-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.33 | 2 |
| 2023-11-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.33 | 5 |
| 2023-11-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.33 | 0 |
| 2023-11-22 | $24.95 | $24.95 | $24.95 | $24.95 | $24.33 | 0 |
| 2023-11-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-17 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-16 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-15 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1 |
| 2023-11-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-11-02 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 32 |
| 2023-11-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 2 |
| 2023-10-31 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 130 |
| 2023-10-30 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 7 |
| 2023-10-27 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2023-10-26 | $24.32 | $24.39 | $24.32 | $24.39 | $24.39 | 300 |
| 2023-10-25 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-10-24 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-10-23 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-10-20 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-10-19 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-10-18 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-10-17 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2023-10-16 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 2 |
| 2023-10-13 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 175 |
| 2023-10-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-09-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-09-27 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-09-26 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-09-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-09-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.65 | 1 |
| 2023-09-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 215 |
| 2023-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-09-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.65 | 216 |
| 2023-09-18 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1 |
| 2023-09-15 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 222 |
| 2023-09-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 213 |
| 2023-09-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 15 |
| 2023-09-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 228 |
| 2023-09-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 252 |
| 2023-09-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 10 |
| 2023-09-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 237 |
| 2023-09-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 10 |
| 2023-09-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 15 |
| 2023-09-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-31 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 2 |
| 2023-08-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-28 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-25 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 6 |
| 2023-08-24 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-18 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 1 |
| 2023-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 30 |
| 2023-08-16 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-15 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-14 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-11 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 1 |
| 2023-08-04 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.80 | 0 |
| 2023-08-02 | $29.11 | $30.00 | $29.11 | $30.00 | $29.80 | 375 |
| 2023-08-01 | $27.45 | $27.45 | $27.45 | $27.45 | $27.27 | 0 |
| 2023-07-31 | $27.45 | $27.45 | $27.45 | $27.45 | $27.27 | 0 |
| 2023-07-28 | $27.45 | $27.45 | $27.45 | $27.45 | $27.27 | 0 |
| 2023-07-27 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-26 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-25 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-24 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 3 |
| 2023-07-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-20 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-19 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-18 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-17 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 3 |
| 2023-07-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-13 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-11 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-07-10 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 100 |
| 2023-07-07 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2023-07-06 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 100 |
| 2023-07-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 7 |
| 2023-07-03 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 10 |
| 2023-06-30 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 4 |
| 2023-06-29 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-06-28 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-27 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-26 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-23 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-22 | $28.95 | $28.95 | $28.95 | $28.95 | $28.80 | 13 |
| 2023-06-21 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-20 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-16 | $28.95 | $28.95 | $28.95 | $28.95 | $28.80 | 3 |
| 2023-06-15 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-14 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-13 | $28.95 | $28.95 | $28.95 | $28.95 | $28.80 | 10 |
| 2023-06-12 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-09 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 1 |
| 2023-06-08 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-07 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 5 |
| 2023-06-06 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 28 |
| 2023-06-05 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-06-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-06-01 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-05-31 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-05-30 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-05-26 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-05-25 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 3 |
| 2023-05-24 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-05-23 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-05-22 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-05-19 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 0 |
| 2023-05-18 | $29.10 | $29.10 | $29.10 | $29.10 | $28.95 | 1 |
| 2023-05-17 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-05-16 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 5 |
| 2023-05-15 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 2 |
| 2023-05-12 | $29.40 | $29.40 | $29.10 | $29.10 | $29.10 | 14,000 |
| 2023-05-11 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 100 |
| 2023-05-10 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2023-05-09 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2023-05-08 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 100 |
| 2023-05-05 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-05-04 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-05-03 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 4 |
| 2023-05-02 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-05-01 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 75 |
| 2023-04-28 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-04-27 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-04-26 | $27.65 | $27.65 | $27.21 | $27.21 | $27.06 | 300 |
| 2023-04-25 | $28.61 | $28.61 | $28.61 | $28.61 | $28.46 | 7 |
| 2023-04-24 | $28.61 | $28.61 | $28.61 | $28.61 | $28.46 | 101 |
| 2023-04-21 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 0 |
| 2023-04-20 | $28.60 | $28.60 | $28.60 | $28.60 | $28.45 | 200 |
| 2023-04-19 | $27.68 | $27.68 | $27.68 | $27.68 | $27.53 | 0 |
| 2023-04-18 | $27.68 | $27.68 | $27.68 | $27.68 | $27.53 | 0 |
| 2023-04-17 | $27.68 | $27.68 | $27.68 | $27.68 | $27.53 | 0 |
| 2023-04-14 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2023-04-13 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2023-04-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2023-04-11 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 1 |
| 2023-04-10 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 250 |
| 2023-04-06 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-04-05 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-04-04 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-04-03 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-03-31 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-03-30 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 250 |
| 2023-03-29 | $27.42 | $27.42 | $27.42 | $27.42 | $27.27 | 0 |
| 2023-03-28 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2023-03-27 | $27.41 | $27.42 | $27.41 | $27.42 | $27.42 | 1,001 |
| 2023-03-24 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-03-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-03-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-03-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-03-20 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-03-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 100 |
| 2023-03-16 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-15 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-14 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-13 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 32 |
| 2023-03-10 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 10 |
| 2023-03-09 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-08 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-07 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-03 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-02 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-01 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-02-28 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 2,725 |
| 2023-02-27 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-02-24 | $28.35 | $28.35 | $28.35 | $28.35 | $28.20 | 0 |
| 2023-02-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.20 | 0 |
| 2023-02-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.20 | 100 |
| 2023-02-21 | $29.05 | $29.05 | $29.05 | $29.05 | $28.90 | 0 |
| 2023-02-17 | $29.05 | $29.05 | $29.05 | $29.05 | $28.90 | 53 |
| 2023-02-16 | $29.05 | $29.05 | $29.05 | $29.05 | $28.90 | 0 |
| 2023-02-15 | $29.05 | $29.05 | $29.05 | $29.05 | $28.90 | 0 |
| 2023-02-14 | $29.05 | $29.05 | $29.05 | $29.05 | $28.90 | 100 |
| 2023-02-13 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 1 |
| 2023-02-10 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-02-09 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-02-08 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-02-07 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-02-06 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 7 |
| 2023-02-03 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-02-02 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-02-01 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 6 |
| 2023-01-31 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 10,495 |
| 2023-01-30 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-01-27 | $28.48 | $28.48 | $28.48 | $28.48 | $28.33 | 0 |
| 2023-01-26 | $28.48 | $28.48 | $28.48 | $28.48 | $28.33 | 0 |
| 2023-01-25 | $28.48 | $28.48 | $28.48 | $28.48 | $28.33 | 0 |
| 2023-01-24 | $28.48 | $28.48 | $28.48 | $28.48 | $28.33 | 0 |
| 2023-01-23 | $28.48 | $28.48 | $28.48 | $28.48 | $28.33 | 3 |
| 2023-01-20 | $28.48 | $28.48 | $28.48 | $28.48 | $28.33 | 0 |
| 2023-01-19 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-01-18 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-01-17 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-01-13 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-01-12 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 200 |
| 2023-01-11 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-01-10 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2023-01-09 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-01-06 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-01-05 | $27.55 | $27.55 | $27.52 | $27.52 | $27.52 | 415 |
| 2023-01-04 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-01-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2022-12-30 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2022-12-29 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 8 |
| 2022-12-28 | $23.74 | $23.74 | $23.74 | $23.74 | $23.59 | 0 |
| 2022-12-27 | $23.74 | $23.74 | $23.74 | $23.74 | $23.59 | 525 |
| 2022-12-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 100 |
| 2022-12-21 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-20 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 4 |
| 2022-12-19 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-16 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 70 |
| 2022-12-15 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-14 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-13 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 37 |
| 2022-12-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-09 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-08 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-07 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2022-12-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-05 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 525 |
| 2022-12-02 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-12-01 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-11-30 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 5,340 |
| 2022-11-29 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-11-28 | $27.47 | $27.47 | $27.47 | $27.47 | $27.32 | 500 |
| 2022-11-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2022-11-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2022-11-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 4 |
| 2022-11-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2022-11-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 100 |
| 2022-11-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-11-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-11-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-11-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-11-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-11-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-11-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2022-11-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 38 |
| 2022-11-07 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2022-11-04 | $25.26 | $25.26 | $25.07 | $25.07 | $25.07 | 300 |
| 2022-11-03 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-11-02 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-11-01 | $25.19 | $25.19 | $25.15 | $25.15 | $25.15 | 201 |
| 2022-10-31 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 100 |
| 2022-10-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 100 |
| 2022-10-27 | $25.45 | $25.45 | $25.45 | $25.45 | $25.31 | 0 |
| 2022-10-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.31 | 100 |
| 2022-10-25 | $26.36 | $26.96 | $26.36 | $26.96 | $26.96 | 300 |
| 2022-10-24 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 10 |
| 2022-10-21 | $25.60 | $25.69 | $25.60 | $25.69 | $25.69 | 200 |
| 2022-10-20 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 110 |
| 2022-10-19 | $25.94 | $26.01 | $25.94 | $26.01 | $26.01 | 200 |
| 2022-10-18 | $26.30 | $26.30 | $25.95 | $25.95 | $25.95 | 200 |
| 2022-10-17 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 100 |
