Synthetic Fixed-Income Securities Inc (GJS) Exchange: NYSE
Data as of Oct. 10, 2025
$22.76 ($-0.10) -0.44%
Synthetic Fixed-Income Securities Inc - Daily Information
Click for more stock information on Synthetic Fixed-Income Securities Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $22.76 |
| Previous Close | $22.76 |
| High | $22.76 |
| Low | $22.76 |
| Adjusted Open | $22.76 |
| Previous Adjusted Close | $22.76 |
| Adjusted High | $22.76 |
| Adjusted Low | $22.76 |
About Synthetic Fixed-Income Securities Inc (GJS)
No Description Available
Invest in Synthetic Fixed-Income Securities Inc (GJS)
Historical Stock Data for Synthetic Fixed-Income Securities Inc (GJS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 424 |
| 2025-07-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2025-07-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2025-07-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 98 |
| 2025-07-21 | $22.80 | $22.86 | $22.80 | $22.86 | $22.86 | 1,048 |
| 2025-07-18 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1,565 |
| 2025-07-17 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 2 |
| 2025-07-16 | $22.85 | $22.91 | $22.85 | $22.91 | $22.91 | 628 |
| 2025-07-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1,510 |
| 2025-07-14 | $22.71 | $22.73 | $22.71 | $22.73 | $22.73 | 857 |
| 2025-07-11 | $22.82 | $22.95 | $22.80 | $22.95 | $22.95 | 1,383 |
| 2025-07-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,300 |
| 2025-07-09 | $22.75 | $22.75 | $22.61 | $22.75 | $22.75 | 1,905 |
| 2025-07-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 244 |
| 2025-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 339 |
| 2025-07-03 | $22.66 | $22.67 | $22.64 | $22.67 | $22.67 | 5,841 |
| 2025-07-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2025-07-01 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1 |
| 2025-06-30 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 550 |
| 2025-06-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 100 |
| 2025-06-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2025-06-25 | $22.59 | $22.60 | $22.59 | $22.60 | $22.60 | 5,727 |
| 2025-06-24 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 164 |
| 2025-06-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 102 |
| 2025-06-20 | $22.60 | $22.60 | $22.43 | $22.60 | $22.60 | 1,939 |
| 2025-06-18 | $22.46 | $22.61 | $22.46 | $22.61 | $22.61 | 878 |
| 2025-06-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 29 |
| 2025-06-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 103 |
| 2025-06-13 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2025-06-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.64 | 100 |
| 2025-06-11 | $22.80 | $22.82 | $22.48 | $22.48 | $22.37 | 5,247 |
| 2025-06-10 | $22.67 | $22.67 | $22.67 | $22.67 | $22.56 | 15 |
| 2025-06-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.56 | 351 |
| 2025-06-06 | $22.77 | $22.83 | $22.72 | $22.72 | $22.60 | 625 |
| 2025-06-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.60 | 100 |
| 2025-06-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.39 | 0 |
| 2025-06-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.39 | 1,439 |
| 2025-06-02 | $22.39 | $22.73 | $22.36 | $22.73 | $22.62 | 404 |
| 2025-05-30 | $22.64 | $22.64 | $22.63 | $22.64 | $22.64 | 1,300 |
| 2025-05-29 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 25 |
| 2025-05-28 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 379 |
| 2025-05-27 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 155 |
| 2025-05-23 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2025-05-22 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2025-05-21 | $22.74 | $22.74 | $22.34 | $22.60 | $22.60 | 766 |
| 2025-05-20 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2025-05-19 | $22.61 | $22.72 | $22.30 | $22.64 | $22.64 | 5,218 |
| 2025-05-16 | $22.55 | $22.65 | $22.55 | $22.65 | $22.65 | 916 |
| 2025-05-15 | $22.65 | $22.65 | $22.47 | $22.47 | $22.47 | 2,860 |
| 2025-05-14 | $22.39 | $22.65 | $22.39 | $22.65 | $22.65 | 3,499 |
| 2025-05-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.39 | 2 |
| 2025-05-12 | $22.44 | $22.50 | $22.44 | $22.50 | $22.39 | 375 |
| 2025-05-09 | $22.60 | $22.60 | $22.60 | $22.60 | $22.49 | 22 |
| 2025-05-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.49 | 33 |
| 2025-05-07 | $22.30 | $22.68 | $22.26 | $22.60 | $22.49 | 16,581 |
| 2025-05-06 | $22.32 | $22.52 | $22.32 | $22.52 | $22.41 | 1,223 |
| 2025-05-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.19 | 1 |
| 2025-05-02 | $22.33 | $22.33 | $22.28 | $22.30 | $22.19 | 1,105 |
| 2025-05-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.18 | 22 |
| 2025-04-30 | $22.29 | $22.29 | $22.29 | $22.29 | $22.18 | 966 |
| 2025-04-29 | $22.33 | $22.33 | $22.33 | $22.33 | $22.22 | 0 |
| 2025-04-28 | $22.33 | $22.33 | $22.33 | $22.33 | $22.22 | 589 |
| 2025-04-25 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2025-04-24 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 3 |
| 2025-04-23 | $22.48 | $22.61 | $22.44 | $22.61 | $22.61 | 2,457 |
| 2025-04-22 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 5 |
| 2025-04-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 133 |
| 2025-04-17 | $22.48 | $22.61 | $22.26 | $22.61 | $22.61 | 4,001 |
| 2025-04-16 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 105 |
| 2025-04-15 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 100 |
| 2025-04-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2025-04-11 | $22.46 | $22.46 | $22.46 | $22.46 | $22.35 | 95 |
| 2025-04-10 | $22.28 | $22.46 | $22.27 | $22.46 | $22.35 | 2,700 |
| 2025-04-09 | $22.46 | $22.46 | $22.44 | $22.44 | $22.34 | 2,282 |
| 2025-04-08 | $22.50 | $22.50 | $22.46 | $22.48 | $22.37 | 1,180 |
| 2025-04-07 | $22.56 | $22.57 | $22.39 | $22.42 | $22.31 | 2,144 |
| 2025-04-04 | $22.62 | $22.67 | $22.52 | $22.64 | $22.53 | 2,800 |
| 2025-04-03 | $22.69 | $22.70 | $22.63 | $22.68 | $22.57 | 3,074 |
| 2025-04-02 | $22.76 | $22.76 | $22.76 | $22.76 | $22.65 | 38 |
| 2025-04-01 | $22.76 | $22.76 | $22.76 | $22.76 | $22.65 | 1,100 |
| 2025-03-31 | $22.66 | $22.78 | $22.66 | $22.78 | $22.67 | 4,557 |
| 2025-03-28 | $22.78 | $22.78 | $22.70 | $22.70 | $22.59 | 1,500 |
| 2025-03-27 | $22.94 | $22.94 | $22.94 | $22.94 | $22.83 | 30 |
| 2025-03-26 | $22.94 | $22.94 | $22.94 | $22.94 | $22.83 | 0 |
| 2025-03-25 | $22.94 | $22.94 | $22.94 | $22.94 | $22.83 | 1 |
| 2025-03-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.83 | 220 |
| 2025-03-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.64 | 0 |
| 2025-03-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.64 | 42 |
| 2025-03-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.64 | 551 |
| 2025-03-18 | $22.86 | $22.87 | $22.77 | $22.85 | $22.74 | 2,508 |
| 2025-03-17 | $23.21 | $23.21 | $23.03 | $23.03 | $22.92 | 326 |
| 2025-03-14 | $23.10 | $23.10 | $23.10 | $23.10 | $22.99 | 0 |
| 2025-03-13 | $23.21 | $23.21 | $23.21 | $23.21 | $22.99 | 100 |
| 2025-03-12 | $22.99 | $23.21 | $22.99 | $23.21 | $22.99 | 1,001 |
| 2025-03-11 | $23.14 | $23.14 | $22.76 | $22.76 | $22.54 | 276 |
| 2025-03-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.76 | 0 |
| 2025-03-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2025-03-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2025-03-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 49 |
| 2025-03-04 | $22.84 | $22.98 | $22.84 | $22.98 | $22.98 | 337 |
| 2025-03-03 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 0 |
| 2025-02-28 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 90 |
| 2025-02-27 | $22.98 | $23.14 | $22.98 | $23.14 | $23.14 | 2,588 |
| 2025-02-26 | $22.99 | $22.99 | $22.90 | $22.99 | $22.99 | 1,822 |
| 2025-02-25 | $22.82 | $22.82 | $22.81 | $22.81 | $22.81 | 450 |
| 2025-02-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 18 |
| 2025-02-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 500 |
| 2025-02-20 | $23.13 | $23.14 | $23.00 | $23.00 | $23.00 | 1,201 |
| 2025-02-19 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,028 |
| 2025-02-18 | $23.08 | $23.08 | $23.02 | $23.02 | $23.02 | 528 |
| 2025-02-14 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2025-02-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.88 | 0 |
| 2025-02-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.88 | 2,008 |
| 2025-02-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.69 | 429 |
| 2025-02-10 | $22.80 | $22.83 | $22.80 | $22.80 | $22.69 | 1,001 |
| 2025-02-07 | $22.76 | $22.76 | $22.66 | $22.73 | $22.73 | 3,693 |
| 2025-02-06 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 114 |
| 2025-02-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2025-02-04 | $22.93 | $22.93 | $22.75 | $22.80 | $22.80 | 1,100 |
| 2025-02-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 0 |
| 2025-01-31 | $23.14 | $23.14 | $22.73 | $22.73 | $22.73 | 1,706 |
| 2025-01-30 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 50 |
| 2025-01-29 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 408 |
| 2025-01-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 11 |
| 2025-01-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 198 |
| 2025-01-24 | $22.73 | $22.90 | $22.73 | $22.90 | $22.90 | 1,114 |
| 2025-01-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 111 |
| 2025-01-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 199 |
| 2025-01-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 121 |
| 2025-01-17 | $22.88 | $22.91 | $22.73 | $22.73 | $22.73 | 1,611 |
| 2025-01-16 | $22.89 | $22.90 | $22.89 | $22.90 | $22.90 | 415 |
| 2025-01-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 100 |
| 2025-01-14 | $22.70 | $22.70 | $22.66 | $22.66 | $22.66 | 1,305 |
| 2025-01-13 | $22.71 | $22.71 | $22.71 | $22.71 | $22.60 | 19 |
| 2025-01-10 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 144 |
| 2025-01-08 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2025-01-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 88 |
| 2025-01-06 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 3 |
| 2025-01-03 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1 |
| 2025-01-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 110 |
| 2024-12-31 | $22.69 | $22.70 | $22.69 | $22.70 | $22.70 | 1,862 |
| 2024-12-30 | $22.89 | $22.89 | $22.68 | $22.68 | $22.68 | 1,559 |
| 2024-12-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 106 |
| 2024-12-26 | $22.87 | $22.87 | $22.78 | $22.78 | $22.78 | 200 |
| 2024-12-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-12-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2024-12-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 201 |
| 2024-12-19 | $23.00 | $23.05 | $22.91 | $22.91 | $22.91 | 3,824 |