| 2022-10-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-10-13 | $24.60 | $25.80 | $24.60 | $25.80 | $25.80 | 644 |
| 2022-10-12 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2022-10-11 | $24.83 | $24.83 | $24.79 | $24.79 | $24.79 | 201 |
| 2022-10-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-10-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-10-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-10-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-10-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 15 |
| 2022-10-03 | $27.07 | $27.07 | $27.00 | $27.00 | $27.00 | 1,000 |
| 2022-09-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-09-29 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-09-28 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-09-27 | $26.25 | $26.25 | $26.25 | $26.25 | $26.11 | 1,900 |
| 2022-09-26 | $26.98 | $26.98 | $26.98 | $26.98 | $26.83 | 0 |
| 2022-09-23 | $26.98 | $26.98 | $26.98 | $26.98 | $26.83 | 500 |
| 2022-09-22 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 0 |
| 2022-09-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 0 |
| 2022-09-20 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 0 |
| 2022-09-19 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 0 |
| 2022-09-16 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 134 |
| 2022-09-15 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 50 |
| 2022-09-14 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 1 |
| 2022-09-13 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 0 |
| 2022-09-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 0 |
| 2022-09-09 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 0 |
| 2022-09-08 | $28.25 | $28.25 | $28.25 | $28.25 | $28.10 | 100 |
| 2022-09-07 | $27.79 | $27.79 | $27.79 | $27.79 | $27.64 | 0 |
| 2022-09-06 | $27.95 | $27.95 | $27.76 | $27.79 | $27.64 | 500 |
| 2022-09-02 | $27.79 | $27.79 | $27.79 | $27.79 | $27.64 | 0 |
| 2022-09-01 | $27.55 | $27.79 | $27.55 | $27.79 | $27.64 | 500 |
| 2022-08-31 | $29.26 | $29.26 | $29.26 | $29.26 | $29.10 | 5,107 |
| 2022-08-30 | $29.26 | $29.26 | $29.26 | $29.26 | $29.10 | 0 |
| 2022-08-29 | $29.26 | $29.26 | $29.26 | $29.26 | $28.95 | 35 |
| 2022-08-26 | $29.26 | $29.26 | $29.26 | $29.26 | $28.95 | 100 |
| 2022-08-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.45 | 0 |
| 2022-08-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.45 | 100 |
| 2022-08-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.05 | 100 |
| 2022-08-22 | $28.83 | $28.83 | $28.83 | $28.83 | $28.53 | 0 |
| 2022-08-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.53 | 200 |
| 2022-08-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.49 | 300 |
| 2022-08-17 | $29.08 | $29.08 | $29.08 | $29.08 | $28.77 | 0 |
| 2022-08-16 | $29.08 | $29.08 | $29.08 | $29.08 | $28.77 | 100 |
| 2022-08-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.13 | 100 |
| 2022-08-12 | $30.41 | $30.41 | $30.41 | $30.41 | $30.09 | 0 |
| 2022-08-11 | $30.64 | $30.64 | $30.41 | $30.41 | $30.09 | 200 |
| 2022-08-10 | $29.15 | $29.15 | $29.15 | $29.15 | $28.84 | 0 |
| 2022-08-09 | $29.15 | $29.15 | $29.15 | $29.15 | $28.84 | 0 |
| 2022-08-08 | $29.15 | $29.15 | $29.15 | $29.15 | $28.84 | 0 |
| 2022-08-05 | $29.15 | $29.15 | $29.15 | $29.15 | $28.84 | 0 |
| 2022-08-04 | $29.15 | $29.15 | $29.15 | $29.15 | $28.84 | 0 |
| 2022-08-03 | $29.15 | $29.15 | $29.15 | $29.15 | $28.84 | 100 |
| 2022-08-02 | $29.23 | $29.23 | $29.23 | $29.23 | $28.92 | 0 |
| 2022-08-01 | $29.23 | $29.23 | $29.23 | $29.23 | $28.92 | 0 |
| 2022-07-29 | $29.23 | $29.23 | $29.23 | $29.23 | $28.92 | 100 |
| 2022-07-28 | $28.82 | $28.82 | $28.82 | $28.82 | $28.52 | 10 |
| 2022-07-27 | $28.82 | $28.82 | $28.82 | $28.82 | $28.37 | 0 |
| 2022-07-26 | $28.82 | $28.82 | $28.82 | $28.82 | $28.37 | 105 |
| 2022-07-25 | $28.67 | $28.67 | $28.67 | $28.67 | $28.22 | 0 |
| 2022-07-22 | $28.63 | $28.67 | $28.63 | $28.67 | $28.22 | 300 |
| 2022-07-21 | $27.99 | $27.99 | $27.99 | $27.99 | $27.55 | 0 |
| 2022-07-20 | $27.99 | $27.99 | $27.99 | $27.99 | $27.55 | 100 |
| 2022-07-19 | $28.13 | $28.13 | $28.13 | $28.13 | $27.69 | 100 |
| 2022-07-18 | $27.51 | $27.51 | $27.51 | $27.51 | $27.08 | 0 |
| 2022-07-15 | $26.87 | $27.61 | $26.87 | $27.51 | $27.08 | 500 |
| 2022-07-14 | $27.53 | $27.53 | $27.44 | $27.44 | $27.01 | 200 |
| 2022-07-13 | $26.49 | $26.49 | $26.49 | $26.49 | $26.08 | 0 |
| 2022-07-12 | $26.49 | $26.49 | $26.49 | $26.49 | $26.08 | 0 |
| 2022-07-11 | $26.51 | $26.52 | $26.49 | $26.49 | $26.08 | 1,700 |
| 2022-07-08 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 100 |
| 2022-07-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-07-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2022-07-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-07-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-06-30 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 100 |
| 2022-06-29 | $25.66 | $25.66 | $25.52 | $25.52 | $25.52 | 200 |
| 2022-06-28 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 100 |
| 2022-06-27 | $25.97 | $26.34 | $25.97 | $26.34 | $26.34 | 300 |
| 2022-06-24 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-06-23 | $25.85 | $25.87 | $25.85 | $25.85 | $25.85 | 518 |
| 2022-06-22 | $25.98 | $25.99 | $25.98 | $25.99 | $25.99 | 528 |
| 2022-06-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 101 |
| 2022-06-17 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 2 |
| 2022-06-16 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 2 |
| 2022-06-15 | $27.21 | $27.21 | $26.91 | $26.91 | $26.91 | 201 |
| 2022-06-14 | $27.18 | $27.22 | $27.09 | $27.09 | $27.09 | 400 |
| 2022-06-13 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 2 |
| 2022-06-10 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-06-09 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-06-08 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-06-07 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 100 |
| 2022-06-06 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-06-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2022-06-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 1,000 |
| 2022-06-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 100 |
| 2022-05-31 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 500 |
| 2022-05-27 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2022-05-26 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 501 |
| 2022-05-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2022-05-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 101 |
| 2022-05-23 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2022-05-20 | $27.49 | $27.49 | $27.24 | $27.24 | $27.24 | 300 |
| 2022-05-19 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 112 |
| 2022-05-18 | $27.97 | $27.97 | $27.82 | $27.82 | $27.82 | 220 |
| 2022-05-17 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 101 |
| 2022-05-16 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 100 |
| 2022-05-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2022-05-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-05-11 | $26.47 | $26.64 | $26.00 | $26.00 | $26.00 | 432 |
| 2022-05-10 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2022-05-09 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 100 |
| 2022-05-06 | $27.39 | $27.39 | $27.04 | $27.22 | $27.22 | 301 |
| 2022-05-05 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 100 |
| 2022-05-04 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2022-05-03 | $27.95 | $28.33 | $27.95 | $28.33 | $28.33 | 301 |
| 2022-05-02 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 101 |
| 2022-04-29 | $28.83 | $28.83 | $28.45 | $28.45 | $28.45 | 300 |
| 2022-04-28 | $28.31 | $28.46 | $28.20 | $28.46 | $28.46 | 825 |
| 2022-04-27 | $29.39 | $29.39 | $29.39 | $29.39 | $29.23 | 131 |
| 2022-04-26 | $30.91 | $30.91 | $30.91 | $30.91 | $30.74 | 0 |
| 2022-04-25 | $30.91 | $30.91 | $30.91 | $30.91 | $30.74 | 180 |
| 2022-04-22 | $32.18 | $32.18 | $32.18 | $32.18 | $32.01 | 47 |
| 2022-04-21 | $32.18 | $32.18 | $32.18 | $32.18 | $32.01 | 39 |
| 2022-04-20 | $32.18 | $32.18 | $32.18 | $32.18 | $32.01 | 0 |
| 2022-04-19 | $32.18 | $32.18 | $32.18 | $32.18 | $32.01 | 1 |
| 2022-04-18 | $32.18 | $32.18 | $32.18 | $32.18 | $32.01 | 0 |
| 2022-04-14 | $32.18 | $32.18 | $32.18 | $32.18 | $32.01 | 2 |
| 2022-04-13 | $32.18 | $32.18 | $32.18 | $32.18 | $32.01 | 100 |
| 2022-04-12 | $31.79 | $31.79 | $31.79 | $31.79 | $31.62 | 100 |
| 2022-04-11 | $31.93 | $31.93 | $31.93 | $31.93 | $31.76 | 2,124 |
| 2022-04-08 | $31.77 | $31.77 | $31.77 | $31.77 | $31.60 | 0 |
| 2022-04-07 | $31.91 | $31.91 | $31.77 | $31.77 | $31.60 | 300 |
| 2022-04-06 | $31.93 | $31.95 | $31.87 | $31.89 | $31.72 | 3,885 |
| 2022-04-05 | $32.87 | $32.87 | $32.87 | $32.87 | $32.69 | 0 |
| 2022-04-04 | $32.51 | $32.87 | $32.51 | $32.87 | $32.69 | 903 |
| 2022-04-01 | $32.24 | $32.36 | $32.24 | $32.36 | $32.19 | 200 |
| 2022-03-31 | $32.78 | $32.78 | $32.78 | $32.78 | $32.60 | 100 |
| 2022-03-30 | $32.56 | $32.56 | $32.56 | $32.56 | $32.39 | 100 |
| 2022-03-29 | $32.81 | $32.90 | $32.81 | $32.90 | $32.57 | 300 |
| 2022-03-28 | $31.95 | $32.07 | $31.92 | $32.07 | $31.75 | 805 |
| 2022-03-25 | $31.93 | $31.93 | $31.93 | $31.93 | $31.61 | 100 |
| 2022-03-24 | $31.93 | $31.93 | $31.93 | $31.93 | $31.61 | 0 |
| 2022-03-23 | $31.93 | $31.93 | $31.93 | $31.93 | $31.61 | 0 |
| 2022-03-22 | $31.93 | $31.93 | $31.93 | $31.93 | $31.61 | 0 |
| 2022-03-21 | $31.68 | $31.68 | $31.68 | $31.68 | $31.36 | 375 |
| 2022-03-18 | $31.68 | $31.68 | $31.68 | $31.68 | $31.36 | 375 |
| 2022-03-17 | $30.67 | $30.67 | $30.37 | $30.37 | $30.06 | 230 |
| 2022-03-16 | $30.65 | $30.65 | $30.65 | $30.65 | $30.34 | 0 |
| 2022-03-15 | $30.65 | $30.65 | $30.65 | $30.65 | $30.34 | 76 |
| 2022-03-14 | $30.65 | $30.65 | $30.65 | $30.65 | $30.34 | 54 |
| 2022-03-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.34 | 100 |
| 2022-03-10 | $30.12 | $30.12 | $30.12 | $30.12 | $29.82 | 101 |
| 2022-03-09 | $30.31 | $30.31 | $30.31 | $30.31 | $30.00 | 100 |
| 2022-03-08 | $30.40 | $30.40 | $30.40 | $30.40 | $30.09 | 0 |
| 2022-03-07 | $30.40 | $30.40 | $30.40 | $30.40 | $30.09 | 275 |
| 2022-03-04 | $31.07 | $31.07 | $31.07 | $31.07 | $30.76 | 200 |
| 2022-03-03 | $33.26 | $33.26 | $32.08 | $32.08 | $31.76 | 1,459 |
| 2022-03-02 | $32.47 | $33.98 | $31.85 | $33.84 | $33.50 | 1,700 |
| 2022-03-01 | $34.53 | $34.53 | $33.87 | $34.40 | $34.05 | 600 |
| 2022-02-28 | $35.04 | $35.04 | $35.04 | $35.04 | $34.69 | 1 |
| 2022-02-25 | $35.04 | $35.04 | $35.04 | $35.04 | $34.69 | 130 |
| 2022-02-24 | $33.82 | $34.60 | $33.82 | $34.60 | $34.10 | 759 |
| 2022-02-23 | $35.48 | $35.48 | $35.48 | $35.48 | $34.97 | 0 |
| 2022-02-22 | $35.48 | $35.48 | $35.48 | $35.48 | $34.97 | 0 |
| 2022-02-18 | $35.48 | $35.48 | $35.48 | $35.48 | $34.97 | 0 |
| 2022-02-17 | $35.48 | $35.48 | $35.48 | $35.48 | $34.97 | 50 |
| 2022-02-16 | $35.48 | $35.48 | $35.48 | $35.48 | $34.97 | 0 |
| 2022-02-15 | $35.48 | $35.48 | $35.48 | $35.48 | $34.97 | 0 |
| 2022-02-14 | $35.48 | $35.48 | $35.48 | $35.48 | $34.97 | 100 |
| 2022-02-11 | $35.81 | $35.81 | $35.81 | $35.81 | $35.29 | 0 |
| 2022-02-10 | $35.81 | $35.81 | $35.81 | $35.81 | $35.29 | 0 |
| 2022-02-09 | $35.81 | $35.81 | $35.81 | $35.81 | $35.29 | 0 |
| 2022-02-08 | $35.81 | $35.81 | $35.81 | $35.81 | $35.29 | 100 |
| 2022-02-07 | $35.29 | $35.29 | $35.29 | $35.29 | $34.78 | 100 |
| 2022-02-04 | $34.75 | $34.75 | $34.75 | $34.75 | $34.25 | 0 |
| 2022-02-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.25 | 109 |
| 2022-02-02 | $34.99 | $34.99 | $34.99 | $34.99 | $34.49 | 101 |
| 2022-02-01 | $34.37 | $34.37 | $34.37 | $34.37 | $33.87 | 0 |
| 2022-01-31 | $34.37 | $34.54 | $34.37 | $34.37 | $33.87 | 300 |
| 2022-01-28 | $33.31 | $33.31 | $33.31 | $33.31 | $32.83 | 1,642 |
| 2022-01-27 | $33.80 | $33.80 | $33.31 | $33.31 | $32.68 | 202 |
| 2022-01-26 | $33.82 | $33.82 | $33.82 | $33.82 | $33.18 | 10 |
| 2022-01-25 | $33.82 | $33.82 | $33.82 | $33.82 | $33.18 | 100 |
| 2022-01-24 | $31.93 | $31.93 | $31.93 | $31.93 | $31.32 | 300 |
| 2022-01-21 | $34.38 | $34.38 | $34.38 | $34.38 | $33.73 | 435 |
| 2022-01-20 | $35.50 | $35.50 | $35.50 | $35.50 | $34.83 | 167 |
| 2022-01-19 | $35.50 | $35.50 | $35.50 | $35.50 | $34.83 | 100 |
| 2022-01-18 | $35.14 | $35.14 | $35.14 | $35.14 | $34.47 | 1 |
| 2022-01-14 | $35.14 | $35.14 | $35.14 | $35.14 | $34.47 | 0 |
| 2022-01-13 | $35.14 | $35.14 | $35.14 | $35.14 | $34.47 | 1 |
| 2022-01-12 | $35.00 | $35.14 | $35.00 | $35.14 | $34.47 | 1,590 |
| 2022-01-11 | $34.46 | $34.46 | $34.39 | $34.39 | $33.74 | 500 |
| 2022-01-10 | $33.44 | $33.44 | $33.44 | $33.44 | $32.81 | 0 |
| 2022-01-07 | $33.44 | $33.44 | $33.44 | $33.44 | $32.81 | 0 |
| 2022-01-06 | $33.44 | $33.44 | $33.44 | $33.44 | $32.81 | 100 |
| 2022-01-05 | $32.85 | $32.85 | $32.85 | $32.85 | $32.23 | 0 |
| 2022-01-04 | $32.85 | $32.85 | $32.85 | $32.85 | $32.23 | 0 |
| 2022-01-03 | $32.85 | $32.85 | $32.85 | $32.85 | $32.23 | 10 |
| 2021-12-31 | $32.85 | $32.85 | $32.85 | $32.85 | $32.23 | 100 |
| 2021-12-30 | $32.40 | $32.40 | $32.40 | $32.40 | $31.79 | 25 |
| 2021-12-29 | $32.40 | $32.40 | $32.40 | $32.40 | $31.64 | 290 |
| 2021-12-28 | $33.40 | $33.40 | $33.40 | $33.40 | $32.61 | 0 |
| 2021-12-27 | $33.40 | $33.40 | $33.40 | $33.40 | $32.61 | 300 |
| 2021-12-23 | $32.05 | $32.05 | $32.05 | $32.05 | $31.29 | 0 |
| 2021-12-22 | $32.04 | $32.05 | $32.04 | $32.05 | $31.29 | 300 |
| 2021-12-21 | $31.79 | $31.79 | $31.79 | $31.79 | $31.04 | 0 |
| 2021-12-20 | $31.79 | $31.79 | $31.79 | $31.79 | $31.04 | 0 |
| 2021-12-17 | $31.79 | $31.79 | $31.79 | $31.79 | $31.04 | 0 |
| 2021-12-16 | $29.94 | $31.84 | $29.94 | $31.79 | $31.04 | 450 |
| 2021-12-15 | $30.49 | $30.49 | $30.49 | $30.49 | $29.77 | 100 |
| 2021-12-14 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 0 |
| 2021-12-13 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 90 |
| 2021-12-10 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 0 |
| 2021-12-09 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 0 |
| 2021-12-08 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 0 |
| 2021-12-07 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 0 |
| 2021-12-06 | $32.29 | $32.29 | $32.29 | $32.29 | $31.53 | 100 |
| 2021-12-03 | $31.67 | $31.67 | $31.67 | $31.67 | $30.92 | 165 |
| 2021-12-02 | $31.67 | $31.67 | $31.67 | $31.67 | $30.93 | 100 |
| 2021-12-01 | $34.36 | $34.36 | $34.36 | $34.36 | $33.55 | 43 |
| 2021-11-30 | $34.36 | $34.36 | $34.36 | $34.36 | $33.55 | 395 |
| 2021-11-29 | $34.36 | $34.36 | $34.36 | $34.36 | $33.55 | 0 |
| 2021-11-26 | $34.36 | $34.36 | $34.36 | $34.36 | $32.48 | 1,023 |
| 2021-11-24 | $35.10 | $35.17 | $35.10 | $35.12 | $33.20 | 650 |
| 2021-11-23 | $35.30 | $35.30 | $35.30 | $35.30 | $33.37 | 78 |
| 2021-11-22 | $35.30 | $35.30 | $35.30 | $35.30 | $33.37 | 100 |
| 2021-11-19 | $35.05 | $35.05 | $35.05 | $35.05 | $33.13 | 201 |
| 2021-11-18 | $35.24 | $35.24 | $35.24 | $35.24 | $33.31 | 100 |
| 2021-11-17 | $35.48 | $35.48 | $35.48 | $35.48 | $33.54 | 0 |
| 2021-11-16 | $35.48 | $35.48 | $35.48 | $35.48 | $33.54 | 100 |
| 2021-11-15 | $34.60 | $34.60 | $34.60 | $34.60 | $32.71 | 15 |
| 2021-11-12 | $34.60 | $34.60 | $34.60 | $34.60 | $32.71 | 0 |
| 2021-11-11 | $34.67 | $34.67 | $34.60 | $34.60 | $32.71 | 8,692 |
| 2021-11-10 | $34.62 | $34.62 | $34.62 | $34.62 | $32.73 | 0 |
| 2021-11-09 | $34.62 | $34.62 | $34.62 | $34.62 | $32.73 | 25 |
| 2021-11-08 | $34.62 | $34.62 | $34.62 | $34.62 | $32.73 | 2 |
| 2021-11-05 | $34.62 | $34.62 | $34.62 | $34.62 | $32.73 | 0 |
| 2021-11-04 | $34.62 | $34.62 | $34.62 | $34.62 | $32.73 | 0 |
| 2021-11-03 | $34.62 | $34.62 | $34.62 | $34.62 | $32.73 | 0 |
| 2021-11-02 | $34.55 | $34.62 | $34.55 | $34.62 | $32.73 | 400 |
| 2021-11-01 | $34.65 | $34.95 | $34.65 | $34.95 | $33.04 | 200 |
| 2021-10-29 | $33.50 | $33.50 | $33.50 | $33.50 | $31.67 | 0 |
| 2021-10-28 | $33.50 | $33.50 | $33.50 | $33.50 | $31.67 | 504 |
| 2021-10-27 | $36.50 | $36.50 | $34.43 | $34.43 | $32.39 | 200 |
| 2021-10-26 | $37.27 | $37.30 | $37.20 | $37.20 | $35.00 | 360 |