| 2024-12-18 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 698 |
| 2024-12-17 | $23.00 | $23.05 | $23.00 | $23.05 | $23.05 | 294 |
| 2024-12-16 | $23.27 | $23.27 | $23.00 | $23.00 | $23.00 | 1,100 |
| 2024-12-13 | $22.99 | $23.15 | $22.99 | $23.15 | $23.15 | 698 |
| 2024-12-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 4 |
| 2024-12-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 4 |
| 2024-12-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 207 |
| 2024-12-09 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 101 |
| 2024-12-06 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 120 |
| 2024-12-05 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 94 |
| 2024-12-04 | $23.27 | $23.27 | $23.09 | $23.09 | $23.09 | 1,201 |
| 2024-12-03 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3,808 |
| 2024-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 375 |
| 2024-11-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 100 |
| 2024-11-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 174 |
| 2024-11-26 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 102 |
| 2024-11-25 | $22.80 | $22.84 | $22.80 | $22.84 | $22.84 | 251 |
| 2024-11-22 | $22.80 | $22.84 | $22.80 | $22.84 | $22.84 | 200 |
| 2024-11-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2024-11-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 134 |
| 2024-11-19 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 151 |
| 2024-11-18 | $22.80 | $22.90 | $22.80 | $22.90 | $22.90 | 299 |
| 2024-11-15 | $22.97 | $22.97 | $22.59 | $22.80 | $22.80 | 4,280 |
| 2024-11-14 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 102 |
| 2024-11-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 246 |
| 2024-11-12 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 100 |
| 2024-11-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 485 |
| 2024-11-08 | $22.98 | $22.98 | $22.88 | $22.95 | $22.95 | 502 |
| 2024-11-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2024-11-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 4 |
| 2024-11-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 143 |
| 2024-11-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2024-11-01 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2024-10-31 | $22.86 | $22.98 | $22.84 | $22.85 | $22.85 | 1,000 |
| 2024-10-30 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 27 |
| 2024-10-29 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-10-28 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-10-25 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-10-24 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-10-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 173 |
| 2024-10-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 178 |
| 2024-10-21 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 200 |
| 2024-10-18 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 187 |
| 2024-10-17 | $22.86 | $22.88 | $22.86 | $22.88 | $22.88 | 1,026 |
| 2024-10-16 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 111 |
| 2024-10-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 100 |
| 2024-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2024-10-11 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 1,503 |
| 2024-10-10 | $22.96 | $22.96 | $22.96 | $22.96 | $22.84 | 601 |
| 2024-10-09 | $22.96 | $22.96 | $22.96 | $22.96 | $22.84 | 0 |
| 2024-10-08 | $22.98 | $22.98 | $22.96 | $22.96 | $22.84 | 393 |
| 2024-10-07 | $22.96 | $22.96 | $22.96 | $22.96 | $22.84 | 1 |
| 2024-10-04 | $22.96 | $22.96 | $22.96 | $22.96 | $22.84 | 200 |
| 2024-10-03 | $23.10 | $23.10 | $22.96 | $23.03 | $22.91 | 1,810 |
| 2024-10-02 | $23.10 | $23.13 | $22.94 | $22.94 | $22.94 | 6,081 |
| 2024-10-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 240 |
| 2024-09-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 30 |
| 2024-09-27 | $22.99 | $22.99 | $22.98 | $22.98 | $22.98 | 400 |
| 2024-09-26 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2024-09-25 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 80 |
| 2024-09-24 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 477 |
| 2024-09-23 | $23.15 | $23.26 | $23.14 | $23.15 | $23.15 | 4,608 |
| 2024-09-20 | $23.15 | $23.18 | $23.15 | $23.15 | $23.15 | 1,500 |
| 2024-09-19 | $23.31 | $23.31 | $23.15 | $23.15 | $23.15 | 1,667 |
| 2024-09-18 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1 |
| 2024-09-17 | $23.15 | $23.20 | $23.15 | $23.15 | $23.15 | 1,288 |
| 2024-09-16 | $23.32 | $23.32 | $23.15 | $23.17 | $23.17 | 969 |
| 2024-09-13 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2024-09-12 | $23.15 | $23.23 | $23.15 | $23.23 | $23.10 | 1,109 |
| 2024-09-11 | $23.10 | $23.10 | $23.10 | $23.10 | $22.97 | 2,015 |
| 2024-09-10 | $23.08 | $23.13 | $22.90 | $23.02 | $22.89 | 1,780 |
| 2024-09-09 | $22.97 | $22.97 | $22.90 | $22.90 | $22.77 | 791 |
| 2024-09-06 | $22.92 | $22.92 | $22.92 | $22.92 | $22.80 | 0 |
| 2024-09-05 | $22.88 | $22.92 | $22.88 | $22.92 | $22.80 | 1,210 |
| 2024-09-04 | $22.85 | $22.87 | $22.51 | $22.87 | $22.74 | 2,399 |
| 2024-09-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.73 | 0 |
| 2024-08-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.73 | 100 |
| 2024-08-29 | $22.85 | $22.85 | $22.83 | $22.85 | $22.73 | 1,017 |
| 2024-08-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.71 | 0 |
| 2024-08-27 | $22.66 | $22.83 | $22.47 | $22.83 | $22.71 | 3,725 |
| 2024-08-26 | $22.66 | $22.66 | $22.66 | $22.66 | $22.54 | 200 |
| 2024-08-23 | $22.70 | $22.70 | $22.37 | $22.59 | $22.47 | 5,970 |
| 2024-08-22 | $22.42 | $22.81 | $22.33 | $22.81 | $22.68 | 4,958 |
| 2024-08-21 | $22.49 | $22.52 | $22.49 | $22.52 | $22.40 | 900 |
| 2024-08-20 | $22.61 | $22.61 | $22.61 | $22.61 | $22.48 | 0 |
| 2024-08-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.48 | 140 |
| 2024-08-16 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 600 |
| 2024-08-15 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 6 |
| 2024-08-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2024-08-13 | $22.49 | $22.49 | $22.48 | $22.49 | $22.36 | 321 |
| 2024-08-12 | $22.67 | $22.67 | $22.67 | $22.67 | $22.54 | 500 |
| 2024-08-09 | $22.46 | $22.46 | $22.46 | $22.46 | $22.33 | 100 |
| 2024-08-08 | $22.55 | $22.55 | $22.50 | $22.50 | $22.37 | 2,000 |
| 2024-08-07 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 850 |
| 2024-08-06 | $22.55 | $22.55 | $22.55 | $22.55 | $22.42 | 0 |
| 2024-08-05 | $22.40 | $22.55 | $22.40 | $22.55 | $22.42 | 1,646 |
| 2024-08-02 | $22.39 | $22.39 | $22.39 | $22.39 | $22.26 | 100 |
| 2024-08-01 | $22.39 | $22.39 | $22.39 | $22.39 | $22.26 | 110 |
| 2024-07-31 | $22.39 | $22.39 | $22.39 | $22.39 | $22.26 | 202 |
| 2024-07-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 0 |
| 2024-07-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.22 | 308 |
| 2024-07-26 | $22.57 | $22.57 | $22.57 | $22.57 | $22.44 | 22 |
| 2024-07-25 | $22.57 | $22.57 | $22.57 | $22.57 | $22.44 | 200 |
| 2024-07-24 | $22.48 | $22.48 | $22.44 | $22.44 | $22.31 | 786 |
| 2024-07-23 | $22.35 | $22.75 | $22.35 | $22.75 | $22.62 | 1,272 |
| 2024-07-22 | $22.48 | $22.48 | $22.48 | $22.48 | $22.35 | 3 |
| 2024-07-19 | $22.48 | $22.48 | $22.48 | $22.48 | $22.35 | 0 |
| 2024-07-18 | $22.48 | $22.48 | $22.48 | $22.48 | $22.35 | 1 |
| 2024-07-17 | $22.48 | $22.48 | $22.48 | $22.48 | $22.35 | 4 |
| 2024-07-16 | $22.48 | $22.48 | $22.48 | $22.48 | $22.35 | 0 |
| 2024-07-15 | $22.48 | $22.48 | $22.48 | $22.48 | $22.35 | 100 |
| 2024-07-12 | $22.48 | $22.48 | $22.46 | $22.46 | $22.33 | 3,235 |
| 2024-07-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.34 | 101 |
| 2024-07-10 | $22.61 | $22.61 | $22.61 | $22.61 | $22.35 | 1,736 |
| 2024-07-09 | $22.59 | $22.60 | $22.30 | $22.60 | $22.34 | 4,606 |
| 2024-07-08 | $22.35 | $22.62 | $22.35 | $22.60 | $22.34 | 2,218 |
| 2024-07-05 | $22.36 | $22.57 | $22.35 | $22.36 | $22.10 | 1,391 |
| 2024-07-03 | $22.48 | $22.48 | $22.48 | $22.48 | $22.22 | 104 |
| 2024-07-02 | $22.84 | $22.84 | $22.44 | $22.45 | $22.19 | 3,272 |
| 2024-07-01 | $22.44 | $22.44 | $22.44 | $22.44 | $22.18 | 357 |
| 2024-06-28 | $22.60 | $22.60 | $22.47 | $22.47 | $22.21 | 510 |
| 2024-06-27 | $22.55 | $22.55 | $22.35 | $22.35 | $22.09 | 4,100 |
| 2024-06-26 | $22.85 | $22.85 | $22.73 | $22.73 | $22.47 | 200 |
| 2024-06-25 | $22.74 | $22.74 | $22.74 | $22.74 | $22.47 | 105 |
| 2024-06-24 | $22.40 | $22.65 | $22.30 | $22.65 | $22.39 | 4,309 |
| 2024-06-21 | $22.60 | $22.60 | $22.58 | $22.58 | $22.32 | 237 |
| 2024-06-20 | $22.53 | $22.53 | $22.53 | $22.53 | $22.27 | 0 |
| 2024-06-18 | $22.53 | $22.53 | $22.53 | $22.53 | $22.27 | 123 |
| 2024-06-17 | $22.32 | $22.44 | $22.27 | $22.44 | $22.18 | 1,285 |
| 2024-06-14 | $22.31 | $22.34 | $22.27 | $22.27 | $22.01 | 1,886 |
| 2024-06-13 | $22.41 | $22.41 | $22.41 | $22.41 | $22.02 | 34 |
| 2024-06-12 | $22.42 | $22.65 | $22.40 | $22.41 | $22.02 | 6,651 |
| 2024-06-11 | $22.25 | $22.40 | $22.22 | $22.40 | $22.01 | 6,329 |
| 2024-06-10 | $22.66 | $22.66 | $22.02 | $22.17 | $21.79 | 8,921 |
| 2024-06-07 | $22.60 | $22.70 | $22.60 | $22.70 | $22.31 | 1,505 |
| 2024-06-06 | $22.70 | $22.85 | $22.69 | $22.82 | $22.42 | 2,270 |
| 2024-06-05 | $22.62 | $22.62 | $22.62 | $22.62 | $22.22 | 83 |
| 2024-06-04 | $22.62 | $22.62 | $22.62 | $22.62 | $22.22 | 100 |
| 2024-06-03 | $22.36 | $22.36 | $22.36 | $22.36 | $21.97 | 128 |
| 2024-05-31 | $22.51 | $22.97 | $22.32 | $22.32 | $21.93 | 2,510 |
| 2024-05-30 | $22.80 | $22.81 | $22.80 | $22.80 | $22.40 | 2,125 |
| 2024-05-29 | $22.40 | $22.97 | $22.40 | $22.92 | $22.52 | 1,475 |
| 2024-05-28 | $22.53 | $22.53 | $22.45 | $22.51 | $22.12 | 2,083 |
| 2024-05-24 | $22.68 | $22.68 | $22.68 | $22.68 | $22.28 | 5 |
| 2024-05-23 | $22.73 | $22.75 | $22.68 | $22.68 | $22.28 | 2,034 |
| 2024-05-22 | $22.75 | $22.75 | $22.60 | $22.60 | $22.60 | 2,255 |
| 2024-05-21 | $22.65 | $22.75 | $22.65 | $22.75 | $22.75 | 4,102 |
| 2024-05-20 | $22.93 | $22.94 | $22.65 | $22.70 | $22.70 | 823 |
| 2024-05-17 | $22.73 | $22.74 | $22.61 | $22.74 | $22.74 | 3,000 |
| 2024-05-16 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 2 |
| 2024-05-15 | $22.77 | $22.77 | $22.70 | $22.70 | $22.70 | 3,700 |
| 2024-05-14 | $22.90 | $22.90 | $22.70 | $22.70 | $22.70 | 1,611 |
| 2024-05-13 | $22.72 | $22.85 | $22.71 | $22.85 | $22.85 | 912 |
| 2024-05-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.74 | 0 |
| 2024-05-09 | $22.71 | $22.87 | $22.71 | $22.87 | $22.74 | 210 |
| 2024-05-08 | $23.03 | $23.03 | $22.72 | $22.72 | $22.59 | 2,889 |
| 2024-05-07 | $23.00 | $23.03 | $23.00 | $23.03 | $22.90 | 481 |
| 2024-05-06 | $23.02 | $23.04 | $23.00 | $23.00 | $22.87 | 1,126 |
| 2024-05-03 | $22.70 | $22.90 | $22.70 | $22.90 | $22.77 | 1,105 |