| 2021-10-25 | $36.57 | $36.57 | $36.57 | $36.57 | $34.41 | 0 |
| 2021-10-22 | $36.57 | $36.57 | $36.57 | $36.57 | $34.41 | 0 |
| 2021-10-21 | $36.57 | $36.57 | $36.57 | $36.57 | $34.41 | 0 |
| 2021-10-20 | $36.38 | $36.57 | $36.37 | $36.57 | $34.41 | 400 |
| 2021-10-19 | $36.29 | $36.29 | $35.73 | $35.73 | $33.62 | 701 |
| 2021-10-18 | $37.41 | $37.41 | $37.41 | $37.41 | $35.20 | 100 |
| 2021-10-15 | $37.07 | $37.07 | $37.07 | $37.07 | $34.88 | 100 |
| 2021-10-14 | $37.00 | $37.00 | $37.00 | $37.00 | $34.81 | 100 |
| 2021-10-13 | $34.19 | $34.19 | $34.19 | $34.19 | $32.17 | 0 |
| 2021-10-12 | $34.19 | $34.19 | $34.19 | $34.19 | $32.17 | 0 |
| 2021-10-11 | $34.19 | $34.19 | $34.19 | $34.19 | $32.17 | 0 |
| 2021-10-08 | $34.19 | $34.19 | $34.19 | $34.19 | $32.17 | 0 |
| 2021-10-07 | $34.19 | $34.19 | $34.19 | $34.19 | $32.17 | 16 |
| 2021-10-06 | $34.19 | $34.19 | $34.19 | $34.19 | $32.17 | 0 |
| 2021-10-05 | $34.19 | $34.19 | $34.19 | $34.19 | $32.17 | 0 |
| 2021-10-04 | $34.19 | $34.19 | $34.19 | $34.19 | $32.17 | 0 |
| 2021-10-01 | $34.32 | $34.32 | $34.19 | $34.19 | $32.17 | 914 |
| 2021-09-30 | $34.68 | $34.73 | $34.68 | $34.73 | $32.68 | 354 |
| 2021-09-29 | $34.75 | $34.75 | $34.75 | $34.75 | $32.70 | 0 |
| 2021-09-28 | $35.18 | $35.38 | $34.75 | $34.75 | $32.70 | 8,900 |
| 2021-09-27 | $34.76 | $34.76 | $34.76 | $34.76 | $32.56 | 3 |
| 2021-09-24 | $34.76 | $34.76 | $34.76 | $34.76 | $32.56 | 25 |
| 2021-09-23 | $34.76 | $34.76 | $34.76 | $34.76 | $32.56 | 100 |
| 2021-09-22 | $34.18 | $34.18 | $34.18 | $34.18 | $32.01 | 0 |
| 2021-09-21 | $34.18 | $34.18 | $34.18 | $34.18 | $32.01 | 0 |
| 2021-09-20 | $34.18 | $34.18 | $34.18 | $34.18 | $32.01 | 117 |
| 2021-09-17 | $35.25 | $35.26 | $35.25 | $35.26 | $33.03 | 340 |
| 2021-09-16 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 70 |
| 2021-09-15 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 0 |
| 2021-09-14 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 0 |
| 2021-09-13 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 3 |
| 2021-09-10 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 0 |
| 2021-09-09 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 0 |
| 2021-09-08 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 15 |
| 2021-09-07 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 15 |
| 2021-09-03 | $36.23 | $36.23 | $36.23 | $36.23 | $33.94 | 1 |
| 2021-09-02 | $36.29 | $36.29 | $36.23 | $36.23 | $33.94 | 1,715 |
| 2021-09-01 | $37.41 | $37.41 | $37.41 | $37.41 | $35.04 | 0 |
| 2021-08-31 | $37.25 | $37.25 | $37.25 | $37.25 | $34.89 | 265 |
| 2021-08-30 | $37.41 | $37.41 | $37.41 | $37.41 | $35.04 | 0 |
| 2021-08-27 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-26 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-25 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-24 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-23 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-20 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-19 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-18 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 40 |
| 2021-08-17 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 70 |
| 2021-08-16 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-13 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-12 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-11 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-10 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-09 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-06 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-05 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-04 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-03 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-08-02 | $37.41 | $37.41 | $37.41 | $37.41 | $34.89 | 0 |
| 2021-07-30 | $37.41 | $37.41 | $37.41 | $37.41 | $34.90 | 0 |
| 2021-07-29 | $39.09 | $39.09 | $39.09 | $39.09 | $36.47 | 61 |
| 2021-07-28 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 61 |
| 2021-07-27 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 0 |
| 2021-07-26 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 0 |
| 2021-07-23 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 0 |
| 2021-07-22 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 0 |
| 2021-07-21 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 15 |
| 2021-07-20 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 0 |
| 2021-07-19 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 50 |
| 2021-07-16 | $39.09 | $39.09 | $39.09 | $39.09 | $36.32 | 1,975 |
| 2021-07-15 | $39.79 | $39.79 | $39.79 | $39.79 | $36.97 | 0 |
| 2021-07-14 | $39.79 | $39.79 | $39.79 | $39.79 | $36.97 | 0 |
| 2021-07-13 | $39.79 | $39.79 | $39.79 | $39.79 | $36.97 | 0 |
| 2021-07-12 | $39.79 | $39.79 | $39.79 | $39.79 | $36.97 | 0 |
| 2021-07-09 | $39.79 | $39.79 | $39.79 | $39.79 | $36.97 | 0 |
| 2021-07-08 | $39.79 | $39.79 | $39.79 | $39.79 | $36.97 | 0 |
| 2021-07-07 | $39.79 | $39.79 | $39.79 | $39.79 | $36.97 | 0 |
| 2021-07-06 | $39.79 | $39.79 | $39.79 | $39.79 | $36.97 | 185 |
| 2021-07-02 | $40.15 | $40.15 | $40.15 | $40.15 | $37.30 | 63 |
| 2021-07-01 | $40.15 | $40.15 | $40.15 | $40.15 | $37.30 | 0 |
| 2021-06-30 | $40.15 | $40.15 | $40.15 | $40.15 | $37.30 | 0 |
| 2021-06-29 | $40.15 | $40.15 | $40.15 | $40.15 | $37.30 | 0 |
| 2021-06-28 | $40.15 | $40.15 | $40.15 | $40.15 | $37.15 | 0 |
| 2021-06-25 | $40.15 | $40.15 | $40.15 | $40.15 | $37.15 | 0 |
| 2021-06-24 | $40.15 | $40.15 | $40.15 | $40.15 | $37.15 | 1 |
| 2021-06-23 | $40.15 | $40.15 | $40.15 | $40.15 | $37.15 | 0 |
| 2021-06-22 | $40.15 | $40.15 | $40.15 | $40.15 | $37.15 | 124 |
| 2021-06-21 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 1 |
| 2021-06-18 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 0 |
| 2021-06-17 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 0 |
| 2021-06-16 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 0 |
| 2021-06-15 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 0 |
| 2021-06-14 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 1 |
| 2021-06-11 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 0 |
| 2021-06-10 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 86 |
| 2021-06-09 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 30 |
| 2021-06-08 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 0 |
| 2021-06-07 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 42 |
| 2021-06-04 | $41.87 | $41.87 | $41.87 | $41.87 | $38.75 | 101 |
| 2021-06-03 | $41.21 | $41.21 | $41.21 | $41.21 | $38.14 | 136 |
| 2021-06-02 | $42.88 | $42.88 | $42.88 | $42.88 | $39.69 | 32 |
| 2021-06-01 | $42.88 | $42.88 | $42.88 | $42.88 | $39.69 | 100 |
| 2021-05-28 | $43.21 | $43.21 | $43.21 | $43.21 | $39.99 | 0 |
| 2021-05-27 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 708 |
| 2021-05-26 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 60 |
| 2021-05-25 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 0 |
| 2021-05-24 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 0 |
| 2021-05-21 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 0 |
| 2021-05-20 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 0 |
| 2021-05-19 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 0 |
| 2021-05-18 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 25 |
| 2021-05-17 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 42 |
| 2021-05-14 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 10 |
| 2021-05-13 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 0 |
| 2021-05-12 | $43.21 | $43.21 | $43.21 | $43.21 | $39.84 | 40 |
| 2021-05-11 | $42.99 | $43.21 | $42.99 | $43.21 | $39.84 | 2,728 |
| 2021-05-10 | $42.98 | $42.98 | $42.98 | $42.98 | $39.62 | 0 |
| 2021-05-07 | $42.98 | $42.98 | $42.98 | $42.98 | $39.62 | 0 |
| 2021-05-06 | $42.98 | $42.98 | $42.98 | $42.98 | $39.62 | 112 |
| 2021-05-05 | $42.09 | $42.09 | $42.09 | $42.09 | $38.81 | 0 |
| 2021-05-04 | $42.09 | $42.09 | $42.09 | $42.09 | $38.81 | 35 |
| 2021-05-03 | $42.09 | $42.09 | $42.09 | $42.09 | $38.81 | 1,138 |
| 2021-04-30 | $41.91 | $41.91 | $41.91 | $41.91 | $38.64 | 100 |
| 2021-04-29 | $39.04 | $39.04 | $39.04 | $39.04 | $36.00 | 6 |
| 2021-04-28 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 0 |
| 2021-04-27 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 0 |
| 2021-04-26 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 0 |
| 2021-04-23 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 10 |
| 2021-04-22 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 20 |
| 2021-04-21 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 20 |
| 2021-04-20 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 0 |
| 2021-04-19 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 0 |
| 2021-04-16 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 7 |
| 2021-04-15 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 0 |
| 2021-04-14 | $39.04 | $39.04 | $39.04 | $39.04 | $35.86 | 102 |
| 2021-04-13 | $38.49 | $38.74 | $38.49 | $38.74 | $35.59 | 201 |
| 2021-04-12 | $38.95 | $38.95 | $38.95 | $38.95 | $35.78 | 113 |
| 2021-04-09 | $38.76 | $38.76 | $38.76 | $38.76 | $35.61 | 52 |
| 2021-04-08 | $38.76 | $38.76 | $38.76 | $38.76 | $35.61 | 1 |
| 2021-04-07 | $38.76 | $38.76 | $38.76 | $38.76 | $35.61 | 151 |
| 2021-04-06 | $40.56 | $40.56 | $40.56 | $40.56 | $37.26 | 0 |
| 2021-04-05 | $40.56 | $40.56 | $40.56 | $40.56 | $37.26 | 700 |
| 2021-04-01 | $40.56 | $40.56 | $40.56 | $40.56 | $37.26 | 0 |
| 2021-03-31 | $40.56 | $40.56 | $40.56 | $40.56 | $37.26 | 0 |
| 2021-03-30 | $40.56 | $40.56 | $40.56 | $40.56 | $37.26 | 2 |
| 2021-03-29 | $40.56 | $40.56 | $40.56 | $40.56 | $37.13 | 0 |
| 2021-03-26 | $40.56 | $40.56 | $40.56 | $40.56 | $37.13 | 30 |
| 2021-03-25 | $40.56 | $40.56 | $40.56 | $40.56 | $37.13 | 0 |
| 2021-03-24 | $40.56 | $40.56 | $40.56 | $40.56 | $37.13 | 3 |
| 2021-03-23 | $40.49 | $40.56 | $40.49 | $40.56 | $37.13 | 1,005 |
| 2021-03-22 | $41.20 | $41.20 | $41.20 | $41.20 | $37.72 | 1 |
| 2021-03-19 | $41.20 | $41.20 | $41.20 | $41.20 | $37.72 | 230 |
| 2021-03-18 | $40.87 | $40.87 | $40.87 | $40.87 | $37.42 | 0 |
| 2021-03-17 | $40.87 | $40.87 | $40.87 | $40.87 | $37.42 | 0 |
| 2021-03-16 | $40.87 | $40.87 | $40.87 | $40.87 | $37.42 | 0 |
| 2021-03-15 | $40.87 | $40.87 | $40.87 | $40.87 | $37.42 | 1 |
| 2021-03-12 | $40.91 | $40.91 | $40.87 | $40.87 | $37.42 | 441 |
| 2021-03-11 | $40.61 | $40.61 | $40.61 | $40.61 | $37.18 | 501 |
| 2021-03-10 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 1 |
| 2021-03-09 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 1 |
| 2021-03-08 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 1 |
| 2021-03-05 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 1 |
| 2021-03-04 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 0 |
| 2021-03-03 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 0 |
| 2021-03-02 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 0 |
| 2021-03-01 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 0 |
| 2021-02-26 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 0 |
| 2021-02-25 | $34.34 | $34.34 | $34.34 | $34.34 | $31.44 | 1 |
| 2021-02-24 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 0 |
| 2021-02-23 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 1 |
| 2021-02-22 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 600 |
| 2021-02-19 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 0 |
| 2021-02-18 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 0 |
| 2021-02-17 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 0 |
| 2021-02-16 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 0 |
| 2021-02-12 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 0 |
| 2021-02-11 | $34.34 | $34.34 | $34.34 | $34.34 | $31.31 | 600 |
| 2021-02-10 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-02-09 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 100 |
| 2021-02-08 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-02-05 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-02-04 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-02-03 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-02-02 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-02-01 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-01-29 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-01-28 | $33.11 | $33.11 | $33.11 | $33.11 | $30.19 | 0 |
| 2021-01-27 | $33.11 | $33.11 | $33.11 | $33.11 | $30.07 | 0 |
| 2021-01-26 | $33.11 | $33.11 | $33.11 | $33.11 | $30.07 | 0 |
| 2021-01-25 | $33.11 | $33.11 | $33.11 | $33.11 | $30.07 | 100 |
| 2021-01-22 | $33.11 | $33.11 | $33.11 | $33.11 | $30.06 | 0 |
| 2021-01-21 | $33.11 | $33.11 | $33.11 | $33.11 | $30.06 | 0 |
| 2021-01-20 | $33.11 | $33.11 | $33.11 | $33.11 | $30.06 | 0 |
| 2021-01-19 | $33.11 | $33.11 | $33.11 | $33.11 | $30.06 | 0 |
| 2021-01-15 | $33.11 | $33.11 | $33.11 | $33.11 | $30.06 | 0 |
| 2021-01-14 | $33.11 | $33.11 | $33.11 | $33.11 | $30.06 | 0 |
| 2021-01-13 | $33.11 | $33.11 | $33.11 | $33.11 | $30.06 | 0 |
| 2021-01-12 | $33.11 | $33.11 | $33.11 | $33.11 | $30.06 | 0 |
| 2021-01-11 | $33.10 | $33.11 | $33.10 | $33.11 | $30.06 | 400 |
| 2021-01-08 | $32.83 | $32.83 | $32.83 | $32.83 | $29.81 | 90 |
| 2021-01-07 | $32.83 | $32.83 | $32.83 | $32.83 | $29.81 | 0 |
| 2021-01-06 | $32.83 | $32.83 | $32.83 | $32.83 | $29.81 | 0 |
| 2021-01-05 | $32.83 | $32.83 | $32.83 | $32.83 | $29.81 | 133 |
| 2021-01-04 | $32.15 | $32.15 | $32.15 | $32.15 | $29.19 | 0 |
| 2020-12-31 | $32.15 | $32.15 | $32.15 | $32.15 | $29.19 | 0 |
| 2020-12-30 | $32.15 | $32.15 | $32.15 | $32.15 | $29.19 | 0 |
| 2020-12-29 | $32.15 | $32.15 | $32.15 | $32.15 | $29.07 | 0 |
| 2020-12-28 | $32.15 | $32.15 | $32.15 | $32.15 | $29.07 | 0 |
| 2020-12-24 | $32.15 | $32.15 | $32.15 | $32.15 | $29.07 | 0 |
| 2020-12-23 | $32.15 | $32.15 | $32.15 | $32.15 | $29.07 | 0 |
| 2020-12-22 | $32.15 | $32.15 | $32.15 | $32.15 | $29.07 | 0 |
| 2020-12-21 | $32.15 | $32.15 | $32.15 | $32.15 | $29.07 | 0 |
| 2020-12-18 | $32.15 | $32.15 | $32.15 | $32.15 | $29.07 | 0 |
| 2020-12-17 | $32.15 | $32.15 | $32.15 | $32.15 | $29.07 | 200 |
| 2020-12-16 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-15 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-14 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-11 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-10 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-09 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-08 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-07 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-04 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-03 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-02 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-12-01 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-11-30 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-11-27 | $27.69 | $27.69 | $27.69 | $27.69 | $25.04 | 0 |
| 2020-11-25 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-24 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-23 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-20 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-19 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-18 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 20 |
| 2020-11-17 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 11 |
| 2020-11-16 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-13 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-12 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-11 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-10 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-09 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-06 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-05 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 11 |
| 2020-11-04 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 60 |
| 2020-11-03 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-11-02 | $27.69 | $27.69 | $27.69 | $27.69 | $24.58 | 0 |