| 2024-05-02 | $23.03 | $23.04 | $23.03 | $23.04 | $22.91 | 310 |
| 2024-05-01 | $22.71 | $22.71 | $22.71 | $22.71 | $22.58 | 230 |
| 2024-04-30 | $22.70 | $22.83 | $22.70 | $22.83 | $22.69 | 1,200 |
| 2024-04-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.57 | 100 |
| 2024-04-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.67 | 500 |
| 2024-04-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.57 | 0 |
| 2024-04-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.57 | 0 |
| 2024-04-23 | $22.94 | $22.94 | $22.70 | $22.70 | $22.57 | 3,108 |
| 2024-04-22 | $22.89 | $22.89 | $22.89 | $22.89 | $22.75 | 5 |
| 2024-04-19 | $23.15 | $23.15 | $22.89 | $22.89 | $22.75 | 1,613 |
| 2024-04-18 | $23.17 | $23.17 | $22.94 | $22.94 | $22.81 | 449 |
| 2024-04-17 | $22.72 | $23.20 | $22.71 | $23.15 | $23.02 | 1,174 |
| 2024-04-16 | $22.94 | $22.94 | $22.94 | $22.94 | $22.81 | 353 |
| 2024-04-15 | $23.12 | $23.20 | $23.12 | $23.20 | $23.07 | 300 |
| 2024-04-12 | $23.69 | $23.69 | $23.09 | $23.11 | $22.98 | 502 |
| 2024-04-11 | $23.11 | $23.11 | $23.05 | $23.05 | $22.92 | 387 |
| 2024-04-10 | $23.17 | $23.17 | $22.82 | $23.17 | $23.04 | 1,233 |
| 2024-04-09 | $23.18 | $23.18 | $22.96 | $23.18 | $23.05 | 906 |
| 2024-04-08 | $23.13 | $23.18 | $23.12 | $23.12 | $22.99 | 977 |
| 2024-04-05 | $23.18 | $23.20 | $23.03 | $23.08 | $22.95 | 892 |
| 2024-04-04 | $22.61 | $23.05 | $22.61 | $23.05 | $22.92 | 5,171 |
| 2024-04-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2024-04-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2024-04-01 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 0 |
| 2024-03-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 1 |
| 2024-03-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.47 | 170 |
| 2024-03-26 | $22.60 | $22.61 | $22.60 | $22.60 | $22.47 | 1,179 |
| 2024-03-25 | $22.46 | $22.46 | $22.46 | $22.46 | $22.33 | 272 |
| 2024-03-22 | $22.31 | $22.55 | $22.31 | $22.55 | $22.42 | 2,013 |
| 2024-03-21 | $22.25 | $22.25 | $22.13 | $22.13 | $22.00 | 1,204 |
| 2024-03-20 | $22.64 | $22.66 | $22.64 | $22.66 | $22.53 | 448 |
| 2024-03-19 | $22.73 | $22.73 | $22.50 | $22.50 | $22.37 | 3,608 |
| 2024-03-18 | $23.03 | $23.03 | $22.50 | $22.50 | $22.37 | 1,541 |
| 2024-03-15 | $23.00 | $23.05 | $22.54 | $22.93 | $22.80 | 1,543 |
| 2024-03-14 | $22.64 | $23.00 | $22.50 | $22.80 | $22.67 | 12,206 |
| 2024-03-13 | $22.44 | $22.95 | $22.02 | $22.02 | $21.89 | 2,318 |
| 2024-03-12 | $22.56 | $22.67 | $22.56 | $22.67 | $22.43 | 700 |
| 2024-03-11 | $22.70 | $22.70 | $22.46 | $22.46 | $22.22 | 1,800 |
| 2024-03-08 | $22.46 | $22.46 | $22.46 | $22.46 | $22.22 | 0 |
| 2024-03-07 | $22.46 | $22.46 | $22.46 | $22.46 | $22.22 | 670 |
| 2024-03-06 | $22.66 | $22.66 | $22.66 | $22.66 | $22.42 | 0 |
| 2024-03-05 | $22.86 | $22.87 | $22.66 | $22.66 | $22.42 | 499 |
| 2024-03-04 | $22.42 | $22.42 | $22.42 | $22.42 | $22.18 | 0 |
| 2024-03-01 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 400 |
| 2024-02-29 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-02-28 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-02-27 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2024-02-26 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 200 |
| 2024-02-23 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2024-02-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 529 |
| 2024-02-21 | $22.50 | $22.50 | $22.40 | $22.40 | $22.40 | 1,101 |
| 2024-02-20 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 341 |
| 2024-02-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 547 |
| 2024-02-15 | $22.26 | $22.26 | $22.25 | $22.25 | $22.25 | 510 |
| 2024-02-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 400 |
| 2024-02-13 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 511 |
| 2024-02-12 | $22.26 | $22.27 | $22.22 | $22.22 | $22.09 | 1,545 |
| 2024-02-09 | $22.43 | $22.45 | $22.21 | $22.21 | $22.08 | 3,429 |
| 2024-02-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.07 | 400 |
| 2024-02-07 | $22.56 | $22.56 | $22.20 | $22.20 | $22.07 | 1,788 |
| 2024-02-06 | $22.27 | $22.27 | $22.27 | $22.27 | $22.14 | 0 |
| 2024-02-05 | $22.50 | $22.50 | $22.27 | $22.27 | $22.14 | 2,500 |
| 2024-02-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 0 |
| 2024-02-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 0 |
| 2024-01-31 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 1 |
| 2024-01-30 | $22.15 | $22.15 | $22.15 | $22.15 | $22.02 | 0 |
| 2024-01-29 | $22.14 | $22.16 | $22.14 | $22.15 | $22.02 | 3,422 |
| 2024-01-26 | $22.05 | $22.05 | $22.03 | $22.03 | $21.90 | 501 |
| 2024-01-25 | $22.07 | $22.07 | $22.07 | $22.07 | $21.94 | 6 |
| 2024-01-24 | $22.07 | $22.07 | $22.07 | $22.07 | $21.94 | 0 |
| 2024-01-23 | $22.07 | $22.07 | $22.07 | $22.07 | $21.94 | 0 |
| 2024-01-22 | $22.07 | $22.07 | $22.07 | $22.07 | $21.94 | 0 |
| 2024-01-19 | $22.07 | $22.07 | $22.07 | $22.07 | $21.94 | 1,424 |
| 2024-01-18 | $21.89 | $22.07 | $21.72 | $22.07 | $21.94 | 1,541 |
| 2024-01-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 101 |
| 2024-01-16 | $22.01 | $22.01 | $22.01 | $22.01 | $21.88 | 5 |
| 2024-01-12 | $22.01 | $22.01 | $22.01 | $22.01 | $21.88 | 0 |
| 2024-01-11 | $22.01 | $22.01 | $22.01 | $22.01 | $21.88 | 0 |
| 2024-01-10 | $22.01 | $22.01 | $22.01 | $22.01 | $21.75 | 1 |
| 2024-01-09 | $22.01 | $22.01 | $22.01 | $22.01 | $21.75 | 0 |
| 2024-01-08 | $22.01 | $22.01 | $22.01 | $22.01 | $21.75 | 59 |
| 2024-01-05 | $22.01 | $22.01 | $22.01 | $22.01 | $21.75 | 800 |
| 2024-01-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.75 | 0 |
| 2024-01-03 | $22.01 | $22.01 | $22.01 | $22.01 | $21.75 | 197 |
| 2024-01-02 | $22.01 | $23.70 | $22.01 | $22.02 | $21.76 | 831 |
| 2023-12-29 | $22.11 | $22.23 | $22.01 | $22.01 | $22.01 | 8,244 |
| 2023-12-28 | $22.50 | $22.50 | $22.30 | $22.30 | $22.30 | 4,074 |
| 2023-12-27 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 360 |
| 2023-12-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2023-12-22 | $22.00 | $22.40 | $21.89 | $22.40 | $22.40 | 13,033 |
| 2023-12-21 | $22.46 | $22.47 | $22.00 | $22.00 | $22.00 | 713 |
| 2023-12-20 | $22.01 | $22.01 | $22.00 | $22.00 | $22.00 | 5,357 |
| 2023-12-19 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2023-12-18 | $22.00 | $22.01 | $22.00 | $22.01 | $22.01 | 2,926 |
| 2023-12-15 | $21.83 | $22.00 | $21.81 | $22.00 | $22.00 | 991 |
| 2023-12-14 | $22.00 | $22.19 | $21.81 | $21.90 | $21.90 | 4,647 |
| 2023-12-13 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 3,210 |
| 2023-12-12 | $21.98 | $22.20 | $21.98 | $22.15 | $22.02 | 5,145 |
| 2023-12-11 | $22.10 | $22.10 | $22.09 | $22.09 | $21.96 | 696 |
| 2023-12-08 | $22.13 | $22.13 | $22.10 | $22.10 | $21.97 | 3,805 |
| 2023-12-07 | $22.35 | $22.35 | $22.10 | $22.10 | $21.97 | 4,800 |
| 2023-12-06 | $22.13 | $22.13 | $22.13 | $22.13 | $22.00 | 0 |
| 2023-12-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.00 | 0 |
| 2023-12-04 | $22.13 | $22.13 | $22.13 | $22.13 | $22.00 | 0 |
| 2023-12-01 | $21.72 | $22.13 | $21.72 | $22.13 | $22.00 | 6,861 |
| 2023-11-30 | $21.75 | $21.75 | $21.71 | $21.71 | $21.58 | 700 |
| 2023-11-29 | $21.80 | $21.80 | $21.75 | $21.75 | $21.62 | 425 |
| 2023-11-28 | $21.76 | $21.76 | $21.76 | $21.76 | $21.63 | 425 |
| 2023-11-27 | $21.85 | $21.85 | $21.75 | $21.85 | $21.72 | 2,900 |
| 2023-11-24 | $21.75 | $21.75 | $21.70 | $21.72 | $21.59 | 2,500 |
| 2023-11-22 | $22.15 | $22.15 | $21.76 | $21.82 | $21.82 | 1,211 |
| 2023-11-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 200 |
| 2023-11-20 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 1 |
| 2023-11-17 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 126 |
| 2023-11-16 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 2 |
| 2023-11-15 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 101 |
| 2023-11-14 | $21.95 | $21.95 | $21.81 | $21.81 | $21.81 | 1,054 |
| 2023-11-13 | $21.81 | $22.44 | $21.77 | $21.78 | $21.78 | 8,512 |
| 2023-11-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.77 | 0 |
| 2023-11-09 | $21.87 | $21.90 | $21.87 | $21.90 | $21.90 | 1,100 |
| 2023-11-08 | $21.60 | $21.88 | $21.60 | $21.88 | $21.88 | 3,401 |
| 2023-11-07 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 2 |
| 2023-11-06 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 70 |
| 2023-11-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-11-02 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 19 |
| 2023-11-01 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-10-31 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 24 |
| 2023-10-30 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-10-27 | $22.02 | $22.17 | $22.02 | $22.15 | $22.15 | 2,063 |
| 2023-10-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 278 |
| 2023-10-25 | $21.81 | $22.80 | $21.81 | $22.29 | $22.29 | 12,000 |
| 2023-10-24 | $21.82 | $21.83 | $21.81 | $21.83 | $21.83 | 2,036 |
| 2023-10-23 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 11 |
| 2023-10-20 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-10-19 | $21.82 | $21.83 | $21.73 | $21.73 | $21.73 | 951 |
| 2023-10-18 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 103 |
| 2023-10-17 | $21.83 | $21.83 | $21.72 | $21.72 | $21.72 | 1,009 |
| 2023-10-16 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 103 |
| 2023-10-13 | $21.78 | $21.97 | $21.78 | $21.97 | $21.97 | 923 |
| 2023-10-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
| 2023-10-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.75 | 1 |
| 2023-10-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.75 | 100 |
| 2023-10-09 | $21.62 | $21.74 | $21.62 | $21.74 | $21.61 | 1,201 |
| 2023-10-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.49 | 600 |
| 2023-10-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 0 |
| 2023-10-04 | $21.71 | $21.80 | $21.63 | $21.80 | $21.67 | 1,851 |
| 2023-10-03 | $21.67 | $21.67 | $21.67 | $21.67 | $21.54 | 1,760 |
| 2023-10-02 | $21.84 | $21.98 | $21.60 | $21.74 | $21.61 | 4,494 |
| 2023-09-29 | $21.80 | $21.84 | $21.80 | $21.84 | $21.71 | 701 |
| 2023-09-28 | $21.67 | $21.84 | $21.67 | $21.83 | $21.70 | 900 |
| 2023-09-27 | $21.86 | $22.00 | $21.60 | $21.60 | $21.47 | 5,901 |
| 2023-09-26 | $21.99 | $22.09 | $21.90 | $21.90 | $21.77 | 1,555 |
| 2023-09-25 | $22.33 | $22.33 | $22.33 | $22.33 | $22.20 | 101 |
| 2023-09-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.86 | 7 |
| 2023-09-21 | $21.99 | $21.99 | $21.99 | $21.99 | $21.86 | 163 |
| 2023-09-20 | $21.88 | $21.88 | $21.88 | $21.88 | $21.75 | 1 |
| 2023-09-19 | $22.15 | $22.16 | $21.88 | $21.88 | $21.75 | 2,004 |
| 2023-09-18 | $22.00 | $22.18 | $22.00 | $22.18 | $22.04 | 402 |
| 2023-09-15 | $21.88 | $21.88 | $21.88 | $21.88 | $21.75 | 139 |
| 2023-09-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 0 |