| 2020-10-30 | $27.74 | $27.74 | $27.69 | $27.69 | $24.58 | 2,000 |
| 2020-10-29 | $25.05 | $25.05 | $25.05 | $25.05 | $22.23 | 0 |
| 2020-10-28 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 520 |
| 2020-10-27 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 20 |
| 2020-10-26 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 0 |
| 2020-10-23 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 10 |
| 2020-10-22 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 0 |
| 2020-10-21 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 0 |
| 2020-10-20 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 0 |
| 2020-10-19 | $25.05 | $25.05 | $25.05 | $25.05 | $22.12 | 139 |
| 2020-10-16 | $25.83 | $25.83 | $25.83 | $25.83 | $22.82 | 0 |
| 2020-10-15 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-14 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-13 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-12 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-09 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-08 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-07 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-06 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-05 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-02 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-10-01 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-09-30 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 0 |
| 2020-09-29 | $25.95 | $25.95 | $25.95 | $25.95 | $22.92 | 1 |
| 2020-09-28 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 0 |
| 2020-09-25 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 2 |
| 2020-09-24 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 0 |
| 2020-09-23 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 0 |
| 2020-09-22 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 0 |
| 2020-09-21 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 0 |
| 2020-09-18 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 0 |
| 2020-09-17 | $25.95 | $25.95 | $25.95 | $25.95 | $22.81 | 100 |
| 2020-09-16 | $26.05 | $26.05 | $26.05 | $26.05 | $22.90 | 0 |
| 2020-09-15 | $26.00 | $26.05 | $26.00 | $26.05 | $22.90 | 213 |
| 2020-09-14 | $25.60 | $25.60 | $25.60 | $25.60 | $22.51 | 200 |
| 2020-09-11 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-09-10 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-09-09 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-09-08 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-09-04 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-09-03 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-09-02 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-09-01 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-08-31 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-08-28 | $22.92 | $22.92 | $22.92 | $22.92 | $20.15 | 0 |
| 2020-08-27 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-26 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-25 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-24 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-21 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-20 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-19 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-18 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-17 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-14 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-13 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-12 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-11 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-10 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-07 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-06 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-05 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 0 |
| 2020-08-04 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 8 |
| 2020-08-03 | $22.92 | $22.92 | $22.92 | $22.92 | $20.04 | 100 |
| 2020-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 0 |
| 2020-07-30 | $25.00 | $25.00 | $25.00 | $25.00 | $21.86 | 0 |
| 2020-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.76 | 2,133 |
| 2020-07-28 | $21.88 | $21.88 | $21.88 | $21.88 | $19.04 | 1 |
| 2020-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 17 |
| 2020-07-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-16 | $21.88 | $21.88 | $21.88 | $21.88 | $19.04 | 17 |
| 2020-07-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-07-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-06-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2020-06-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 20 |
| 2020-06-25 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 75 |
| 2020-06-24 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-18 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-11 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 1 |
| 2020-06-10 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 16 |
| 2020-06-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 1 |
| 2020-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 2 |
| 2020-06-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 1 |
| 2020-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 0 |
| 2020-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.04 | 113 |
| 2020-06-01 | $21.45 | $21.45 | $21.45 | $21.45 | $18.56 | 2 |
| 2020-05-29 | $21.50 | $21.50 | $21.45 | $21.45 | $18.56 | 1,621 |
| 2020-05-28 | $21.45 | $21.45 | $21.45 | $21.45 | $18.56 | 0 |
| 2020-05-27 | $21.50 | $21.50 | $21.45 | $21.45 | $18.46 | 279 |
| 2020-05-26 | $21.20 | $21.24 | $21.20 | $21.24 | $18.28 | 501 |
| 2020-05-22 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-21 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-20 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-19 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 2 |
| 2020-05-18 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-15 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 1 |
| 2020-05-14 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-13 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 1 |
| 2020-05-12 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-11 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-08 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-07 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-06 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 0 |
| 2020-05-05 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 1 |
| 2020-05-04 | $20.32 | $20.32 | $20.32 | $20.32 | $17.49 | 201 |
| 2020-05-01 | $17.46 | $17.46 | $17.46 | $17.46 | $15.03 | 1 |
| 2020-04-30 | $17.57 | $17.57 | $17.57 | $17.57 | $15.12 | 0 |
| 2020-04-29 | $17.57 | $17.57 | $17.57 | $17.57 | $15.12 | 0 |
| 2020-04-28 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 0 |
| 2020-04-27 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 1 |
| 2020-04-24 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 0 |
| 2020-04-23 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 0 |
| 2020-04-22 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 2 |
| 2020-04-21 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 2 |
| 2020-04-20 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 19 |
| 2020-04-17 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 15 |
| 2020-04-16 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 0 |
| 2020-04-15 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 1 |
| 2020-04-14 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 0 |
| 2020-04-13 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 0 |
| 2020-04-09 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 1 |
| 2020-04-08 | $17.57 | $17.57 | $17.57 | $17.57 | $15.02 | 1 |
| 2020-04-07 | $17.57 | $17.58 | $17.57 | $17.57 | $15.02 | 651 |
| 2020-04-06 | $16.38 | $16.38 | $16.38 | $16.38 | $14.01 | 1 |
| 2020-04-03 | $16.38 | $16.38 | $16.38 | $16.38 | $14.01 | 1 |
| 2020-04-02 | $16.38 | $16.38 | $16.38 | $16.38 | $14.01 | 2 |
| 2020-04-01 | $16.38 | $16.38 | $16.38 | $16.38 | $14.01 | 1,323 |
| 2020-03-31 | $17.67 | $17.67 | $17.67 | $17.67 | $15.11 | 0 |
| 2020-03-30 | $17.67 | $17.67 | $17.67 | $17.67 | $15.11 | 202 |
| 2020-03-27 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 1 |
| 2020-03-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 4 |
| 2020-03-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2020-03-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2020-03-23 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2020-03-20 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 5 |
| 2020-03-19 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2020-03-18 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 156 |
| 2020-03-17 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 0 |
| 2020-03-16 | $17.10 | $19.00 | $17.10 | $18.00 | $15.29 | 1,461 |
| 2020-03-13 | $20.27 | $20.27 | $20.27 | $20.27 | $17.22 | 0 |
| 2020-03-12 | $20.27 | $20.28 | $20.27 | $20.27 | $17.22 | 501 |
| 2020-03-11 | $22.48 | $22.48 | $22.48 | $22.48 | $19.10 | 1,005 |
| 2020-03-10 | $22.98 | $22.98 | $22.98 | $22.98 | $19.52 | 0 |
| 2020-03-09 | $22.97 | $22.98 | $22.97 | $22.98 | $19.52 | 2,002 |
| 2020-03-06 | $26.73 | $26.73 | $26.73 | $26.73 | $22.71 | 0 |
| 2020-03-05 | $26.73 | $26.73 | $26.73 | $26.73 | $22.71 | 0 |
| 2020-03-04 | $26.73 | $26.73 | $26.73 | $26.73 | $22.71 | 559 |
| 2020-03-03 | $26.79 | $26.79 | $26.79 | $26.79 | $22.76 | 0 |
| 2020-03-02 | $26.79 | $26.79 | $26.79 | $26.79 | $22.76 | 650 |
| 2020-02-28 | $27.94 | $27.94 | $27.94 | $27.94 | $23.74 | 0 |
| 2020-02-27 | $27.82 | $27.82 | $27.82 | $27.82 | $23.63 | 2 |
| 2020-02-26 | $27.94 | $27.94 | $27.94 | $27.94 | $23.63 | 631 |
| 2020-02-25 | $27.94 | $27.94 | $27.94 | $27.94 | $23.63 | 650 |
| 2020-02-24 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 1 |
| 2020-02-21 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 1 |
| 2020-02-20 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-19 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-18 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 26 |
| 2020-02-14 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-13 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-12 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-11 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 5 |
| 2020-02-10 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-07 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-06 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-05 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 8 |
| 2020-02-04 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-02-03 | $28.56 | $28.56 | $28.56 | $28.56 | $24.16 | 0 |
| 2020-01-31 | $28.93 | $28.93 | $28.56 | $28.56 | $24.16 | 2,170 |
| 2020-01-30 | $28.94 | $28.94 | $28.94 | $28.94 | $24.48 | 167 |
| 2020-01-29 | $30.22 | $30.22 | $30.22 | $30.22 | $25.45 | 4 |
| 2020-01-28 | $30.22 | $30.22 | $30.22 | $30.22 | $25.45 | 0 |
| 2020-01-27 | $30.22 | $30.22 | $30.22 | $30.22 | $25.45 | 3 |
| 2020-01-24 | $30.22 | $30.22 | $30.22 | $30.22 | $25.45 | 0 |
| 2020-01-23 | $30.22 | $30.22 | $30.22 | $30.22 | $25.45 | 0 |
| 2020-01-22 | $30.22 | $30.22 | $30.22 | $30.22 | $25.45 | 7 |
| 2020-01-21 | $30.22 | $30.22 | $30.22 | $30.22 | $25.45 | 0 |
| 2020-01-17 | $30.22 | $30.22 | $30.22 | $30.22 | $25.45 | 0 |
| 2020-01-16 | $30.25 | $30.25 | $30.19 | $30.22 | $25.45 | 2,621 |
| 2020-01-15 | $29.30 | $29.30 | $29.30 | $29.30 | $24.68 | 0 |
| 2020-01-14 | $29.30 | $29.30 | $29.30 | $29.30 | $24.68 | 0 |
| 2020-01-13 | $29.30 | $29.30 | $29.30 | $29.30 | $24.68 | 50 |
| 2020-01-10 | $29.30 | $29.30 | $29.30 | $29.30 | $24.68 | 0 |
| 2020-01-09 | $29.30 | $29.30 | $29.30 | $29.30 | $24.68 | 0 |
| 2020-01-08 | $29.30 | $29.30 | $29.30 | $29.30 | $24.68 | 0 |
| 2020-01-07 | $29.30 | $29.30 | $29.30 | $29.30 | $24.68 | 100 |
| 2020-01-06 | $29.55 | $29.55 | $29.30 | $29.30 | $24.68 | 325 |
| 2020-01-03 | $32.15 | $32.15 | $32.15 | $32.15 | $27.08 | 43 |
| 2020-01-02 | $32.40 | $32.40 | $32.40 | $32.40 | $27.29 | 0 |
| 2019-12-31 | $32.40 | $32.40 | $32.40 | $32.40 | $27.29 | 0 |
| 2019-12-30 | $32.15 | $32.15 | $32.15 | $32.15 | $27.08 | 5 |
| 2019-12-27 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-26 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-24 | $32.27 | $32.27 | $32.27 | $32.27 | $27.08 | 4 |
| 2019-12-23 | $32.27 | $32.27 | $32.27 | $32.27 | $27.08 | 2 |
| 2019-12-20 | $32.27 | $32.27 | $32.27 | $32.27 | $27.08 | 19 |
| 2019-12-19 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-18 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-17 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-16 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-13 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-12 | $32.27 | $32.27 | $32.27 | $32.27 | $27.08 | 13 |
| 2019-12-11 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-10 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-09 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-06 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-05 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-04 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-03 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-12-02 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-11-29 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-11-27 | $32.40 | $32.40 | $32.40 | $32.40 | $27.18 | 0 |
| 2019-11-26 | $32.40 | $32.40 | $32.40 | $32.40 | $26.77 | 0 |
| 2019-11-25 | $32.40 | $32.40 | $32.40 | $32.40 | $26.77 | 0 |
| 2019-11-22 | $32.40 | $32.40 | $32.40 | $32.40 | $26.77 | 0 |
| 2019-11-21 | $32.40 | $32.40 | $32.40 | $32.40 | $26.77 | 0 |
| 2019-11-20 | $32.40 | $32.40 | $32.40 | $32.40 | $26.77 | 758 |
| 2019-11-19 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 0 |
| 2019-11-18 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 0 |
| 2019-11-15 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 0 |
| 2019-11-14 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 0 |
| 2019-11-13 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 40 |
| 2019-11-12 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 0 |
| 2019-11-11 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 0 |
| 2019-11-08 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 14 |
| 2019-11-07 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 0 |
| 2019-11-06 | $32.28 | $32.28 | $32.28 | $32.28 | $26.67 | 242 |
| 2019-11-05 | $30.84 | $30.84 | $30.84 | $30.84 | $25.48 | 0 |
| 2019-11-04 | $30.84 | $30.84 | $30.84 | $30.84 | $25.48 | 0 |
| 2019-11-01 | $30.84 | $30.84 | $30.84 | $30.84 | $25.48 | 221 |
| 2019-10-31 | $30.84 | $30.84 | $30.84 | $30.84 | $25.48 | 0 |
| 2019-10-30 | $30.84 | $30.84 | $30.84 | $30.84 | $25.48 | 77 |
| 2019-10-29 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 30 |
| 2019-10-28 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-25 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-24 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 85 |
| 2019-10-23 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-22 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-21 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 13 |
| 2019-10-18 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-17 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-16 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-15 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-14 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-11 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 0 |
| 2019-10-10 | $30.96 | $30.96 | $30.96 | $30.96 | $25.48 | 150 |
| 2019-10-09 | $29.54 | $29.54 | $29.54 | $29.54 | $24.31 | 0 |
| 2019-10-08 | $29.54 | $29.54 | $29.54 | $29.54 | $24.31 | 0 |
| 2019-10-07 | $29.54 | $29.54 | $29.54 | $29.54 | $24.31 | 0 |
| 2019-10-04 | $29.54 | $29.54 | $29.54 | $29.54 | $24.31 | 0 |
| 2019-10-03 | $29.54 | $29.54 | $29.54 | $29.54 | $24.31 | 0 |