| 2023-09-13 | $22.17 | $22.17 | $21.80 | $21.80 | $21.67 | 1,100 |
| 2023-09-12 | $22.04 | $22.04 | $22.04 | $22.04 | $21.77 | 0 |
| 2023-09-11 | $21.97 | $22.04 | $21.97 | $22.04 | $21.77 | 1,788 |
| 2023-09-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.56 | 0 |
| 2023-09-07 | $21.82 | $21.82 | $21.82 | $21.82 | $21.56 | 348 |
| 2023-09-06 | $22.40 | $22.42 | $21.99 | $21.99 | $21.73 | 341 |
| 2023-09-05 | $21.82 | $22.21 | $21.82 | $22.21 | $21.94 | 449 |
| 2023-09-01 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2023-08-31 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 42 |
| 2023-08-30 | $22.07 | $22.07 | $21.88 | $22.07 | $21.80 | 918 |
| 2023-08-29 | $22.03 | $22.03 | $22.03 | $22.03 | $21.77 | 102 |
| 2023-08-28 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2023-08-25 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 0 |
| 2023-08-24 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 5 |
| 2023-08-23 | $22.07 | $22.07 | $22.07 | $22.07 | $21.80 | 236 |
| 2023-08-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.62 | 5 |
| 2023-08-21 | $21.88 | $21.88 | $21.88 | $21.88 | $21.62 | 0 |
| 2023-08-18 | $21.88 | $21.88 | $21.88 | $21.88 | $21.62 | 0 |
| 2023-08-17 | $21.92 | $21.92 | $21.88 | $21.88 | $21.62 | 1,240 |
| 2023-08-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.72 | 1 |
| 2023-08-15 | $22.13 | $22.13 | $21.88 | $21.98 | $21.72 | 1,202 |
| 2023-08-14 | $22.15 | $22.15 | $21.80 | $22.15 | $21.88 | 2,350 |
| 2023-08-11 | $22.29 | $22.30 | $22.29 | $22.30 | $22.03 | 1,000 |
| 2023-08-10 | $22.30 | $22.30 | $22.30 | $22.30 | $21.90 | 0 |
| 2023-08-09 | $22.30 | $22.30 | $22.30 | $22.30 | $21.90 | 0 |
| 2023-08-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.90 | 0 |
| 2023-08-07 | $22.35 | $22.35 | $22.30 | $22.30 | $21.90 | 1,438 |
| 2023-08-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-08-03 | $21.85 | $22.35 | $21.85 | $22.35 | $22.35 | 719 |
| 2023-08-02 | $22.20 | $22.35 | $22.10 | $22.35 | $22.35 | 2,444 |
| 2023-08-01 | $22.35 | $22.35 | $22.15 | $22.15 | $22.15 | 1,399 |
| 2023-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 609 |
| 2023-07-28 | $22.00 | $22.09 | $22.00 | $22.09 | $22.09 | 1,517 |
| 2023-07-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-07-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-07-25 | $22.00 | $22.00 | $21.90 | $21.90 | $21.90 | 1,000 |
| 2023-07-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 500 |
| 2023-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 700 |
| 2023-07-19 | $22.17 | $22.17 | $22.00 | $22.00 | $22.00 | 1,601 |
| 2023-07-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1 |
| 2023-07-17 | $22.63 | $22.63 | $21.92 | $22.40 | $22.40 | 1,103 |
| 2023-07-14 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 1 |
| 2023-07-13 | $21.97 | $22.44 | $21.96 | $22.44 | $22.44 | 1,002 |
| 2023-07-12 | $21.90 | $21.94 | $21.90 | $21.94 | $21.81 | 1,002 |
| 2023-07-11 | $21.97 | $21.98 | $21.96 | $21.98 | $21.85 | 1,303 |
| 2023-07-10 | $21.82 | $21.82 | $21.80 | $21.80 | $21.68 | 1,880 |
| 2023-07-07 | $21.98 | $21.98 | $21.94 | $21.95 | $21.82 | 503 |
| 2023-07-06 | $21.81 | $21.89 | $21.80 | $21.80 | $21.68 | 5,003 |
| 2023-07-05 | $21.81 | $21.81 | $21.80 | $21.81 | $21.69 | 1,856 |
| 2023-07-03 | $21.83 | $21.83 | $21.83 | $21.83 | $21.71 | 497 |
| 2023-06-30 | $21.82 | $21.83 | $21.82 | $21.83 | $21.71 | 2,211 |
| 2023-06-29 | $21.83 | $21.83 | $21.75 | $21.75 | $21.63 | 1,429 |
| 2023-06-28 | $21.83 | $21.83 | $21.75 | $21.75 | $21.63 | 1,920 |
| 2023-06-27 | $21.98 | $21.98 | $21.85 | $21.85 | $21.73 | 777 |
| 2023-06-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.85 | 9 |
| 2023-06-23 | $21.72 | $21.98 | $21.72 | $21.98 | $21.85 | 645 |
| 2023-06-22 | $21.75 | $21.98 | $21.75 | $21.87 | $21.74 | 1,339 |
| 2023-06-21 | $21.81 | $21.82 | $21.80 | $21.80 | $21.68 | 3,700 |
| 2023-06-20 | $21.91 | $21.91 | $21.86 | $21.90 | $21.90 | 3,710 |
| 2023-06-16 | $21.84 | $21.90 | $21.84 | $21.90 | $21.90 | 3,225 |
| 2023-06-15 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 102 |
| 2023-06-14 | $21.75 | $21.80 | $21.75 | $21.80 | $21.80 | 1,224 |
| 2023-06-13 | $21.78 | $21.80 | $21.78 | $21.80 | $21.67 | 1,221 |
| 2023-06-12 | $21.71 | $21.85 | $21.71 | $21.80 | $21.67 | 2,960 |
| 2023-06-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.79 | 5 |
| 2023-06-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.79 | 3 |
| 2023-06-07 | $21.70 | $21.92 | $21.65 | $21.92 | $21.92 | 6,357 |
| 2023-06-06 | $21.55 | $21.65 | $21.55 | $21.65 | $21.65 | 2,943 |
| 2023-06-05 | $21.60 | $21.63 | $21.58 | $21.60 | $21.60 | 6,060 |
| 2023-06-02 | $21.62 | $21.62 | $21.61 | $21.61 | $21.61 | 400 |
| 2023-06-01 | $21.85 | $21.85 | $21.82 | $21.84 | $21.84 | 3,500 |
| 2023-05-31 | $21.70 | $21.85 | $21.62 | $21.85 | $21.85 | 11,902 |
| 2023-05-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2023-05-26 | $21.57 | $21.58 | $21.55 | $21.55 | $21.55 | 1,200 |
| 2023-05-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 5 |
| 2023-05-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 174 |
| 2023-05-23 | $21.67 | $21.67 | $21.65 | $21.65 | $21.65 | 2,084 |
| 2023-05-22 | $21.49 | $21.76 | $21.49 | $21.70 | $21.70 | 9,301 |
| 2023-05-19 | $21.31 | $21.55 | $21.30 | $21.50 | $21.50 | 13,605 |
| 2023-05-18 | $21.25 | $21.32 | $21.23 | $21.30 | $21.30 | 6,949 |
| 2023-05-17 | $21.06 | $21.30 | $21.06 | $21.25 | $21.25 | 6,303 |
| 2023-05-16 | $21.05 | $21.12 | $20.98 | $21.03 | $21.03 | 2,112 |
| 2023-05-15 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 121 |
| 2023-05-12 | $21.54 | $21.98 | $21.50 | $21.55 | $21.55 | 3,981 |
| 2023-05-11 | $21.45 | $21.54 | $21.43 | $21.45 | $21.45 | 4,406 |
| 2023-05-10 | $21.40 | $21.45 | $21.35 | $21.44 | $21.44 | 3,761 |
| 2023-05-09 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 505 |
| 2023-05-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 215 |
| 2023-05-05 | $21.40 | $21.57 | $21.40 | $21.57 | $21.57 | 737 |
| 2023-05-04 | $21.40 | $21.40 | $21.30 | $21.30 | $21.30 | 1,313 |
| 2023-05-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 89 |
| 2023-05-02 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 100 |
| 2023-05-01 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2023-04-28 | $21.39 | $21.40 | $21.39 | $21.40 | $21.40 | 674 |
| 2023-04-27 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1 |
| 2023-04-26 | $21.21 | $21.44 | $21.21 | $21.24 | $21.24 | 2,214 |
| 2023-04-25 | $21.26 | $21.33 | $21.26 | $21.26 | $21.26 | 2,124 |
| 2023-04-24 | $21.04 | $21.37 | $20.67 | $21.20 | $21.20 | 67,314 |
| 2023-04-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1,438 |
| 2023-04-20 | $21.34 | $21.40 | $21.34 | $21.40 | $21.40 | 2,700 |
| 2023-04-19 | $21.28 | $21.34 | $21.25 | $21.31 | $21.31 | 3,170 |
| 2023-04-18 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 1,587 |
| 2023-04-17 | $21.42 | $21.42 | $21.41 | $21.41 | $21.41 | 201 |
| 2023-04-14 | $21.35 | $21.44 | $21.35 | $21.44 | $21.44 | 1,955 |
| 2023-04-13 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 696 |
| 2023-04-12 | $21.51 | $21.51 | $21.49 | $21.49 | $21.36 | 597 |
| 2023-04-11 | $21.40 | $21.44 | $21.33 | $21.44 | $21.32 | 5,650 |
| 2023-04-10 | $21.43 | $21.44 | $21.43 | $21.44 | $21.32 | 300 |
| 2023-04-06 | $21.42 | $21.42 | $21.42 | $21.42 | $21.30 | 125 |
| 2023-04-05 | $21.40 | $21.40 | $21.40 | $21.40 | $21.28 | 23 |
| 2023-04-04 | $21.40 | $21.40 | $21.40 | $21.40 | $21.28 | 69 |
| 2023-04-03 | $21.40 | $21.40 | $21.40 | $21.40 | $21.28 | 32 |
| 2023-03-31 | $21.06 | $21.43 | $21.06 | $21.40 | $21.40 | 1,055 |
| 2023-03-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-03-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 10 |
| 2023-03-28 | $21.39 | $21.40 | $21.30 | $21.30 | $21.30 | 3,857 |
| 2023-03-27 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2023-03-24 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 11 |
| 2023-03-23 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 241 |
| 2023-03-22 | $21.43 | $21.43 | $21.24 | $21.24 | $21.24 | 1,000 |
| 2023-03-21 | $21.62 | $21.62 | $21.38 | $21.41 | $21.41 | 823 |
| 2023-03-20 | $21.14 | $21.80 | $21.14 | $21.52 | $21.52 | 5,501 |
| 2023-03-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 4,100 |
| 2023-03-16 | $21.42 | $21.42 | $21.04 | $21.32 | $21.32 | 5,552 |
| 2023-03-15 | $21.65 | $21.65 | $21.54 | $21.54 | $21.54 | 213 |
| 2023-03-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 200 |
| 2023-03-13 | $21.46 | $21.61 | $21.42 | $21.55 | $21.55 | 2,475 |
| 2023-03-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.56 | 0 |
| 2023-03-09 | $21.62 | $21.68 | $21.50 | $21.68 | $21.56 | 1,400 |
| 2023-03-08 | $21.74 | $21.75 | $21.53 | $21.63 | $21.51 | 1,105 |
| 2023-03-07 | $21.73 | $21.73 | $21.50 | $21.50 | $21.38 | 1,000 |
| 2023-03-06 | $21.52 | $21.70 | $21.52 | $21.63 | $21.51 | 1,905 |
| 2023-03-03 | $21.77 | $21.78 | $21.77 | $21.77 | $21.65 | 646 |
| 2023-03-02 | $21.78 | $21.81 | $21.52 | $21.66 | $21.54 | 4,303 |
| 2023-03-01 | $21.84 | $21.90 | $21.25 | $21.70 | $21.58 | 5,866 |
| 2023-02-28 | $22.00 | $22.00 | $21.46 | $21.78 | $21.66 | 6,000 |
| 2023-02-27 | $21.80 | $21.80 | $21.80 | $21.80 | $21.68 | 200 |
| 2023-02-24 | $21.69 | $22.75 | $21.61 | $21.98 | $21.86 | 5,219 |
| 2023-02-23 | $21.70 | $22.14 | $21.67 | $21.79 | $21.67 | 9,670 |
| 2023-02-22 | $21.63 | $21.63 | $21.63 | $21.63 | $21.51 | 0 |
| 2023-02-21 | $21.70 | $21.82 | $21.62 | $21.63 | $21.51 | 7,277 |
| 2023-02-17 | $21.47 | $21.70 | $21.38 | $21.70 | $21.58 | 3,900 |
| 2023-02-16 | $21.40 | $21.65 | $21.40 | $21.65 | $21.53 | 3,058 |
| 2023-02-15 | $21.56 | $21.76 | $21.54 | $21.56 | $21.44 | 5,951 |
| 2023-02-14 | $21.54 | $21.56 | $21.42 | $21.56 | $21.44 | 4,142 |
| 2023-02-13 | $21.51 | $21.54 | $21.39 | $21.53 | $21.41 | 2,433 |
| 2023-02-10 | $21.38 | $21.53 | $21.37 | $21.52 | $21.40 | 1,923 |
| 2023-02-09 | $21.25 | $21.40 | $21.20 | $21.39 | $21.27 | 7,511 |
| 2023-02-08 | $21.22 | $21.23 | $21.22 | $21.22 | $21.10 | 401 |
| 2023-02-07 | $21.52 | $21.52 | $21.52 | $21.52 | $21.40 | 6 |
| 2023-02-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.40 | 50 |
| 2023-02-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.40 | 0 |
| 2023-02-02 | $21.52 | $21.52 | $21.52 | $21.52 | $21.40 | 100 |
| 2023-02-01 | $21.07 | $21.37 | $21.07 | $21.37 | $21.25 | 1,215 |
| 2023-01-31 | $21.16 | $21.32 | $21.07 | $21.22 | $21.10 | 4,725 |
| 2023-01-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.05 | 113 |
| 2023-01-27 | $21.17 | $21.17 | $21.17 | $21.17 | $21.05 | 5 |
| 2023-01-26 | $21.17 | $21.17 | $21.17 | $21.17 | $21.05 | 431 |
| 2023-01-25 | $21.15 | $21.24 | $21.00 | $21.14 | $21.02 | 9,519 |