| 2019-10-02 | $29.54 | $29.54 | $29.54 | $29.54 | $24.32 | 6,660 |
| 2019-10-01 | $26.52 | $26.52 | $26.52 | $26.52 | $21.83 | 0 |
| 2019-09-30 | $26.52 | $26.52 | $26.52 | $26.52 | $21.83 | 0 |
| 2019-09-27 | $26.52 | $26.52 | $26.52 | $26.52 | $21.83 | 0 |
| 2019-09-26 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-25 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-24 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-23 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-20 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 150 |
| 2019-09-19 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-18 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-17 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-16 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-13 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-12 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-11 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-10 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-09 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-06 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 0 |
| 2019-09-05 | $26.64 | $26.64 | $26.64 | $26.64 | $21.83 | 210 |
| 2019-09-04 | $25.83 | $25.83 | $25.83 | $25.83 | $21.17 | 0 |
| 2019-09-03 | $25.83 | $25.83 | $25.83 | $25.83 | $21.17 | 0 |
| 2019-08-30 | $25.83 | $25.83 | $25.83 | $25.83 | $21.17 | 50 |
| 2019-08-29 | $25.83 | $25.83 | $25.83 | $25.83 | $21.17 | 0 |
| 2019-08-28 | $25.83 | $25.83 | $25.83 | $25.83 | $21.07 | 0 |
| 2019-08-27 | $25.83 | $25.83 | $25.83 | $25.83 | $21.06 | 40 |
| 2019-08-26 | $25.83 | $25.83 | $25.83 | $25.83 | $21.07 | 0 |
| 2019-08-23 | $25.83 | $25.83 | $25.83 | $25.83 | $21.07 | 0 |
| 2019-08-22 | $25.83 | $25.83 | $25.83 | $25.83 | $21.07 | 0 |
| 2019-08-21 | $25.83 | $25.83 | $25.83 | $25.83 | $21.07 | 0 |
| 2019-08-20 | $25.83 | $25.83 | $25.83 | $25.83 | $21.07 | 0 |
| 2019-08-19 | $25.83 | $25.83 | $25.83 | $25.83 | $21.07 | 0 |
| 2019-08-15 | $25.74 | $25.83 | $25.74 | $25.83 | $21.07 | 200 |
| 2019-08-14 | $25.74 | $25.83 | $25.74 | $25.83 | $21.07 | 200 |
| 2019-08-13 | $25.74 | $25.83 | $25.74 | $25.83 | $21.06 | 200 |
| 2019-08-12 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-08-09 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 400 |
| 2019-08-08 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-08-07 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-08-06 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-08-05 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-08-02 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-08-01 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-07-31 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-07-30 | $24.11 | $24.11 | $24.11 | $24.11 | $19.67 | 0 |
| 2019-07-29 | $24.11 | $24.11 | $24.11 | $24.11 | $19.57 | 50 |
| 2019-07-26 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-25 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-24 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-23 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-22 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-19 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-18 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-17 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-16 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-15 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-12 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-11 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 25 |
| 2019-07-10 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-09 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 25 |
| 2019-07-08 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-05 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-03 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-02 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-07-01 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-06-28 | $24.23 | $24.23 | $24.23 | $24.23 | $19.67 | 0 |
| 2019-06-27 | $24.11 | $24.11 | $24.11 | $24.11 | $19.57 | 5 |
| 2019-06-26 | $24.23 | $24.23 | $24.23 | $24.23 | $19.57 | 0 |
| 2019-06-25 | $24.23 | $24.23 | $24.23 | $24.23 | $19.57 | 0 |
| 2019-06-24 | $24.23 | $24.23 | $24.23 | $24.23 | $19.57 | 0 |
| 2019-06-21 | $24.23 | $24.23 | $24.23 | $24.23 | $19.57 | 12,320 |
| 2019-06-19 | $24.23 | $24.23 | $24.23 | $24.23 | $19.57 | 100 |
| 2019-06-18 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-06-17 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 5 |
| 2019-06-14 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-06-13 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-06-12 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-06-11 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-06-06 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-06-05 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-06-03 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-05-31 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 0 |
| 2019-05-30 | $21.88 | $21.88 | $21.88 | $21.88 | $17.67 | 2,000 |
| 2019-05-29 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 0 |
| 2019-05-28 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 0 |
| 2019-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 0 |
| 2019-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 0 |
| 2019-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 0 |
| 2019-05-21 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 0 |
| 2019-05-20 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 0 |
| 2019-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 0 |
| 2019-05-16 | $22.00 | $22.00 | $22.00 | $22.00 | $17.67 | 1,135 |
| 2019-05-15 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-14 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-13 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-10 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-09 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-08 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-07 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-06 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-03 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-02 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-05-01 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-04-30 | $23.67 | $23.67 | $23.67 | $23.67 | $19.01 | 0 |
| 2019-04-29 | $23.55 | $23.55 | $23.55 | $23.55 | $18.92 | 50 |
| 2019-04-25 | $23.67 | $23.67 | $23.67 | $23.67 | $18.92 | 0 |
| 2019-04-24 | $23.67 | $23.67 | $23.67 | $23.67 | $18.92 | 150 |
| 2019-04-23 | $23.68 | $23.68 | $23.68 | $23.68 | $18.93 | 0 |
| 2019-04-22 | $23.68 | $23.68 | $23.68 | $23.68 | $18.93 | 50 |
| 2019-04-18 | $23.68 | $23.68 | $23.68 | $23.68 | $18.93 | 0 |
| 2019-04-17 | $23.68 | $23.68 | $23.68 | $23.68 | $18.93 | 0 |
| 2019-04-15 | $23.68 | $23.68 | $23.68 | $23.68 | $18.93 | 300 |
| 2019-04-12 | $23.48 | $23.48 | $23.48 | $23.48 | $18.77 | 0 |
| 2019-04-11 | $23.48 | $23.48 | $23.48 | $23.48 | $18.77 | 0 |
| 2019-04-10 | $23.48 | $23.48 | $23.48 | $23.48 | $18.77 | 6 |
| 2019-04-09 | $23.48 | $23.48 | $23.48 | $23.48 | $18.77 | 0 |
| 2019-04-08 | $23.46 | $23.48 | $23.46 | $23.48 | $18.77 | 200 |
| 2019-04-05 | $21.10 | $21.10 | $21.10 | $21.10 | $16.86 | 43 |
| 2019-04-04 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 0 |
| 2019-04-03 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 0 |
| 2019-04-02 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 0 |
| 2019-04-01 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 0 |
| 2019-03-29 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 0 |
| 2019-03-28 | $21.45 | $21.45 | $21.45 | $21.45 | $17.14 | 0 |
| 2019-03-27 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-26 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-25 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-22 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-21 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-20 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-18 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-14 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-13 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-12 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-11 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-08 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-07 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-06 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-05 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-04 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-03-01 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-02-28 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-02-27 | $21.45 | $21.45 | $21.45 | $21.45 | $17.05 | 0 |
| 2019-02-26 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-25 | $21.33 | $21.33 | $21.33 | $21.33 | $16.86 | 50 |
| 2019-02-20 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-15 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 8 |
| 2019-02-14 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-13 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-12 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-11 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-08 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-07 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-06 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-05 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-04 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-02-01 | $21.33 | $21.33 | $21.33 | $21.33 | $16.86 | 0 |
| 2019-01-31 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 8 |
| 2019-01-30 | $21.45 | $21.45 | $21.45 | $21.45 | $16.96 | 0 |
| 2019-01-29 | $21.45 | $21.45 | $21.45 | $21.45 | $16.86 | 260 |
| 2019-01-28 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-25 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-24 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-23 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-18 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-17 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-16 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-15 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-14 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-11 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-10 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-09 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-08 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-07 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-04 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2019-01-03 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2018-12-27 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2018-12-26 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2018-12-24 | $18.92 | $18.92 | $18.92 | $18.92 | $14.87 | 0 |
| 2018-12-21 | $18.98 | $18.98 | $18.92 | $18.92 | $14.87 | 1,225 |
| 2018-12-20 | $20.39 | $20.39 | $20.39 | $20.39 | $16.03 | 0 |
| 2018-12-18 | $20.39 | $20.39 | $20.39 | $20.39 | $16.03 | 0 |
| 2018-12-14 | $20.39 | $20.39 | $20.39 | $20.39 | $16.03 | 0 |
| 2018-12-13 | $20.39 | $20.39 | $20.39 | $20.39 | $16.03 | 0 |
| 2018-12-12 | $20.39 | $20.39 | $20.39 | $20.39 | $16.03 | 0 |
| 2018-12-11 | $20.39 | $20.39 | $20.39 | $20.39 | $16.03 | 0 |
| 2018-12-10 | $20.39 | $20.39 | $20.39 | $20.39 | $16.03 | 100 |
| 2018-12-07 | $21.29 | $21.29 | $21.29 | $21.29 | $16.74 | 0 |
| 2018-12-04 | $21.30 | $21.30 | $21.29 | $21.29 | $16.74 | 580 |
| 2018-12-03 | $22.13 | $22.13 | $22.13 | $22.13 | $17.40 | 0 |
| 2018-11-30 | $22.01 | $22.01 | $22.01 | $22.01 | $17.30 | 547 |
| 2018-11-29 | $22.13 | $22.13 | $22.13 | $22.13 | $17.40 | 0 |
| 2018-11-28 | $22.13 | $22.13 | $22.13 | $22.13 | $16.74 | 20 |
| 2018-11-27 | $22.13 | $22.13 | $22.13 | $22.13 | $16.74 | 580 |
| 2018-11-26 | $21.62 | $21.62 | $21.62 | $21.62 | $16.35 | 0 |
| 2018-11-21 | $21.62 | $21.62 | $21.62 | $21.62 | $16.35 | 200 |
| 2018-11-20 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-19 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-16 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-15 | $22.43 | $22.43 | $22.43 | $22.43 | $16.96 | 5,000 |
| 2018-11-14 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-13 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-12 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-09 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-08 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-07 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-06 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-05 | $22.43 | $22.43 | $22.43 | $22.43 | $16.96 | 50 |
| 2018-11-02 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-11-01 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-10-31 | $22.43 | $22.43 | $22.43 | $22.43 | $16.96 | 10 |
| 2018-10-30 | $22.67 | $22.67 | $22.67 | $22.67 | $17.14 | 0 |
| 2018-10-29 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-26 | $22.55 | $22.55 | $22.55 | $22.55 | $16.96 | 0 |
| 2018-10-25 | $22.55 | $22.55 | $22.55 | $22.55 | $16.96 | 0 |
| 2018-10-24 | $22.55 | $22.55 | $22.55 | $22.55 | $16.96 | 0 |
| 2018-10-23 | $22.55 | $22.55 | $22.55 | $22.55 | $16.96 | 0 |
| 2018-10-22 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-19 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-18 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-17 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-16 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-15 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-12 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-11 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 50 |
| 2018-10-10 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-09 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-08 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-05 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-04 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-03 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-02 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-10-01 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-09-28 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-09-27 | $22.67 | $22.67 | $22.67 | $22.67 | $17.06 | 0 |
| 2018-09-26 | $22.67 | $22.67 | $22.67 | $22.67 | $16.97 | 0 |
| 2018-09-25 | $22.67 | $22.67 | $22.67 | $22.67 | $16.97 | 0 |
| 2018-09-24 | $22.71 | $22.71 | $22.67 | $22.67 | $16.97 | 1,225 |
| 2018-09-21 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 30 |
| 2018-09-20 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-19 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-18 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-14 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-11 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-10 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-07 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-06 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 0 |
| 2018-09-05 | $22.00 | $22.00 | $22.00 | $22.00 | $16.47 | 100 |
| 2018-09-04 | $22.81 | $22.81 | $22.81 | $22.81 | $17.07 | 0 |
| 2018-08-31 | $22.81 | $22.81 | $22.81 | $22.81 | $17.07 | 0 |
| 2018-08-30 | $22.81 | $22.81 | $22.81 | $22.81 | $17.07 | 0 |
| 2018-08-29 | $22.80 | $22.81 | $22.80 | $22.81 | $16.98 | 400 |
| 2018-08-28 | $21.99 | $21.99 | $21.99 | $21.99 | $16.38 | 0 |
| 2018-08-27 | $21.99 | $21.99 | $21.99 | $21.99 | $16.38 | 0 |
| 2018-08-24 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-23 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-22 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-21 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-20 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-17 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-16 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-15 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-14 | $21.99 | $21.99 | $21.99 | $21.99 | $16.38 | 0 |
| 2018-08-13 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-10 | $21.99 | $21.99 | $21.99 | $21.99 | $16.38 | 30 |
| 2018-08-09 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-08 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-07 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-06 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-03 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-02 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-08-01 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-07-31 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-07-30 | $22.11 | $22.11 | $22.11 | $22.11 | $16.46 | 0 |
| 2018-07-27 | $22.11 | $22.11 | $22.11 | $22.11 | $16.38 | 0 |
| 2018-07-26 | $22.11 | $22.11 | $22.11 | $22.11 | $16.38 | 100 |
| 2018-07-25 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-24 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-23 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-20 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-19 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-18 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-17 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-16 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-13 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-12 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 0 |
| 2018-07-11 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 100 |
| 2018-07-10 | $21.55 | $21.55 | $21.55 | $21.55 | $15.96 | 155 |
| 2018-07-09 | $21.61 | $21.61 | $21.61 | $21.61 | $16.01 | 100 |
| 2018-07-06 | $21.35 | $21.35 | $21.35 | $21.35 | $15.81 | 0 |
| 2018-07-05 | $21.42 | $21.43 | $21.35 | $21.35 | $15.81 | 310 |
| 2018-07-03 | $21.50 | $21.50 | $21.50 | $21.50 | $15.92 | 0 |
| 2018-07-02 | $21.50 | $21.50 | $21.50 | $21.50 | $15.92 | 0 |
| 2018-06-29 | $21.50 | $21.50 | $21.50 | $21.50 | $15.92 | 0 |
| 2018-06-28 | $21.50 | $21.50 | $21.50 | $21.50 | $15.92 | 0 |
| 2018-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 50 |
| 2018-06-26 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 0 |
| 2018-06-25 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 130 |
| 2018-06-22 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 1,450 |
| 2018-06-21 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 0 |
| 2018-06-20 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 0 |
| 2018-06-19 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 0 |
| 2018-06-18 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 100 |
| 2018-06-15 | $21.68 | $21.68 | $21.68 | $21.68 | $15.97 | 1,053 |
| 2018-06-14 | $21.68 | $21.68 | $21.68 | $21.68 | $15.97 | 0 |
| 2018-06-13 | $21.68 | $21.68 | $21.68 | $21.68 | $15.97 | 0 |
| 2018-06-12 | $21.68 | $21.68 | $21.68 | $21.68 | $15.97 | 100 |
| 2018-06-11 | $21.47 | $21.47 | $21.47 | $21.47 | $15.82 | 0 |
| 2018-06-08 | $21.47 | $21.47 | $21.47 | $21.47 | $15.82 | 0 |
| 2018-06-07 | $21.47 | $21.47 | $21.47 | $21.47 | $15.82 | 0 |
| 2018-06-06 | $21.47 | $21.47 | $21.47 | $21.47 | $15.82 | 0 |
| 2018-06-05 | $21.47 | $21.47 | $21.47 | $21.47 | $15.82 | 100 |
| 2018-06-04 | $21.25 | $21.25 | $21.25 | $21.25 | $15.65 | 1,200 |
| 2018-06-01 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 0 |
| 2018-05-31 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 522 |
| 2018-05-30 | $21.50 | $21.50 | $21.50 | $21.50 | $15.84 | 0 |
| 2018-05-29 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 15 |
| 2018-05-25 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 0 |
| 2018-05-24 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 0 |
| 2018-05-23 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 66 |
| 2018-05-22 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 0 |
| 2018-05-21 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 0 |
| 2018-05-18 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 0 |
| 2018-05-17 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 365 |
| 2018-05-16 | $21.50 | $21.50 | $21.50 | $21.50 | $15.75 | 100 |
| 2018-05-15 | $21.47 | $21.47 | $21.47 | $21.47 | $15.73 | 0 |
| 2018-05-14 | $21.47 | $21.47 | $21.47 | $21.47 | $15.73 | 200 |
| 2018-05-11 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 0 |
| 2018-05-10 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 0 |
| 2018-05-09 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 22 |
| 2018-05-08 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 0 |
| 2018-05-07 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 32 |
| 2018-05-04 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 0 |
| 2018-05-03 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 25 |
| 2018-05-02 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 94 |
| 2018-05-01 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 0 |
| 2018-04-30 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 55 |
| 2018-04-27 | $20.62 | $20.62 | $20.62 | $20.62 | $15.11 | 0 |
| 2018-04-26 | $20.62 | $20.62 | $20.62 | $20.62 | $15.02 | 0 |
| 2018-04-25 | $20.62 | $20.62 | $20.62 | $20.62 | $15.02 | 0 |
| 2018-04-24 | $20.62 | $20.62 | $20.62 | $20.62 | $15.02 | 0 |
| 2018-04-23 | $20.62 | $20.62 | $20.62 | $20.62 | $15.02 | 0 |
| 2018-04-20 | $20.62 | $20.62 | $20.62 | $20.62 | $15.02 | 0 |
| 2018-04-19 | $20.62 | $20.62 | $20.62 | $20.62 | $15.02 | 100 |
| 2018-04-18 | $20.82 | $20.82 | $20.82 | $20.82 | $15.17 | 300 |
| 2018-04-17 | $21.13 | $21.13 | $21.13 | $21.13 | $15.39 | 0 |
| 2018-04-16 | $21.13 | $21.13 | $21.13 | $21.13 | $15.39 | 0 |
| 2018-04-13 | $21.13 | $21.13 | $21.13 | $21.13 | $15.39 | 0 |
| 2018-04-12 | $21.13 | $21.13 | $21.13 | $21.13 | $15.39 | 0 |
| 2018-04-11 | $21.13 | $21.13 | $21.13 | $21.13 | $15.39 | 0 |
| 2018-04-10 | $21.13 | $21.13 | $21.13 | $21.13 | $15.39 | 200 |
| 2018-04-09 | $20.48 | $20.48 | $20.48 | $20.48 | $14.92 | 0 |
| 2018-04-06 | $20.48 | $20.48 | $20.48 | $20.48 | $14.92 | 120 |
| 2018-04-05 | $20.05 | $20.05 | $20.05 | $20.05 | $14.60 | 0 |
| 2018-04-04 | $20.05 | $20.05 | $20.05 | $20.05 | $14.60 | 45 |
| 2018-04-03 | $20.05 | $20.05 | $20.05 | $20.05 | $14.60 | 0 |
| 2018-04-02 | $20.05 | $20.05 | $20.05 | $20.05 | $14.60 | 95 |
| 2018-03-29 | $20.05 | $20.05 | $20.05 | $20.05 | $14.60 | 1,000 |
| 2018-03-28 | $20.14 | $20.14 | $20.14 | $20.14 | $14.67 | 0 |
| 2018-03-27 | $20.14 | $20.14 | $20.14 | $20.14 | $14.58 | 0 |
| 2018-03-26 | $20.14 | $20.14 | $20.14 | $20.14 | $14.58 | 1,000 |
| 2018-03-23 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-22 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-21 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-20 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-19 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-16 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-15 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-14 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-13 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-12 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-09 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-08 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-07 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-06 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 19 |
| 2018-03-05 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-02 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 0 |
| 2018-03-01 | $21.10 | $21.10 | $21.10 | $21.10 | $15.28 | 1,100 |
| 2018-02-28 | $22.63 | $22.63 | $22.63 | $22.63 | $16.39 | 0 |
| 2018-02-27 | $22.63 | $22.63 | $22.63 | $22.63 | $16.39 | 2 |
| 2018-02-26 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-23 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-22 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-21 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-20 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-16 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-15 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-14 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-13 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 0 |
| 2018-02-12 | $22.63 | $22.63 | $22.63 | $22.63 | $16.27 | 100 |
| 2018-02-09 | $23.24 | $23.24 | $23.24 | $23.24 | $16.71 | 0 |
| 2018-02-08 | $23.24 | $23.24 | $23.24 | $23.24 | $16.71 | 0 |
| 2018-02-07 | $23.24 | $23.24 | $23.24 | $23.24 | $16.71 | 0 |
| 2018-02-06 | $23.24 | $23.24 | $23.24 | $23.24 | $16.71 | 0 |
| 2018-02-05 | $23.24 | $23.24 | $23.24 | $23.24 | $16.71 | 0 |
| 2018-02-02 | $23.24 | $23.24 | $23.24 | $23.24 | $16.71 | 11 |
| 2018-02-01 | $23.24 | $23.24 | $23.24 | $23.24 | $16.71 | 0 |
| 2018-01-31 | $23.18 | $23.24 | $23.18 | $23.24 | $16.71 | 2,170 |
| 2018-01-30 | $23.30 | $23.30 | $23.30 | $23.30 | $16.76 | 0 |
| 2018-01-29 | $23.30 | $23.30 | $23.30 | $23.30 | $16.65 | 100 |
| 2018-01-26 | $23.46 | $23.46 | $23.46 | $23.46 | $16.76 | 11 |
| 2018-01-25 | $23.46 | $23.46 | $23.46 | $23.46 | $16.76 | 0 |
| 2018-01-24 | $23.39 | $23.46 | $23.39 | $23.46 | $16.76 | 517 |
| 2018-01-23 | $22.99 | $22.99 | $22.99 | $22.99 | $16.43 | 0 |
| 2018-01-22 | $22.99 | $22.99 | $22.99 | $22.99 | $16.43 | 3,000 |
| 2018-01-19 | $22.78 | $22.78 | $22.78 | $22.78 | $16.28 | 0 |
| 2018-01-18 | $22.78 | $22.78 | $22.78 | $22.78 | $16.28 | 0 |
| 2018-01-17 | $22.76 | $22.78 | $22.76 | $22.78 | $16.28 | 350 |
| 2018-01-16 | $22.95 | $22.95 | $22.95 | $22.95 | $16.40 | 0 |
| 2018-01-12 | $22.95 | $22.95 | $22.95 | $22.95 | $16.40 | 0 |
| 2018-01-11 | $22.95 | $22.95 | $22.95 | $22.95 | $16.40 | 0 |
| 2018-01-10 | $22.95 | $22.95 | $22.95 | $22.95 | $16.40 | 1,000 |
| 2018-01-09 | $23.15 | $23.15 | $23.15 | $23.15 | $16.54 | 30 |
| 2018-01-08 | $23.15 | $23.15 | $23.15 | $23.15 | $16.54 | 100 |
| 2018-01-05 | $22.96 | $23.01 | $22.96 | $23.01 | $16.44 | 833 |
| 2018-01-04 | $22.97 | $22.97 | $22.97 | $22.97 | $16.41 | 0 |
| 2018-01-03 | $22.97 | $22.97 | $22.97 | $22.97 | $16.41 | 0 |
| 2018-01-02 | $22.97 | $22.97 | $22.97 | $22.97 | $16.41 | 300 |
| 2017-12-29 | $22.49 | $22.49 | $22.49 | $22.49 | $16.07 | 8 |
| 2017-12-28 | $22.61 | $22.61 | $22.61 | $22.61 | $16.15 | 0 |
| 2017-12-27 | $22.61 | $22.61 | $22.61 | $22.61 | $16.04 | 0 |
| 2017-12-26 | $22.61 | $22.61 | $22.61 | $22.61 | $16.04 | 0 |
| 2017-12-22 | $22.61 | $22.61 | $22.61 | $22.61 | $16.04 | 0 |
| 2017-12-21 | $22.61 | $22.61 | $22.61 | $22.61 | $16.04 | 0 |
| 2017-12-20 | $22.61 | $22.61 | $22.61 | $22.61 | $16.04 | 0 |
| 2017-12-19 | $22.61 | $22.61 | $22.61 | $22.61 | $16.04 | 100 |
| 2017-12-18 | $21.32 | $21.32 | $21.32 | $21.32 | $15.13 | 0 |
| 2017-12-15 | $21.32 | $21.32 | $21.32 | $21.32 | $15.13 | 1,460 |
| 2017-12-14 | $21.32 | $21.32 | $21.32 | $21.32 | $15.13 | 0 |
| 2017-12-13 | $21.32 | $21.32 | $21.32 | $21.32 | $15.13 | 0 |
| 2017-12-12 | $21.32 | $21.32 | $21.32 | $21.32 | $15.13 | 0 |
| 2017-12-11 | $21.32 | $21.32 | $21.32 | $21.32 | $15.13 | 400 |
| 2017-12-08 | $22.53 | $22.53 | $22.53 | $22.53 | $15.99 | 0 |
| 2017-12-07 | $22.53 | $22.53 | $22.53 | $22.53 | $15.99 | 0 |
| 2017-12-06 | $22.53 | $22.53 | $22.53 | $22.53 | $15.99 | 0 |
| 2017-12-05 | $22.53 | $22.53 | $22.53 | $22.53 | $15.99 | 0 |
| 2017-12-04 | $22.49 | $22.56 | $22.49 | $22.53 | $15.99 | 2,700 |
| 2017-12-01 | $22.53 | $22.53 | $22.53 | $22.53 | $15.99 | 5 |
| 2017-11-30 | $22.53 | $22.53 | $22.53 | $22.53 | $15.99 | 5,952 |
| 2017-11-29 | $23.28 | $23.28 | $23.28 | $23.28 | $16.52 | 50 |
| 2017-11-28 | $23.30 | $23.30 | $23.28 | $23.28 | $16.41 | 384 |
| 2017-11-27 | $23.41 | $23.43 | $23.35 | $23.35 | $16.46 | 795 |
| 2017-11-24 | $23.39 | $23.39 | $23.39 | $23.39 | $16.49 | 382 |
| 2017-11-22 | $23.39 | $23.39 | $23.39 | $23.39 | $16.49 | 130 |
| 2017-11-21 | $23.21 | $23.21 | $23.21 | $23.21 | $16.36 | 76 |
| 2017-11-20 | $23.21 | $23.21 | $23.21 | $23.21 | $16.36 | 11,227 |
| 2017-11-17 | $23.10 | $23.10 | $23.04 | $23.04 | $16.24 | 400 |
| 2017-11-16 | $23.08 | $23.08 | $22.95 | $22.95 | $16.18 | 533 |
| 2017-11-15 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-14 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-13 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-10 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-09 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-08 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-07 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-06 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-03 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-02 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-11-01 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-10-31 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 0 |
| 2017-10-30 | $21.95 | $21.95 | $21.95 | $21.95 | $15.47 | 3 |
| 2017-10-27 | $21.95 | $21.95 | $21.95 | $21.95 | $15.37 | 0 |
| 2017-10-26 | $21.94 | $21.95 | $21.94 | $21.95 | $15.37 | 2,200 |
| 2017-10-25 | $21.47 | $21.47 | $21.47 | $21.47 | $15.03 | 0 |
| 2017-10-24 | $21.47 | $21.47 | $21.47 | $21.47 | $15.03 | 0 |
| 2017-10-23 | $21.47 | $21.47 | $21.47 | $21.47 | $15.03 | 0 |
| 2017-10-20 | $21.47 | $21.47 | $21.47 | $21.47 | $15.03 | 11 |
| 2017-10-19 | $21.47 | $21.47 | $21.47 | $21.47 | $15.03 | 0 |
| 2017-10-18 | $21.47 | $21.47 | $21.47 | $21.47 | $15.03 | 0 |
| 2017-10-17 | $21.47 | $21.47 | $21.47 | $21.47 | $15.03 | 1 |
| 2017-10-16 | $21.47 | $21.47 | $21.47 | $21.47 | $15.03 | 200 |
| 2017-10-13 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-10-12 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-10-11 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-10-10 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-10-09 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-10-06 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-10-04 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-10-03 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 11 |
| 2017-10-02 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-09-29 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-09-28 | $21.70 | $21.70 | $21.70 | $21.70 | $15.19 | 0 |
| 2017-09-27 | $21.70 | $21.70 | $21.70 | $21.70 | $15.08 | 0 |
| 2017-09-26 | $21.69 | $21.70 | $21.69 | $21.70 | $15.08 | 400 |
| 2017-09-25 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 20 |
| 2017-09-22 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-21 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-20 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-19 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-18 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-15 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-14 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-13 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-12 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-11 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-08 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-07 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-06 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-05 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-09-01 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-08-31 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-08-30 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-08-29 | $20.67 | $20.67 | $20.67 | $20.67 | $14.37 | 0 |
| 2017-08-28 | $20.67 | $20.67 | $20.67 | $20.67 | $14.26 | 0 |
| 2017-08-25 | $20.65 | $20.67 | $20.65 | $20.67 | $14.26 | 300 |
| 2017-08-24 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-23 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-22 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-21 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-18 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-17 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-16 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-15 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-14 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-11 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-10 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 0 |