| 2023-01-24 | $21.22 | $21.24 | $21.11 | $21.11 | $20.99 | 6,770 |
| 2023-01-23 | $21.06 | $21.06 | $21.06 | $21.06 | $20.94 | 750 |
| 2023-01-20 | $21.05 | $21.20 | $21.05 | $21.10 | $20.98 | 2,410 |
| 2023-01-19 | $21.08 | $21.08 | $21.08 | $21.08 | $20.96 | 101 |
| 2023-01-18 | $21.09 | $21.09 | $21.08 | $21.09 | $20.97 | 1,226 |
| 2023-01-17 | $21.13 | $21.13 | $21.13 | $21.13 | $21.01 | 103 |
| 2023-01-13 | $20.98 | $21.20 | $20.95 | $20.95 | $20.83 | 1,884 |
| 2023-01-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.84 | 0 |
| 2023-01-11 | $21.15 | $21.15 | $21.06 | $21.06 | $20.94 | 771 |
| 2023-01-10 | $21.14 | $21.14 | $21.14 | $21.14 | $21.02 | 102 |
| 2023-01-09 | $21.14 | $21.14 | $21.14 | $21.14 | $21.02 | 0 |
| 2023-01-06 | $21.14 | $21.14 | $21.05 | $21.14 | $21.02 | 1,200 |
| 2023-01-05 | $21.18 | $21.18 | $21.06 | $21.11 | $20.99 | 398 |
| 2023-01-04 | $21.10 | $21.10 | $21.10 | $21.10 | $20.98 | 500 |
| 2023-01-03 | $21.00 | $21.05 | $20.73 | $21.05 | $20.93 | 5,067 |
| 2022-12-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.87 | 240 |
| 2022-12-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.86 | 200 |
| 2022-12-28 | $20.92 | $20.92 | $20.87 | $20.92 | $20.81 | 2,867 |
| 2022-12-27 | $21.00 | $21.03 | $21.00 | $21.00 | $20.88 | 532 |
| 2022-12-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.86 | 1 |
| 2022-12-22 | $21.05 | $21.05 | $20.90 | $20.98 | $20.86 | 540 |
| 2022-12-21 | $21.24 | $21.24 | $20.65 | $21.00 | $20.88 | 7,900 |
| 2022-12-20 | $21.21 | $21.21 | $21.21 | $21.21 | $21.09 | 0 |
| 2022-12-19 | $21.21 | $21.21 | $21.21 | $21.21 | $21.09 | 100 |
| 2022-12-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.12 | 1 |
| 2022-12-15 | $21.24 | $21.24 | $21.24 | $21.24 | $21.12 | 108 |
| 2022-12-14 | $21.10 | $21.10 | $21.10 | $21.10 | $20.98 | 1,000 |
| 2022-12-13 | $21.22 | $21.22 | $21.22 | $21.22 | $21.10 | 300 |
| 2022-12-12 | $21.14 | $21.14 | $21.14 | $21.14 | $20.92 | 0 |
| 2022-12-09 | $21.14 | $21.14 | $21.14 | $21.14 | $20.92 | 15 |
| 2022-12-08 | $20.99 | $21.15 | $20.99 | $21.14 | $20.92 | 2,584 |
| 2022-12-07 | $21.05 | $21.05 | $21.05 | $21.05 | $20.83 | 15 |
| 2022-12-06 | $21.05 | $21.05 | $21.05 | $21.05 | $20.83 | 0 |
| 2022-12-05 | $21.05 | $21.05 | $21.05 | $21.05 | $20.83 | 8 |
| 2022-12-02 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 10 |
| 2022-12-01 | $20.98 | $21.05 | $20.98 | $21.05 | $21.05 | 1,385 |
| 2022-11-30 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 119 |
| 2022-11-29 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 49 |
| 2022-11-28 | $21.03 | $21.07 | $21.03 | $21.07 | $21.07 | 1,351 |
| 2022-11-25 | $21.02 | $21.02 | $20.99 | $21.02 | $21.02 | 1,600 |
| 2022-11-23 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2022-11-22 | $20.95 | $21.05 | $20.93 | $21.05 | $21.05 | 3,600 |
| 2022-11-21 | $20.93 | $21.00 | $20.88 | $21.00 | $21.00 | 1,103 |
| 2022-11-18 | $20.88 | $21.05 | $20.86 | $21.00 | $21.00 | 1,200 |
| 2022-11-17 | $20.88 | $20.91 | $20.86 | $20.91 | $20.91 | 901 |
| 2022-11-16 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 11 |
| 2022-11-15 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 2 |
| 2022-11-14 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2022-11-11 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 314 |
| 2022-11-10 | $21.00 | $21.04 | $20.93 | $20.99 | $20.99 | 4,120 |
| 2022-11-09 | $21.10 | $21.10 | $20.93 | $21.06 | $21.06 | 2,470 |
| 2022-11-08 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 162 |
| 2022-11-07 | $21.15 | $21.15 | $21.02 | $21.09 | $21.09 | 4,080 |
| 2022-11-04 | $21.10 | $21.10 | $21.02 | $21.10 | $21.10 | 1,500 |
| 2022-11-03 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-11-02 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 0 |
| 2022-11-01 | $21.03 | $21.23 | $21.02 | $21.23 | $21.23 | 2,254 |
| 2022-10-31 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 34 |
| 2022-10-28 | $21.02 | $21.22 | $21.00 | $21.22 | $21.22 | 1,696 |
| 2022-10-27 | $20.92 | $21.20 | $20.91 | $21.20 | $21.20 | 7,437 |
| 2022-10-26 | $21.02 | $21.28 | $21.02 | $21.20 | $21.20 | 2,300 |
| 2022-10-25 | $21.05 | $21.07 | $21.00 | $21.05 | $21.05 | 1,800 |
| 2022-10-24 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 62 |
| 2022-10-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 1,600 |
| 2022-10-20 | $21.05 | $21.06 | $20.87 | $21.00 | $21.00 | 15,717 |
| 2022-10-19 | $21.06 | $21.10 | $21.01 | $21.10 | $21.10 | 10,764 |
| 2022-10-18 | $21.20 | $21.50 | $21.10 | $21.10 | $21.10 | 2,698 |
| 2022-10-17 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 101 |
| 2022-10-14 | $21.02 | $21.02 | $21.01 | $21.01 | $21.01 | 564 |
| 2022-10-13 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2022-10-12 | $20.89 | $21.25 | $20.89 | $21.10 | $21.01 | 8,122 |
| 2022-10-11 | $21.04 | $21.04 | $21.00 | $21.00 | $20.92 | 3,138 |
| 2022-10-10 | $21.04 | $21.04 | $21.04 | $21.04 | $20.96 | 0 |
| 2022-10-07 | $21.04 | $21.04 | $21.04 | $21.04 | $20.96 | 96 |
| 2022-10-06 | $21.17 | $21.31 | $21.04 | $21.04 | $20.96 | 3,946 |
| 2022-10-05 | $21.16 | $21.16 | $21.16 | $21.16 | $21.08 | 29 |
| 2022-10-04 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2022-10-03 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 26 |
| 2022-09-30 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2022-09-29 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 11 |
| 2022-09-28 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 532 |
| 2022-09-27 | $21.23 | $21.37 | $21.20 | $21.27 | $21.27 | 5,860 |
| 2022-09-26 | $21.35 | $21.41 | $21.35 | $21.35 | $21.35 | 3,814 |
| 2022-09-23 | $21.28 | $21.35 | $21.25 | $21.35 | $21.35 | 1,600 |
| 2022-09-22 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2022-09-21 | $21.28 | $21.35 | $21.28 | $21.35 | $21.35 | 539 |
| 2022-09-20 | $21.42 | $21.42 | $21.33 | $21.33 | $21.33 | 2,428 |
| 2022-09-19 | $21.45 | $21.52 | $21.42 | $21.52 | $21.52 | 2,010 |
| 2022-09-16 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 971 |
| 2022-09-15 | $21.52 | $21.52 | $21.32 | $21.32 | $21.32 | 301 |
| 2022-09-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 0 |
| 2022-09-13 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 3,003 |
| 2022-09-12 | $21.31 | $21.52 | $21.25 | $21.52 | $21.44 | 5,000 |
| 2022-09-09 | $21.25 | $21.25 | $21.17 | $21.25 | $21.18 | 1,972 |
| 2022-09-08 | $21.17 | $21.17 | $21.17 | $21.17 | $21.10 | 0 |
| 2022-09-07 | $21.17 | $21.17 | $21.17 | $21.17 | $21.10 | 0 |
| 2022-09-06 | $21.17 | $21.17 | $21.17 | $21.17 | $21.10 | 0 |
| 2022-09-02 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 104 |
| 2022-09-01 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 102 |
| 2022-08-31 | $21.15 | $21.15 | $21.09 | $21.10 | $21.10 | 13,556 |
| 2022-08-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-08-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2022-08-26 | $21.04 | $21.20 | $21.00 | $21.20 | $21.20 | 4,100 |
| 2022-08-25 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 400 |
| 2022-08-24 | $21.33 | $21.33 | $21.03 | $21.05 | $21.05 | 1,400 |
| 2022-08-23 | $21.30 | $21.33 | $21.30 | $21.33 | $21.33 | 1,930 |
| 2022-08-22 | $21.33 | $21.33 | $21.03 | $21.13 | $21.13 | 2,508 |
| 2022-08-19 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 500 |
| 2022-08-18 | $21.14 | $21.25 | $21.14 | $21.25 | $21.25 | 1,603 |
| 2022-08-17 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2022-08-16 | $21.35 | $21.35 | $21.23 | $21.25 | $21.25 | 707 |
| 2022-08-15 | $21.16 | $21.30 | $21.15 | $21.30 | $21.30 | 2,602 |
| 2022-08-12 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2022-08-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2022-08-10 | $21.44 | $21.44 | $21.44 | $21.44 | $21.38 | 10 |
| 2022-08-09 | $21.44 | $21.44 | $21.44 | $21.44 | $21.38 | 0 |
| 2022-08-08 | $21.44 | $21.44 | $21.44 | $21.44 | $21.38 | 246 |
| 2022-08-05 | $21.17 | $21.17 | $21.17 | $21.17 | $21.11 | 0 |
| 2022-08-04 | $21.17 | $21.17 | $21.17 | $21.17 | $21.11 | 0 |
| 2022-08-03 | $21.42 | $21.42 | $21.17 | $21.17 | $21.11 | 1,000 |
| 2022-08-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.09 | 12 |
| 2022-08-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.09 | 30 |
| 2022-07-29 | $21.26 | $21.26 | $21.02 | $21.15 | $21.09 | 1,200 |
| 2022-07-28 | $21.37 | $21.38 | $21.37 | $21.37 | $21.31 | 400 |
| 2022-07-27 | $21.08 | $21.08 | $21.08 | $21.08 | $21.02 | 1 |
| 2022-07-26 | $21.08 | $21.08 | $21.08 | $21.08 | $21.02 | 2 |
| 2022-07-25 | $21.08 | $21.08 | $21.08 | $21.08 | $21.02 | 0 |
| 2022-07-22 | $21.08 | $21.21 | $21.08 | $21.08 | $21.02 | 1,100 |
| 2022-07-21 | $21.18 | $21.18 | $21.18 | $21.18 | $21.12 | 100 |
| 2022-07-20 | $20.92 | $20.92 | $20.92 | $20.92 | $20.86 | 146 |
| 2022-07-19 | $20.93 | $21.12 | $20.92 | $20.92 | $20.86 | 600 |
| 2022-07-18 | $21.19 | $21.19 | $21.19 | $21.19 | $21.13 | 300 |
| 2022-07-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.02 | 1 |
| 2022-07-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.02 | 0 |
| 2022-07-13 | $21.08 | $21.08 | $21.08 | $21.08 | $21.02 | 593 |
| 2022-07-12 | $21.01 | $21.05 | $21.00 | $21.05 | $20.93 | 1,700 |
| 2022-07-11 | $20.98 | $21.10 | $20.92 | $21.10 | $20.98 | 2,803 |
| 2022-07-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.98 | 0 |
| 2022-07-07 | $21.08 | $21.15 | $20.98 | $21.10 | $20.98 | 2,475 |
| 2022-07-06 | $21.05 | $21.07 | $21.05 | $21.07 | $20.95 | 831 |
| 2022-07-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.18 | 3 |
| 2022-07-01 | $21.30 | $21.30 | $21.30 | $21.30 | $21.18 | 0 |
| 2022-06-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.18 | 0 |
| 2022-06-29 | $21.30 | $21.30 | $21.30 | $21.30 | $21.18 | 20 |
| 2022-06-28 | $20.97 | $21.30 | $20.13 | $21.30 | $21.18 | 8,629 |
| 2022-06-27 | $21.43 | $21.43 | $21.43 | $21.43 | $21.31 | 27 |
| 2022-06-24 | $21.05 | $21.57 | $21.05 | $21.43 | $21.31 | 760 |
| 2022-06-23 | $21.43 | $21.43 | $21.43 | $21.43 | $21.31 | 0 |
| 2022-06-22 | $21.10 | $21.43 | $21.06 | $21.43 | $21.31 | 2,020 |
| 2022-06-21 | $21.52 | $21.52 | $21.52 | $21.52 | $21.40 | 15 |
| 2022-06-17 | $21.52 | $21.52 | $21.52 | $21.52 | $21.40 | 1 |
| 2022-06-16 | $21.14 | $21.52 | $21.14 | $21.52 | $21.40 | 3,045 |
| 2022-06-15 | $21.46 | $21.46 | $21.46 | $21.46 | $21.34 | 102 |
| 2022-06-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.08 | 75 |
| 2022-06-13 | $21.05 | $21.20 | $21.04 | $21.20 | $21.08 | 3,623 |
| 2022-06-10 | $21.56 | $21.63 | $21.56 | $21.63 | $21.47 | 798 |
| 2022-06-09 | $21.23 | $21.27 | $21.22 | $21.27 | $21.12 | 3,600 |
| 2022-06-08 | $21.26 | $21.33 | $21.20 | $21.23 | $21.08 | 1,482 |
| 2022-06-07 | $21.20 | $21.40 | $21.20 | $21.37 | $21.21 | 1,264 |