| 2017-08-09 | $19.74 | $19.74 | $19.74 | $19.74 | $13.62 | 3,000 |
| 2017-08-08 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 0 |
| 2017-08-07 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 0 |
| 2017-08-04 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 0 |
| 2017-08-03 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 0 |
| 2017-08-02 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 0 |
| 2017-08-01 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 0 |
| 2017-07-31 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 61 |
| 2017-07-28 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 0 |
| 2017-07-27 | $19.40 | $19.40 | $19.40 | $19.40 | $13.38 | 0 |
| 2017-07-26 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-25 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-24 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-21 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-20 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-19 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-18 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-17 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-14 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-13 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-12 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-11 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-10 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-07 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-06 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-05 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-07-03 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-06-30 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-06-29 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-06-28 | $19.40 | $19.40 | $19.40 | $19.40 | $13.28 | 0 |
| 2017-06-27 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 0 |
| 2017-06-26 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 0 |
| 2017-06-23 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 0 |
| 2017-06-22 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 0 |
| 2017-06-21 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 0 |
| 2017-06-20 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 0 |
| 2017-06-19 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 28,000 |
| 2017-06-16 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 0 |
| 2017-06-15 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 0 |
| 2017-06-14 | $19.40 | $19.40 | $19.40 | $19.40 | $13.17 | 260 |
| 2017-06-13 | $18.86 | $18.86 | $18.86 | $18.86 | $12.81 | 0 |
| 2017-06-12 | $18.86 | $18.86 | $18.86 | $18.86 | $12.81 | 0 |
| 2017-06-09 | $18.86 | $18.86 | $18.86 | $18.86 | $12.81 | 0 |
| 2017-06-08 | $18.86 | $18.86 | $18.86 | $18.86 | $12.81 | 100 |
| 2017-06-07 | $18.86 | $18.86 | $18.86 | $18.86 | $12.81 | 100 |
| 2017-06-06 | $18.86 | $18.86 | $18.86 | $18.86 | $12.81 | 1,300 |
| 2017-06-05 | $18.37 | $18.37 | $18.37 | $18.37 | $12.48 | 100 |
| 2017-06-02 | $18.37 | $18.37 | $18.37 | $18.37 | $12.48 | 300 |
| 2017-06-01 | $18.37 | $18.37 | $18.37 | $18.37 | $12.48 | 0 |
| 2017-05-31 | $18.37 | $18.37 | $18.37 | $18.37 | $12.48 | 0 |
| 2017-05-30 | $18.37 | $18.37 | $18.37 | $18.37 | $12.48 | 0 |
| 2017-05-26 | $18.37 | $18.37 | $18.37 | $18.37 | $12.48 | 0 |
| 2017-05-25 | $18.37 | $18.37 | $18.37 | $18.37 | $12.39 | 0 |
| 2017-05-24 | $18.37 | $18.37 | $18.37 | $18.37 | $12.39 | 500 |
| 2017-05-23 | $18.37 | $18.37 | $18.37 | $18.37 | $12.39 | 100 |
| 2017-05-22 | $18.37 | $18.37 | $18.37 | $18.37 | $12.39 | 0 |
| 2017-05-19 | $18.37 | $18.37 | $18.37 | $18.37 | $12.39 | 0 |
| 2017-05-18 | $18.37 | $18.37 | $18.37 | $18.37 | $12.39 | 6 |
| 2017-05-17 | $18.37 | $18.37 | $18.37 | $18.37 | $12.39 | 300 |
| 2017-05-16 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 1,500 |
| 2017-05-15 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 215 |
| 2017-05-12 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-11 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-10 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-09 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-08 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-05 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-04 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-03 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-02 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 0 |
| 2017-05-01 | $17.24 | $17.24 | $17.24 | $17.24 | $11.63 | 100 |
| 2017-04-28 | $19.85 | $19.85 | $19.85 | $19.85 | $13.39 | 3,000 |
| 2017-04-27 | $19.85 | $19.85 | $19.85 | $19.85 | $13.39 | 900 |
| 2017-04-26 | $19.85 | $19.85 | $19.85 | $19.85 | $13.39 | 4,000 |
| 2017-04-25 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-24 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-21 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 3,600 |
| 2017-04-20 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-19 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-18 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 1,700 |
| 2017-04-17 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-13 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-12 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-11 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-10 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-07 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 0 |
| 2017-04-06 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 1,000 |
| 2017-04-05 | $19.85 | $19.85 | $19.85 | $19.85 | $13.29 | 1,000 |
| 2017-04-04 | $20.00 | $20.00 | $20.00 | $20.00 | $13.39 | 100 |
| 2017-04-03 | $19.89 | $19.89 | $19.89 | $19.89 | $13.32 | 0 |
| 2017-03-31 | $19.89 | $19.89 | $19.89 | $19.89 | $13.32 | 0 |
| 2017-03-30 | $19.89 | $19.89 | $19.89 | $19.89 | $13.32 | 1,800 |
| 2017-03-29 | $19.89 | $19.89 | $19.89 | $19.89 | $13.32 | 2,400 |
| 2017-03-28 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 900 |
| 2017-03-27 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 1,600 |
| 2017-03-24 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-23 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-22 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-21 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-20 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 300 |
| 2017-03-17 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-16 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-15 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-14 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-13 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-10 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-09 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-08 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-07 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-06 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-03 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-02 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-03-01 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-02-28 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-02-27 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-02-24 | $22.23 | $22.23 | $22.23 | $22.23 | $14.77 | 0 |
| 2017-02-23 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-22 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-21 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 3,400 |
| 2017-02-17 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 1,100 |
| 2017-02-16 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-15 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-14 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-13 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-10 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-09 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 3,400 |
| 2017-02-08 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 3,500 |
| 2017-02-07 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-06 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-03 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-02-02 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 1,500 |
| 2017-02-01 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 0 |
| 2017-01-31 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 3,800 |
| 2017-01-30 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 3,900 |
| 2017-01-27 | $22.23 | $22.23 | $22.23 | $22.23 | $14.67 | 4,100 |
| 2017-01-26 | $22.23 | $22.23 | $22.23 | $22.23 | $14.58 | 500 |
| 2017-01-25 | $22.23 | $22.23 | $22.23 | $22.23 | $14.58 | 250 |
| 2017-01-24 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-23 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-20 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-19 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-18 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-17 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-13 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 2,100 |
| 2017-01-12 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-11 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 4,800 |
| 2017-01-10 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-09 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 0 |
| 2017-01-06 | $20.91 | $20.91 | $20.91 | $20.91 | $13.72 | 250 |
| 2017-01-05 | $18.36 | $18.36 | $18.36 | $18.36 | $12.04 | 50 |
| 2017-01-04 | $18.36 | $18.36 | $18.36 | $18.36 | $12.04 | 0 |
| 2017-01-03 | $18.36 | $18.36 | $18.36 | $18.36 | $12.04 | 0 |
| 2016-12-30 | $18.36 | $18.36 | $18.36 | $18.36 | $12.04 | 0 |
| 2016-12-29 | $18.36 | $18.36 | $18.36 | $18.36 | $12.04 | 0 |
| 2016-12-28 | $18.36 | $18.36 | $18.36 | $18.36 | $12.04 | 0 |
| 2016-12-27 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-23 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-22 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-21 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 71 |
| 2016-12-20 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-19 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-16 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-15 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-14 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-13 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-12 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-09 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-08 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 742 |
| 2016-12-07 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-06 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-05 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-02 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-12-01 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-11-30 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 1,439 |
| 2016-11-29 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-11-28 | $18.36 | $18.36 | $18.36 | $18.36 | $11.95 | 0 |
| 2016-11-25 | $18.36 | $18.36 | $18.36 | $18.36 | $11.86 | 0 |
| 2016-11-23 | $18.36 | $18.36 | $18.36 | $18.36 | $11.86 | 0 |
| 2016-11-22 | $18.36 | $18.36 | $18.36 | $18.36 | $11.86 | 0 |
| 2016-11-21 | $18.36 | $18.36 | $18.36 | $18.36 | $11.86 | 50 |
| 2016-11-18 | $18.36 | $18.36 | $18.36 | $18.36 | $11.86 | 0 |
| 2016-11-17 | $18.25 | $18.36 | $18.25 | $18.36 | $11.86 | 6,000 |
| 2016-11-16 | $18.39 | $18.39 | $18.29 | $18.29 | $11.82 | 2,200 |
| 2016-11-15 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-14 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-11 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-10 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-09 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-08 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-07 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-04 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-03 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-02 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-11-01 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-10-31 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-10-28 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-10-27 | $22.53 | $22.53 | $22.53 | $22.53 | $14.55 | 0 |
| 2016-10-26 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-25 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-24 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-21 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-20 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 1,045 |
| 2016-10-19 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-18 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-17 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-14 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-13 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-12 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-11 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-10 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-07 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-06 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-05 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-04 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-10-03 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-09-30 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-09-29 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-09-28 | $22.53 | $22.53 | $22.53 | $22.53 | $14.46 | 0 |
| 2016-09-27 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-26 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-23 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-22 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-21 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-20 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-19 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-16 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-15 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-14 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-13 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-12 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-09 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-08 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-07 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-06 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-02 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-09-01 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 0 |
| 2016-08-31 | $22.53 | $22.53 | $22.53 | $22.53 | $14.37 | 3,573 |
| 2016-08-30 | $22.46 | $22.46 | $22.46 | $22.46 | $14.33 | 0 |
| 2016-08-29 | $22.46 | $22.46 | $22.46 | $22.46 | $14.33 | 0 |
| 2016-08-26 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-25 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-24 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-23 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-22 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-19 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-18 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-17 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-16 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-15 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-12 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-11 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-10 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-09 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-08 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 50 |
| 2016-08-05 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-04 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-03 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-02 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-08-01 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-07-29 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-07-28 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-07-27 | $22.46 | $22.46 | $22.46 | $22.46 | $14.24 | 0 |