| 2022-06-06 | $21.26 | $21.34 | $21.20 | $21.20 | $21.05 | 401 |
| 2022-06-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.05 | 0 |
| 2022-06-02 | $21.63 | $21.63 | $20.97 | $21.20 | $21.05 | 7,590 |
| 2022-06-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.54 | 0 |
| 2022-05-31 | $21.70 | $21.70 | $21.70 | $21.70 | $21.54 | 0 |
| 2022-05-27 | $21.70 | $21.73 | $21.69 | $21.70 | $21.54 | 724 |
| 2022-05-26 | $21.61 | $21.72 | $21.61 | $21.72 | $21.56 | 500 |
| 2022-05-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.34 | 0 |
| 2022-05-24 | $21.75 | $21.75 | $21.30 | $21.50 | $21.34 | 605 |
| 2022-05-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.79 | 400 |
| 2022-05-20 | $21.11 | $21.20 | $21.05 | $21.20 | $21.05 | 2,800 |
| 2022-05-19 | $21.15 | $21.35 | $21.15 | $21.35 | $21.20 | 3,605 |
| 2022-05-18 | $21.30 | $21.35 | $21.20 | $21.35 | $21.20 | 900 |
| 2022-05-17 | $21.50 | $21.50 | $21.11 | $21.11 | $20.96 | 501 |
| 2022-05-16 | $21.10 | $21.40 | $21.10 | $21.40 | $21.24 | 2,110 |
| 2022-05-13 | $21.22 | $21.30 | $21.20 | $21.30 | $21.15 | 1,174 |
| 2022-05-12 | $21.42 | $21.42 | $21.42 | $21.42 | $21.27 | 0 |
| 2022-05-11 | $21.75 | $21.75 | $21.35 | $21.46 | $21.27 | 1,702 |
| 2022-05-10 | $21.24 | $21.24 | $21.17 | $21.20 | $21.01 | 6,574 |
| 2022-05-09 | $21.56 | $21.75 | $21.46 | $21.75 | $21.56 | 1,527 |
| 2022-05-06 | $21.41 | $21.41 | $21.40 | $21.41 | $21.22 | 2,599 |
| 2022-05-05 | $21.41 | $21.41 | $21.40 | $21.40 | $21.21 | 1,001 |
| 2022-05-04 | $21.61 | $21.61 | $21.61 | $21.61 | $21.41 | 0 |
| 2022-05-03 | $21.40 | $21.61 | $21.40 | $21.61 | $21.41 | 1,200 |
| 2022-05-02 | $21.72 | $21.75 | $21.50 | $21.50 | $21.31 | 1,250 |
| 2022-04-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.30 | 0 |
| 2022-04-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.30 | 21 |
| 2022-04-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.30 | 223 |
| 2022-04-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.26 | 1 |
| 2022-04-25 | $21.45 | $21.45 | $21.45 | $21.45 | $21.26 | 46 |
| 2022-04-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.26 | 1,566 |
| 2022-04-21 | $21.68 | $21.68 | $21.43 | $21.43 | $21.24 | 2,000 |
| 2022-04-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.75 | 0 |
| 2022-04-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.75 | 201 |
| 2022-04-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.71 | 1 |
| 2022-04-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.71 | 17 |
| 2022-04-13 | $21.89 | $21.90 | $21.89 | $21.90 | $21.71 | 5,100 |
| 2022-04-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.73 | 6 |
| 2022-04-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.73 | 0 |
| 2022-04-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.73 | 225 |
| 2022-04-07 | $21.94 | $21.96 | $21.76 | $21.80 | $21.58 | 2,603 |
| 2022-04-06 | $21.51 | $21.95 | $21.51 | $21.95 | $21.73 | 5,071 |
| 2022-04-05 | $21.59 | $21.59 | $21.59 | $21.59 | $21.37 | 225 |
| 2022-04-04 | $21.45 | $21.50 | $21.45 | $21.48 | $21.26 | 506 |
| 2022-04-01 | $21.64 | $21.64 | $21.57 | $21.57 | $21.35 | 2,833 |
| 2022-03-31 | $21.65 | $21.66 | $21.58 | $21.66 | $21.44 | 2,050 |
| 2022-03-30 | $21.28 | $21.30 | $21.28 | $21.30 | $21.08 | 835 |
| 2022-03-29 | $21.13 | $21.28 | $21.13 | $21.20 | $20.98 | 300 |
| 2022-03-28 | $21.18 | $21.20 | $21.18 | $21.20 | $20.98 | 1,200 |
| 2022-03-25 | $21.43 | $21.43 | $21.34 | $21.41 | $21.19 | 1,596 |
| 2022-03-24 | $21.05 | $21.05 | $21.05 | $21.05 | $20.84 | 0 |
| 2022-03-23 | $21.46 | $21.46 | $21.05 | $21.05 | $20.84 | 327 |
| 2022-03-22 | $21.06 | $21.06 | $21.06 | $21.06 | $20.85 | 147 |
| 2022-03-21 | $21.05 | $21.05 | $21.05 | $21.05 | $20.84 | 271 |
| 2022-03-18 | $21.05 | $21.05 | $21.05 | $21.05 | $20.84 | 132 |
| 2022-03-17 | $21.11 | $21.11 | $21.11 | $21.11 | $20.90 | 128 |
| 2022-03-16 | $21.49 | $21.49 | $21.19 | $21.45 | $21.23 | 2,797 |
| 2022-03-15 | $21.01 | $21.01 | $21.01 | $21.01 | $20.80 | 108 |
| 2022-03-14 | $21.20 | $21.20 | $21.20 | $21.20 | $20.98 | 0 |
| 2022-03-11 | $21.20 | $21.20 | $21.20 | $21.20 | $20.98 | 0 |
| 2022-03-10 | $21.23 | $21.23 | $21.23 | $21.23 | $20.98 | 294 |
| 2022-03-09 | $21.35 | $21.35 | $21.25 | $21.25 | $21.01 | 3,313 |
| 2022-03-08 | $21.35 | $21.35 | $21.35 | $21.35 | $21.11 | 0 |
| 2022-03-07 | $21.32 | $21.35 | $21.32 | $21.35 | $21.11 | 867 |
| 2022-03-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.30 | 0 |
| 2022-03-03 | $21.55 | $21.55 | $21.55 | $21.55 | $21.30 | 133 |
| 2022-03-02 | $21.25 | $21.25 | $21.25 | $21.25 | $21.01 | 10 |
| 2022-03-01 | $21.17 | $21.25 | $21.17 | $21.25 | $21.01 | 878 |
| 2022-02-28 | $21.35 | $21.35 | $21.35 | $21.35 | $21.11 | 7 |
| 2022-02-25 | $21.35 | $21.35 | $21.35 | $21.35 | $21.11 | 110 |
| 2022-02-24 | $21.54 | $21.54 | $21.35 | $21.35 | $21.11 | 7,505 |
| 2022-02-23 | $21.87 | $21.87 | $21.87 | $21.87 | $21.62 | 0 |
| 2022-02-22 | $21.45 | $21.87 | $21.45 | $21.87 | $21.62 | 389 |
| 2022-02-18 | $21.50 | $21.57 | $21.50 | $21.57 | $21.32 | 1,019 |
| 2022-02-17 | $21.86 | $21.86 | $21.52 | $21.67 | $21.42 | 2,114 |
| 2022-02-16 | $21.72 | $21.72 | $21.62 | $21.62 | $21.37 | 702 |
| 2022-02-15 | $21.46 | $21.46 | $21.46 | $21.46 | $21.22 | 8 |
| 2022-02-14 | $21.43 | $21.47 | $21.40 | $21.46 | $21.22 | 6,911 |
| 2022-02-11 | $21.10 | $21.52 | $21.10 | $21.52 | $21.27 | 6,618 |
| 2022-02-10 | $21.30 | $21.30 | $21.05 | $21.05 | $20.79 | 2,301 |
| 2022-02-09 | $21.17 | $21.17 | $21.17 | $21.17 | $20.91 | 30 |
| 2022-02-08 | $21.17 | $21.17 | $21.17 | $21.17 | $20.91 | 601 |
| 2022-02-07 | $21.31 | $21.31 | $21.31 | $21.31 | $21.05 | 0 |
| 2022-02-04 | $21.48 | $21.48 | $21.31 | $21.31 | $21.05 | 714 |
| 2022-02-03 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 147 |
| 2022-02-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 0 |
| 2022-02-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.99 | 29 |
| 2022-01-31 | $21.20 | $21.25 | $21.20 | $21.25 | $20.99 | 2,028 |
| 2022-01-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.24 | 93 |
| 2022-01-27 | $21.95 | $21.95 | $21.51 | $21.51 | $21.24 | 254 |
| 2022-01-26 | $21.01 | $21.93 | $21.01 | $21.91 | $21.64 | 1,039 |
| 2022-01-25 | $21.66 | $21.66 | $21.66 | $21.66 | $21.39 | 805 |
| 2022-01-24 | $21.33 | $21.33 | $21.01 | $21.06 | $20.80 | 9,769 |
| 2022-01-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.13 | 1,144 |
| 2022-01-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.14 | 505 |
| 2022-01-19 | $21.41 | $21.41 | $21.26 | $21.26 | $20.99 | 598 |
| 2022-01-18 | $21.41 | $21.41 | $21.30 | $21.30 | $21.03 | 1,302 |
| 2022-01-14 | $21.41 | $21.41 | $21.41 | $21.41 | $21.14 | 0 |
| 2022-01-13 | $21.41 | $21.41 | $21.41 | $21.41 | $21.14 | 1,192 |
| 2022-01-12 | $21.35 | $21.35 | $21.35 | $21.35 | $21.06 | 0 |
| 2022-01-11 | $21.41 | $21.41 | $21.35 | $21.35 | $21.06 | 604 |
| 2022-01-10 | $21.25 | $21.25 | $21.25 | $21.25 | $20.97 | 100 |
| 2022-01-07 | $21.42 | $21.42 | $21.20 | $21.30 | $21.02 | 1,263 |
| 2022-01-06 | $21.49 | $21.49 | $21.43 | $21.43 | $21.14 | 1,199 |
| 2022-01-05 | $21.50 | $21.63 | $21.50 | $21.63 | $21.34 | 540 |
| 2022-01-04 | $21.25 | $21.25 | $21.25 | $21.25 | $20.97 | 150 |
| 2022-01-03 | $21.45 | $21.45 | $21.31 | $21.31 | $21.03 | 2,104 |
| 2021-12-31 | $21.46 | $21.46 | $21.46 | $21.46 | $21.17 | 790 |
| 2021-12-30 | $21.41 | $21.65 | $21.38 | $21.53 | $21.24 | 7,850 |
| 2021-12-29 | $22.00 | $22.00 | $21.50 | $21.50 | $21.21 | 2,450 |
| 2021-12-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 35 |
| 2021-12-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 5 |
| 2021-12-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.21 | 0 |
| 2021-12-22 | $21.34 | $21.50 | $21.34 | $21.50 | $21.21 | 2,400 |
| 2021-12-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.41 | 400 |
| 2021-12-20 | $21.74 | $21.74 | $21.74 | $21.74 | $21.45 | 38 |
| 2021-12-17 | $21.74 | $21.74 | $21.74 | $21.74 | $21.45 | 0 |
| 2021-12-16 | $21.75 | $21.75 | $21.53 | $21.74 | $21.45 | 3,954 |
| 2021-12-15 | $21.35 | $21.35 | $21.18 | $21.20 | $20.92 | 2,673 |
| 2021-12-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.20 | 0 |
| 2021-12-13 | $21.24 | $21.49 | $21.24 | $21.49 | $21.20 | 200 |
| 2021-12-10 | $21.49 | $21.49 | $21.49 | $21.49 | $21.18 | 220 |
| 2021-12-09 | $21.72 | $21.72 | $21.72 | $21.72 | $21.41 | 210 |
| 2021-12-08 | $21.58 | $21.58 | $21.58 | $21.58 | $21.27 | 500 |
| 2021-12-07 | $21.80 | $21.80 | $21.20 | $21.31 | $21.00 | 5,159 |
| 2021-12-06 | $21.40 | $21.40 | $21.40 | $21.40 | $21.09 | 0 |
| 2021-12-03 | $21.51 | $21.51 | $21.40 | $21.40 | $21.09 | 1,412 |
| 2021-12-02 | $21.40 | $21.40 | $21.40 | $21.40 | $21.09 | 1,040 |
| 2021-12-01 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 107 |
| 2021-11-30 | $21.56 | $21.56 | $21.56 | $21.56 | $21.25 | 9 |
| 2021-11-29 | $21.50 | $21.56 | $21.50 | $21.56 | $21.25 | 1,656 |
| 2021-11-26 | $21.55 | $21.56 | $21.55 | $21.56 | $21.25 | 1,493 |
| 2021-11-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.20 | 609 |
| 2021-11-23 | $21.50 | $21.56 | $21.50 | $21.53 | $21.22 | 3,499 |
| 2021-11-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.14 | 0 |
| 2021-11-19 | $21.41 | $21.45 | $21.41 | $21.45 | $21.14 | 451 |
| 2021-11-18 | $21.59 | $21.59 | $21.59 | $21.59 | $21.28 | 302 |
| 2021-11-17 | $21.33 | $21.38 | $21.33 | $21.38 | $21.07 | 1,221 |
| 2021-11-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.29 | 109 |
| 2021-11-15 | $21.31 | $21.31 | $21.31 | $21.31 | $21.01 | 183 |
| 2021-11-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 0 |
| 2021-11-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 0 |
| 2021-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.19 | 25 |
| 2021-11-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.17 | 122 |
| 2021-11-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.17 | 100 |
| 2021-11-05 | $21.59 | $21.59 | $21.59 | $21.59 | $21.26 | 0 |
| 2021-11-04 | $21.57 | $21.59 | $21.57 | $21.59 | $21.26 | 532 |
| 2021-11-03 | $21.45 | $21.45 | $21.45 | $21.45 | $21.12 | 0 |
| 2021-11-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.12 | 0 |
| 2021-11-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.12 | 73 |
| 2021-10-29 | $21.45 | $21.45 | $21.45 | $21.45 | $21.12 | 0 |
| 2021-10-28 | $21.47 | $21.47 | $21.34 | $21.45 | $21.12 | 900 |
| 2021-10-27 | $21.30 | $21.30 | $21.30 | $21.30 | $20.98 | 0 |
| 2021-10-26 | $21.30 | $21.30 | $21.30 | $21.30 | $20.98 | 0 |
| 2021-10-25 | $21.30 | $21.30 | $21.30 | $21.30 | $20.98 | 100 |
| 2021-10-22 | $21.42 | $21.42 | $21.42 | $21.42 | $21.10 | 0 |
| 2021-10-21 | $21.30 | $21.42 | $21.30 | $21.42 | $21.10 | 323 |
| 2021-10-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.27 | 100 |
| 2021-10-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.22 | 0 |