| 2016-07-26 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-25 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-22 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-21 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-20 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-19 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-18 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-15 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-14 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-13 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-12 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-11 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-08 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-07 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-06 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-05 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-07-01 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-06-30 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-06-29 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-06-28 | $22.46 | $22.46 | $22.46 | $22.46 | $14.15 | 0 |
| 2016-06-27 | $22.46 | $22.46 | $22.46 | $22.46 | $14.06 | 500 |
| 2016-06-24 | $22.48 | $22.48 | $22.48 | $22.48 | $14.07 | 500 |
| 2016-06-23 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-22 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-21 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-20 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-17 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-16 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-15 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-14 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-13 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-10 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-09 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-08 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-07 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 0 |
| 2016-06-06 | $23.11 | $23.11 | $23.11 | $23.11 | $14.47 | 1,000 |
| 2016-06-03 | $13.77 | $13.77 | $13.77 | $13.77 | $8.62 | 0 |
| 2016-06-02 | $13.77 | $13.77 | $13.77 | $13.77 | $8.62 | 0 |
| 2016-06-01 | $13.77 | $13.77 | $13.77 | $13.77 | $8.62 | 0 |
| 2016-05-31 | $13.77 | $13.77 | $13.77 | $13.77 | $8.62 | 0 |
| 2016-05-27 | $13.77 | $13.77 | $13.77 | $13.77 | $8.62 | 0 |
| 2016-05-26 | $13.77 | $13.77 | $13.77 | $13.77 | $8.53 | 0 |
| 2016-05-25 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-24 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-23 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-20 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-19 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-18 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-17 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-16 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-13 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-12 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-11 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-10 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-09 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-06 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-05 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-04 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-03 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-05-02 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-04-29 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-04-28 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-04-27 | $13.77 | $13.77 | $13.77 | $13.77 | $8.47 | 0 |
| 2016-04-26 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-25 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-22 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-21 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-20 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-19 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-18 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-15 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-14 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-13 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-12 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-11 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-08 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-07 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-06 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-05 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-04 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-04-01 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-03-31 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-03-30 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-03-29 | $13.77 | $13.77 | $13.77 | $13.77 | $8.39 | 0 |
| 2016-03-28 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-24 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-23 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-22 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-21 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-18 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-17 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-16 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-15 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-14 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-11 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-10 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-09 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-08 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-07 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-04 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-03 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-02 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-03-01 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-02-29 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-02-26 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-02-25 | $13.77 | $13.77 | $13.77 | $13.77 | $8.31 | 0 |
| 2016-02-24 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-23 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-22 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-19 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-18 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-17 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-16 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-12 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-11 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-10 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-09 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-08 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-05 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-04 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-03 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-02 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-02-01 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-01-29 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-01-28 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-01-27 | $13.77 | $13.77 | $13.77 | $13.77 | $8.23 | 0 |
| 2016-01-26 | $13.77 | $13.77 | $13.77 | $13.77 | $8.16 | 0 |
| 2016-01-25 | $13.77 | $13.77 | $13.77 | $13.77 | $8.16 | 0 |
| 2016-01-22 | $13.77 | $13.77 | $13.77 | $13.77 | $8.16 | 0 |
| 2016-01-21 | $13.77 | $13.77 | $13.77 | $13.77 | $8.16 | 0 |
| 2016-01-20 | $13.77 | $13.77 | $13.77 | $13.77 | $8.16 | 0 |
| 2016-01-19 | $13.77 | $13.77 | $13.77 | $13.77 | $8.16 | 0 |
| 2016-01-15 | $13.51 | $13.77 | $13.51 | $13.77 | $8.16 | 463 |
| 2016-01-14 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2016-01-13 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2016-01-12 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2016-01-11 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2016-01-08 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 158 |
| 2016-01-07 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2016-01-06 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2016-01-05 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2016-01-04 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2015-12-31 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 0 |
| 2015-12-30 | $15.99 | $15.99 | $15.99 | $15.99 | $9.47 | 313 |
| 2015-12-29 | $15.97 | $15.99 | $15.97 | $15.99 | $9.47 | 313 |
| 2015-12-28 | $15.62 | $15.62 | $15.62 | $15.62 | $9.17 | 0 |
| 2015-12-24 | $15.62 | $15.62 | $15.62 | $15.62 | $9.17 | 0 |
| 2015-12-23 | $15.62 | $15.62 | $15.62 | $15.62 | $9.17 | 0 |
| 2015-12-22 | $15.62 | $15.62 | $15.62 | $15.62 | $9.17 | 0 |
| 2015-12-21 | $15.62 | $15.62 | $15.62 | $15.62 | $9.17 | 0 |
| 2015-12-18 | $15.62 | $15.62 | $15.62 | $15.62 | $9.17 | 0 |
| 2015-12-17 | $15.62 | $15.62 | $15.62 | $15.62 | $9.17 | 100 |
| 2015-12-16 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-15 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-14 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-11 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-10 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-09 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-08 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-07 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-04 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-03 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-02 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-12-01 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-11-30 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-11-27 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 0 |
| 2015-11-25 | $15.13 | $15.13 | $15.13 | $15.13 | $8.89 | 66 |
| 2015-11-24 | $15.13 | $15.13 | $15.13 | $15.13 | $8.83 | 0 |
| 2015-11-23 | $15.13 | $15.13 | $15.13 | $15.13 | $8.83 | 0 |
| 2015-11-20 | $15.13 | $15.13 | $15.13 | $15.13 | $8.83 | 0 |
| 2015-11-19 | $15.13 | $15.13 | $15.13 | $15.13 | $8.83 | 0 |
| 2015-11-18 | $15.13 | $15.13 | $15.13 | $15.13 | $8.83 | 0 |
| 2015-11-17 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-16 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-13 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-12 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-11 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-10 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-09 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-06 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-05 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-04 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-03 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-11-02 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-10-30 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-10-29 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-10-28 | $14.94 | $14.94 | $14.94 | $14.94 | $8.72 | 0 |
| 2015-10-27 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-26 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-23 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-22 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-21 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-20 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-19 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-16 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-15 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-14 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-13 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-12 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-09 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-08 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-07 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-06 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-05 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-02 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-10-01 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-09-30 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-09-29 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-09-28 | $15.03 | $15.03 | $15.03 | $15.03 | $8.70 | 0 |
| 2015-09-25 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-24 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-23 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-22 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-21 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-18 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-17 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-16 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-15 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-14 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-11 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-10 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-09 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-08 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-04 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-03 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-02 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-09-01 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-08-31 | $15.13 | $15.13 | $15.13 | $15.13 | $8.68 | 0 |
| 2015-08-28 | $15.10 | $15.13 | $15.10 | $15.13 | $8.68 | 3,000 |
| 2015-08-27 | $14.20 | $14.29 | $14.01 | $14.01 | $8.04 | 2,000 |
| 2015-08-26 | $13.63 | $13.68 | $13.63 | $13.68 | $7.78 | 0 |
| 2015-08-25 | $13.63 | $13.68 | $13.63 | $13.68 | $7.78 | 0 |
| 2015-08-24 | $13.63 | $13.68 | $13.63 | $13.68 | $7.78 | 0 |
| 2015-08-21 | $13.63 | $13.68 | $13.63 | $13.68 | $7.78 | 0 |
| 2015-08-20 | $13.63 | $13.68 | $13.63 | $13.68 | $7.78 | 0 |
| 2015-08-19 | $13.63 | $13.68 | $13.63 | $13.68 | $7.78 | 1,000 |
| 2015-08-18 | $13.98 | $13.98 | $13.98 | $13.98 | $7.95 | 0 |
| 2015-08-17 | $13.98 | $13.98 | $13.98 | $13.98 | $7.95 | 1,000 |
| 2015-08-14 | $13.98 | $13.98 | $13.98 | $13.98 | $7.96 | 0 |
| 2015-08-13 | $13.98 | $13.98 | $13.98 | $13.98 | $7.96 | 100 |
| 2015-08-12 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-08-11 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-08-10 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-08-07 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-08-06 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-08-05 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-08-04 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-08-03 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-07-31 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-07-30 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-07-29 | $20.33 | $20.33 | $20.33 | $20.33 | $11.57 | 0 |
| 2015-07-28 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-27 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-24 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-23 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-22 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-21 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-20 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-17 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-16 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-15 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-14 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-13 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-10 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-09 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
| 2015-07-08 | $20.33 | $20.33 | $20.33 | $20.33 | $11.49 | 0 |
First National Financial Corporation (FNLIF) News Headlines
Recent First National Financial Corporation (FNLIF) News
Similar Companies to First National Financial Corporation (FNLIF) 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 | -- | -- | -- |