| 2021-10-18 | $21.55 | $21.55 | $21.55 | $21.55 | $21.22 | 102 |
| 2021-10-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.17 | 5 |
| 2021-10-14 | $21.37 | $21.50 | $21.34 | $21.50 | $21.17 | 1,900 |
| 2021-10-13 | $21.30 | $21.30 | $21.30 | $21.30 | $20.98 | 154 |
| 2021-10-12 | $21.30 | $21.30 | $21.30 | $21.30 | $20.96 | 0 |
| 2021-10-11 | $21.50 | $21.50 | $21.28 | $21.30 | $20.96 | 1,067 |
| 2021-10-08 | $22.94 | $22.94 | $22.00 | $22.00 | $21.65 | 1,466 |
| 2021-10-07 | $21.49 | $21.49 | $21.49 | $21.49 | $21.14 | 6 |
| 2021-10-06 | $21.49 | $21.49 | $21.49 | $21.49 | $21.14 | 4 |
| 2021-10-05 | $21.54 | $21.62 | $21.49 | $21.49 | $21.14 | 2,808 |
| 2021-10-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 0 |
| 2021-10-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 91 |
| 2021-09-30 | $21.45 | $21.70 | $21.29 | $21.70 | $21.35 | 4,200 |
| 2021-09-29 | $21.20 | $21.45 | $21.01 | $21.01 | $20.67 | 5,515 |
| 2021-09-28 | $21.17 | $21.17 | $21.17 | $21.17 | $20.83 | 0 |
| 2021-09-27 | $21.17 | $21.17 | $21.17 | $21.17 | $20.83 | 172 |
| 2021-09-24 | $21.03 | $21.03 | $21.03 | $21.03 | $20.69 | 0 |
| 2021-09-23 | $21.13 | $21.13 | $21.00 | $21.03 | $20.69 | 1,550 |
| 2021-09-22 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 50 |
| 2021-09-21 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 0 |
| 2021-09-20 | $21.20 | $21.20 | $21.20 | $21.20 | $20.86 | 0 |
| 2021-09-17 | $21.25 | $21.25 | $21.20 | $21.20 | $20.86 | 1,331 |
| 2021-09-16 | $21.46 | $21.46 | $21.46 | $21.46 | $21.11 | 101 |
| 2021-09-15 | $21.32 | $21.32 | $21.32 | $21.32 | $20.98 | 32 |
| 2021-09-14 | $21.32 | $21.32 | $21.32 | $21.32 | $20.98 | 94 |
| 2021-09-13 | $21.32 | $21.32 | $21.32 | $21.32 | $20.98 | 0 |
| 2021-09-10 | $21.34 | $21.34 | $21.34 | $21.34 | $20.98 | 100 |
| 2021-09-09 | $21.50 | $21.70 | $21.50 | $21.50 | $21.13 | 931 |
| 2021-09-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.13 | 645 |
| 2021-09-07 | $21.52 | $21.52 | $21.52 | $21.52 | $21.15 | 94 |
| 2021-09-03 | $21.25 | $21.52 | $21.25 | $21.52 | $21.15 | 794 |
| 2021-09-02 | $21.05 | $21.12 | $21.04 | $21.11 | $20.75 | 13,600 |
| 2021-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.64 | 446 |
| 2021-08-31 | $21.07 | $21.07 | $21.07 | $21.07 | $20.71 | 0 |
| 2021-08-30 | $20.94 | $21.07 | $20.92 | $21.07 | $20.71 | 851 |
| 2021-08-27 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-08-26 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-08-25 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 4 |
| 2021-08-24 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-08-23 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-08-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 0 |
| 2021-08-19 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 6 |
| 2021-08-18 | $21.23 | $21.25 | $21.23 | $21.25 | $20.89 | 1,100 |
| 2021-08-17 | $21.25 | $21.25 | $21.25 | $21.25 | $20.89 | 101 |
| 2021-08-16 | $21.19 | $21.19 | $21.19 | $21.19 | $20.83 | 1 |
| 2021-08-13 | $21.19 | $21.19 | $21.19 | $21.19 | $20.83 | 150 |
| 2021-08-12 | $20.92 | $21.08 | $20.92 | $21.08 | $20.72 | 4,438 |
| 2021-08-11 | $20.98 | $21.03 | $20.91 | $21.03 | $20.65 | 3,900 |
| 2021-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.62 | 1 |
| 2021-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.62 | 0 |
| 2021-08-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.62 | 6 |
| 2021-08-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.62 | 0 |
| 2021-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.62 | 1,401 |
| 2021-08-03 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 0 |
| 2021-08-02 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 0 |
| 2021-07-30 | $21.03 | $21.03 | $21.03 | $21.03 | $20.65 | 200 |
| 2021-07-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.63 | 210 |
| 2021-07-28 | $21.01 | $21.01 | $21.01 | $21.01 | $20.64 | 200 |
| 2021-07-27 | $20.91 | $21.00 | $20.91 | $21.00 | $20.62 | 305 |
| 2021-07-26 | $21.10 | $21.10 | $21.10 | $21.10 | $20.72 | 0 |
| 2021-07-23 | $21.10 | $21.10 | $21.10 | $21.10 | $20.72 | 0 |
| 2021-07-22 | $21.10 | $21.10 | $21.10 | $21.10 | $20.72 | 200 |
| 2021-07-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.62 | 200 |
| 2021-07-20 | $20.92 | $20.92 | $20.92 | $20.92 | $20.55 | 100 |
| 2021-07-19 | $20.94 | $20.94 | $20.94 | $20.94 | $20.56 | 240 |
| 2021-07-16 | $21.25 | $21.25 | $20.92 | $21.00 | $20.62 | 555 |
| 2021-07-15 | $21.23 | $21.23 | $21.23 | $21.23 | $20.85 | 228 |
| 2021-07-14 | $20.94 | $20.98 | $20.94 | $20.98 | $20.60 | 928 |
| 2021-07-13 | $21.14 | $21.14 | $21.14 | $21.14 | $20.76 | 70 |
| 2021-07-12 | $21.15 | $21.16 | $21.15 | $21.16 | $20.76 | 241 |
| 2021-07-09 | $21.19 | $21.20 | $21.06 | $21.06 | $20.66 | 1,700 |
| 2021-07-08 | $21.10 | $21.10 | $21.10 | $21.10 | $20.70 | 923 |
| 2021-07-07 | $21.13 | $21.13 | $21.13 | $21.13 | $20.73 | 0 |
| 2021-07-06 | $21.13 | $21.13 | $21.13 | $21.13 | $20.73 | 2 |
| 2021-07-02 | $21.13 | $21.13 | $21.13 | $21.13 | $20.73 | 0 |
| 2021-07-01 | $21.13 | $21.13 | $21.13 | $21.13 | $20.73 | 199 |
| 2021-06-30 | $21.00 | $21.25 | $21.00 | $21.25 | $20.85 | 1,000 |
| 2021-06-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.59 | 100 |
| 2021-06-28 | $21.00 | $21.10 | $20.99 | $21.00 | $20.60 | 3,800 |
| 2021-06-25 | $20.97 | $21.00 | $20.97 | $21.00 | $20.60 | 2,201 |
| 2021-06-24 | $20.90 | $20.90 | $20.89 | $20.89 | $20.50 | 2,200 |
| 2021-06-23 | $21.08 | $21.08 | $20.90 | $20.90 | $20.51 | 3,853 |
| 2021-06-22 | $21.25 | $21.25 | $21.25 | $21.25 | $20.85 | 125 |
| 2021-06-21 | $21.37 | $21.37 | $21.37 | $21.37 | $20.97 | 115 |
| 2021-06-18 | $21.20 | $21.20 | $21.20 | $21.20 | $20.80 | 10 |
| 2021-06-17 | $21.20 | $21.20 | $21.20 | $21.20 | $20.80 | 0 |
| 2021-06-16 | $20.99 | $21.29 | $20.99 | $21.20 | $20.80 | 3,113 |
| 2021-06-15 | $20.98 | $20.98 | $20.98 | $20.98 | $20.59 | 289 |
| 2021-06-14 | $20.98 | $20.98 | $20.98 | $20.98 | $20.59 | 0 |
| 2021-06-11 | $20.98 | $20.98 | $20.98 | $20.98 | $20.59 | 0 |
| 2021-06-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 1,225 |
| 2021-06-09 | $21.00 | $21.05 | $21.00 | $21.05 | $20.64 | 444 |
| 2021-06-08 | $20.82 | $21.00 | $20.82 | $21.00 | $20.59 | 400 |
| 2021-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 700 |
| 2021-06-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 0 |
| 2021-06-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 0 |
| 2021-06-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 0 |
| 2021-06-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 10 |
| 2021-05-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 0 |
| 2021-05-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.59 | 5 |
| 2021-05-26 | $20.96 | $21.01 | $20.96 | $21.00 | $20.59 | 5,897 |
| 2021-05-25 | $20.90 | $20.92 | $20.90 | $20.92 | $20.51 | 649 |
| 2021-05-24 | $20.83 | $20.83 | $20.83 | $20.83 | $20.42 | 50 |
| 2021-05-21 | $20.83 | $20.83 | $20.83 | $20.83 | $20.42 | 505 |
| 2021-05-20 | $20.93 | $20.93 | $20.93 | $20.93 | $20.52 | 0 |
| 2021-05-19 | $20.93 | $20.93 | $20.93 | $20.93 | $20.52 | 505 |
| 2021-05-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.56 | 109 |
| 2021-05-17 | $20.88 | $20.88 | $20.88 | $20.88 | $20.47 | 1 |
| 2021-05-14 | $20.88 | $20.88 | $20.88 | $20.88 | $20.47 | 0 |
| 2021-05-13 | $20.88 | $20.88 | $20.88 | $20.88 | $20.47 | 500 |
| 2021-05-12 | $20.89 | $20.89 | $20.81 | $20.81 | $20.38 | 4,700 |
| 2021-05-11 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 200 |
| 2021-05-10 | $20.92 | $20.96 | $20.92 | $20.96 | $20.53 | 897 |
| 2021-05-07 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 0 |
| 2021-05-06 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 64 |
| 2021-05-05 | $20.87 | $20.87 | $20.87 | $20.87 | $20.44 | 28 |
| 2021-05-04 | $20.82 | $20.87 | $20.81 | $20.87 | $20.44 | 1,010 |
| 2021-05-03 | $20.83 | $20.83 | $20.81 | $20.81 | $20.38 | 1,300 |
| 2021-04-30 | $20.80 | $20.94 | $20.80 | $20.92 | $20.49 | 2,205 |
| 2021-04-29 | $20.79 | $20.86 | $20.79 | $20.84 | $20.41 | 3,188 |
| 2021-04-28 | $20.86 | $20.86 | $20.86 | $20.86 | $20.43 | 0 |
| 2021-04-27 | $20.79 | $20.86 | $20.79 | $20.86 | $20.43 | 2,000 |
| 2021-04-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 100 |
| 2021-04-23 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 0 |
| 2021-04-22 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 29 |
| 2021-04-21 | $20.90 | $20.94 | $20.79 | $20.81 | $20.38 | 6,575 |
| 2021-04-20 | $20.82 | $20.90 | $20.82 | $20.90 | $20.47 | 400 |
| 2021-04-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.46 | 105 |
| 2021-04-16 | $20.97 | $20.97 | $20.97 | $20.97 | $20.54 | 106 |
| 2021-04-15 | $20.88 | $20.90 | $20.88 | $20.90 | $20.47 | 701 |
| 2021-04-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.32 | 0 |
| 2021-04-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.32 | 28 |
| 2021-04-12 | $20.85 | $20.85 | $20.77 | $20.77 | $20.32 | 1,053 |
| 2021-04-09 | $20.82 | $20.85 | $20.75 | $20.85 | $20.40 | 805 |
| 2021-04-08 | $20.85 | $20.85 | $20.85 | $20.85 | $20.40 | 3 |
| 2021-04-07 | $20.85 | $20.85 | $20.85 | $20.85 | $20.40 | 0 |
| 2021-04-06 | $20.85 | $20.85 | $20.85 | $20.85 | $20.40 | 50 |
| 2021-04-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.40 | 14 |
| 2021-04-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.40 | 0 |
| 2021-03-31 | $20.85 | $20.85 | $20.85 | $20.85 | $20.40 | 0 |
| 2021-03-30 | $20.85 | $20.85 | $20.85 | $20.85 | $20.40 | 773 |
| 2021-03-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.30 | 6 |
| 2021-03-26 | $20.74 | $20.75 | $20.74 | $20.75 | $20.30 | 716 |
| 2021-03-25 | $20.75 | $20.76 | $20.67 | $20.71 | $20.26 | 3,382 |
| 2021-03-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.32 | 0 |
| 2021-03-23 | $20.77 | $20.77 | $20.77 | $20.77 | $20.32 | 110 |
| 2021-03-22 | $20.77 | $20.80 | $20.70 | $20.77 | $20.32 | 1,449 |
| 2021-03-19 | $20.85 | $20.85 | $20.85 | $20.85 | $20.40 | 95 |
| 2021-03-18 | $21.17 | $21.17 | $20.77 | $20.85 | $20.40 | 4,094 |
| 2021-03-17 | $20.95 | $21.00 | $20.94 | $20.94 | $20.49 | 772 |
| 2021-03-16 | $20.75 | $20.86 | $20.75 | $20.86 | $20.41 | 1,412 |
| 2021-03-15 | $21.66 | $21.66 | $21.66 | $21.66 | $21.19 | 1 |
| 2021-03-12 | $21.66 | $21.66 | $21.66 | $21.66 | $21.19 | 100 |
| 2021-03-11 | $21.18 | $21.90 | $21.18 | $21.90 | $21.43 | 1,523 |
| 2021-03-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.29 | 0 |
| 2021-03-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.29 | 115 |
| 2021-03-08 | $21.16 | $21.20 | $21.15 | $21.15 | $20.68 | 554 |
| 2021-03-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.38 | 70 |
| 2021-03-04 | $20.85 | $20.85 | $20.85 | $20.85 | $20.38 | 296 |
| 2021-03-03 | $21.19 | $21.19 | $21.19 | $21.19 | $20.71 | 4 |
| 2021-03-02 | $21.29 | $21.32 | $21.14 | $21.19 | $20.71 | 1,537 |
| 2021-03-01 | $21.35 | $21.35 | $21.35 | $21.35 | $20.87 | 0 |
| 2021-02-26 | $21.35 | $21.35 | $21.35 | $21.35 | $20.87 | 212 |
| 2021-02-25 | $21.27 | $21.27 | $21.00 | $21.00 | $20.53 | 672 |
| 2021-02-24 | $21.31 | $21.85 | $21.31 | $21.35 | $20.87 | 1,939 |
| 2021-02-23 | $20.80 | $21.16 | $20.78 | $21.11 | $20.64 | 3,785 |
| 2021-02-22 | $20.72 | $20.83 | $20.72 | $20.78 | $20.31 | 4,694 |
| 2021-02-19 | $20.80 | $21.11 | $20.80 | $20.91 | $20.44 | 2,200 |
| 2021-02-18 | $21.00 | $21.00 | $20.69 | $20.69 | $20.23 | 3,400 |
| 2021-02-17 | $20.86 | $21.07 | $20.75 | $20.75 | $20.29 | 2,216 |
| 2021-02-16 | $20.77 | $20.79 | $20.69 | $20.79 | $20.32 | 4,689 |
| 2021-02-12 | $20.70 | $20.70 | $20.70 | $20.70 | $20.24 | 600 |
| 2021-02-11 | $20.89 | $20.90 | $20.68 | $20.83 | $20.36 | 4,567 |
| 2021-02-10 | $20.96 | $20.97 | $20.96 | $20.97 | $20.48 | 300 |
| 2021-02-09 | $20.96 | $21.00 | $20.95 | $20.97 | $20.48 | 2,534 |
| 2021-02-08 | $21.03 | $21.03 | $21.03 | $21.03 | $20.54 | 601 |
| 2021-02-05 | $20.90 | $21.08 | $20.90 | $21.08 | $20.59 | 1,396 |
| 2021-02-04 | $21.00 | $21.07 | $21.00 | $21.00 | $20.51 | 773 |
| 2021-02-03 | $20.90 | $21.00 | $20.85 | $20.85 | $20.36 | 8,262 |
| 2021-02-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.36 | 100 |
| 2021-02-01 | $20.85 | $20.85 | $20.85 | $20.85 | $20.36 | 400 |
| 2021-01-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 0 |
| 2021-01-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 811 |
| 2021-01-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 20 |
| 2021-01-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.51 | 1,077 |
| 2021-01-25 | $20.99 | $20.99 | $20.99 | $20.99 | $20.50 | 0 |
| 2021-01-22 | $20.99 | $20.99 | $20.99 | $20.99 | $20.50 | 10 |
| 2021-01-21 | $20.85 | $20.99 | $20.85 | $20.99 | $20.50 | 2,273 |
| 2021-01-20 | $20.85 | $20.85 | $20.85 | $20.85 | $20.36 | 949 |
| 2021-01-19 | $20.84 | $20.84 | $20.84 | $20.84 | $20.35 | 101 |
| 2021-01-15 | $20.99 | $20.99 | $20.85 | $20.85 | $20.36 | 301 |
| 2021-01-14 | $20.85 | $20.85 | $20.85 | $20.85 | $20.36 | 0 |
| 2021-01-13 | $20.85 | $20.85 | $20.85 | $20.85 | $20.36 | 0 |
| 2021-01-12 | $20.81 | $20.96 | $20.81 | $20.87 | $20.36 | 1,640 |
| 2021-01-11 | $20.78 | $21.21 | $20.78 | $21.21 | $20.69 | 1,792 |
| 2021-01-08 | $20.71 | $20.71 | $20.71 | $20.71 | $20.21 | 0 |
| 2021-01-07 | $20.70 | $20.71 | $20.70 | $20.71 | $20.21 | 201 |
| 2021-01-06 | $21.90 | $21.90 | $20.90 | $20.90 | $20.39 | 1,240 |
| 2021-01-05 | $20.92 | $20.92 | $20.92 | $20.92 | $20.41 | 105 |
| 2021-01-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.41 | 100 |
| 2020-12-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.42 | 0 |
| 2020-12-30 | $20.93 | $20.93 | $20.93 | $20.93 | $20.42 | 0 |
| 2020-12-29 | $20.71 | $20.93 | $20.71 | $20.93 | $20.42 | 704 |
| 2020-12-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.36 | 0 |
| 2020-12-24 | $20.87 | $20.87 | $20.87 | $20.87 | $20.36 | 0 |
| 2020-12-23 | $20.68 | $20.88 | $20.68 | $20.87 | $20.36 | 1,004 |
| 2020-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.49 | 507 |
| 2020-12-21 | $21.00 | $21.00 | $20.80 | $20.80 | $20.29 | 2,000 |
| 2020-12-18 | $20.80 | $20.80 | $20.80 | $20.80 | $20.29 | 297 |
| 2020-12-17 | $20.70 | $20.70 | $20.70 | $20.70 | $20.20 | 0 |
| 2020-12-16 | $20.72 | $20.72 | $20.67 | $20.70 | $20.20 | 1,803 |
| 2020-12-15 | $20.67 | $20.67 | $20.67 | $20.67 | $20.17 | 1 |
| 2020-12-14 | $20.67 | $21.00 | $20.67 | $20.67 | $20.17 | 2,350 |
| 2020-12-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.10 | 0 |
| 2020-12-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.10 | 0 |
| 2020-12-09 | $20.58 | $20.60 | $20.58 | $20.60 | $20.10 | 341 |
| 2020-12-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.05 | 0 |
| 2020-12-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.05 | 0 |
| 2020-12-04 | $20.53 | $20.55 | $20.53 | $20.55 | $20.05 | 1,000 |
| 2020-12-03 | $20.14 | $20.32 | $20.10 | $20.20 | $19.71 | 2,309 |
| 2020-12-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.05 | 0 |
| 2020-12-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.05 | 0 |
| 2020-11-30 | $20.55 | $20.55 | $20.55 | $20.55 | $20.05 | 200 |
| 2020-11-27 | $20.59 | $20.59 | $20.55 | $20.55 | $20.05 | 4,259 |
| 2020-11-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.05 | 30 |
| 2020-11-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.05 | 1,300 |
| 2020-11-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.00 | 40 |
| 2020-11-20 | $20.48 | $20.50 | $20.47 | $20.50 | $20.00 | 900 |
| 2020-11-19 | $20.07 | $20.07 | $20.07 | $20.07 | $19.58 | 1 |
| 2020-11-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.58 | 16 |
| 2020-11-17 | $20.14 | $20.14 | $20.07 | $20.07 | $19.58 | 201 |
| 2020-11-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.56 | 401 |
| 2020-11-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.46 | 2 |
| 2020-11-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.46 | 700 |
| 2020-11-11 | $20.05 | $20.05 | $20.05 | $20.05 | $19.54 | 51 |
| 2020-11-10 | $20.05 | $20.05 | $20.05 | $20.05 | $19.54 | 250 |
| 2020-11-09 | $19.90 | $20.01 | $19.85 | $20.01 | $19.50 | 3,650 |
| 2020-11-06 | $20.60 | $20.61 | $19.95 | $19.95 | $19.44 | 900 |
| 2020-11-05 | $19.70 | $19.95 | $19.65 | $19.95 | $19.44 | 2,400 |
| 2020-11-04 | $19.71 | $20.32 | $19.46 | $20.32 | $19.81 | 3,080 |
| 2020-11-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.27 | 10 |
| 2020-11-02 | $19.75 | $19.87 | $19.75 | $19.77 | $19.27 | 1,510 |
| 2020-10-30 | $19.99 | $19.99 | $19.99 | $19.99 | $19.48 | 420 |
| 2020-10-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 0 |
| 2020-10-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 10 |
| 2020-10-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.32 | 200 |
| 2020-10-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.48 | 2,440 |
| 2020-10-23 | $19.76 | $19.76 | $19.76 | $19.76 | $19.26 | 0 |
| 2020-10-22 | $19.76 | $19.76 | $19.76 | $19.76 | $19.26 | 106 |
| 2020-10-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 10 |
| 2020-10-20 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 27 |
| 2020-10-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 0 |
| 2020-10-16 | $19.58 | $19.75 | $19.58 | $19.75 | $19.25 | 2,109 |
| 2020-10-15 | $19.77 | $19.77 | $19.48 | $19.48 | $18.99 | 3,858 |
| 2020-10-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.25 | 23 |
| 2020-10-13 | $19.55 | $19.75 | $19.55 | $19.75 | $19.25 | 2,499 |
| 2020-10-12 | $19.77 | $19.77 | $19.77 | $19.77 | $19.25 | 300 |
| 2020-10-09 | $19.50 | $19.50 | $19.50 | $19.50 | $18.99 | 0 |
| 2020-10-08 | $19.50 | $19.50 | $19.50 | $19.50 | $18.99 | 467 |
| 2020-10-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.20 | 75 |
| 2020-10-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.20 | 500 |
| 2020-10-05 | $19.74 | $19.74 | $19.74 | $19.74 | $19.22 | 1,000 |
| 2020-10-02 | $19.47 | $20.08 | $19.47 | $20.08 | $19.55 | 1,100 |
| 2020-10-01 | $19.70 | $19.70 | $19.47 | $19.47 | $18.96 | 972 |
| 2020-09-30 | $19.65 | $19.66 | $19.65 | $19.66 | $19.14 | 1,000 |
| 2020-09-29 | $19.63 | $19.70 | $19.63 | $19.68 | $19.16 | 1,300 |
| 2020-09-28 | $19.69 | $19.69 | $19.69 | $19.69 | $19.17 | 20 |
| 2020-09-25 | $19.69 | $19.69 | $19.69 | $19.69 | $19.17 | 4 |
| 2020-09-24 | $19.48 | $19.70 | $19.48 | $19.69 | $19.17 | 1,573 |
| 2020-09-23 | $19.50 | $19.50 | $19.47 | $19.47 | $18.96 | 1,011 |
| 2020-09-22 | $19.93 | $19.93 | $19.75 | $19.75 | $19.23 | 1,000 |
| 2020-09-21 | $19.74 | $19.74 | $19.74 | $19.74 | $19.22 | 0 |
| 2020-09-18 | $19.74 | $19.74 | $19.74 | $19.74 | $19.22 | 133 |
| 2020-09-17 | $20.00 | $20.00 | $20.00 | $20.00 | $19.47 | 0 |
| 2020-09-16 | $19.48 | $20.00 | $19.48 | $20.00 | $19.47 | 751 |
| 2020-09-15 | $19.49 | $19.49 | $19.49 | $19.49 | $18.97 | 1 |
| 2020-09-14 | $19.49 | $19.49 | $19.49 | $19.49 | $18.97 | 25 |
| 2020-09-11 | $19.49 | $19.49 | $19.49 | $19.49 | $18.97 | 0 |
| 2020-09-10 | $19.49 | $19.49 | $19.49 | $19.49 | $18.95 | 25 |
| 2020-09-09 | $19.49 | $19.49 | $19.49 | $19.49 | $18.95 | 0 |
| 2020-09-08 | $19.37 | $19.49 | $19.37 | $19.49 | $18.95 | 400 |
| 2020-09-04 | $19.59 | $19.59 | $19.49 | $19.49 | $18.96 | 404 |
| 2020-09-03 | $19.45 | $19.65 | $19.35 | $19.50 | $18.97 | 3,700 |
| 2020-09-02 | $20.07 | $20.07 | $20.07 | $20.07 | $19.52 | 2 |
| 2020-09-01 | $20.07 | $20.07 | $20.07 | $20.07 | $19.52 | 20 |
| 2020-08-31 | $20.07 | $20.07 | $20.07 | $20.07 | $19.52 | 101 |
| 2020-08-28 | $19.82 | $19.82 | $19.82 | $19.82 | $19.28 | 1 |
| 2020-08-27 | $19.82 | $19.82 | $19.82 | $19.82 | $19.28 | 0 |
| 2020-08-26 | $19.86 | $19.90 | $19.82 | $19.82 | $19.28 | 1,101 |
| 2020-08-25 | $19.62 | $19.95 | $19.55 | $19.60 | $19.06 | 807 |
| 2020-08-24 | $20.00 | $20.25 | $19.57 | $19.60 | $19.06 | 4,487 |
| 2020-08-21 | $19.35 | $19.90 | $19.35 | $19.90 | $19.35 | 1,541 |
| 2020-08-20 | $19.53 | $19.53 | $19.53 | $19.53 | $18.99 | 0 |
| 2020-08-19 | $19.53 | $19.53 | $19.53 | $19.53 | $18.99 | 26 |
| 2020-08-18 | $19.53 | $19.53 | $19.53 | $19.53 | $18.99 | 101 |
| 2020-08-17 | $19.53 | $19.53 | $19.53 | $19.53 | $18.99 | 104 |
| 2020-08-14 | $19.45 | $19.55 | $19.45 | $19.55 | $19.01 | 1,431 |
| 2020-08-13 | $19.50 | $19.73 | $19.45 | $19.45 | $18.92 | 3,732 |
| 2020-08-12 | $19.50 | $19.79 | $19.35 | $19.45 | $18.89 | 4,084 |
| 2020-08-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.65 | 0 |
| 2020-08-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.65 | 90 |
| 2020-08-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.65 | 502 |
| 2020-08-06 | $19.25 | $19.25 | $19.25 | $19.25 | $18.70 | 6 |
| 2020-08-05 | $19.25 | $19.25 | $19.25 | $19.25 | $18.70 | 500 |
| 2020-08-04 | $19.00 | $19.00 | $19.00 | $19.00 | $18.46 | 0 |
| 2020-08-03 | $19.00 | $19.00 | $19.00 | $19.00 | $18.46 | 0 |
| 2020-07-31 | $19.00 | $19.00 | $19.00 | $19.00 | $18.46 | 0 |
| 2020-07-30 | $19.00 | $19.00 | $19.00 | $19.00 | $18.46 | 404 |
| 2020-07-29 | $18.98 | $18.98 | $18.98 | $18.98 | $18.44 | 112 |
| 2020-07-28 | $18.85 | $18.95 | $18.85 | $18.95 | $18.41 | 896 |
| 2020-07-27 | $18.89 | $18.89 | $18.89 | $18.89 | $18.35 | 1,110 |
| 2020-07-24 | $18.66 | $18.67 | $18.66 | $18.67 | $18.14 | 990 |
| 2020-07-23 | $18.68 | $18.68 | $18.68 | $18.68 | $18.14 | 10 |
| 2020-07-22 | $18.68 | $18.68 | $18.68 | $18.68 | $18.14 | 10 |
| 2020-07-21 | $18.68 | $18.68 | $18.68 | $18.68 | $18.15 | 188 |
| 2020-07-20 | $18.65 | $18.73 | $18.65 | $18.73 | $18.19 | 1,335 |
| 2020-07-17 | $18.65 | $18.89 | $18.61 | $18.61 | $18.08 | 2,405 |
| 2020-07-16 | $19.14 | $19.14 | $18.86 | $18.86 | $18.32 | 701 |
| 2020-07-15 | $18.65 | $18.65 | $18.65 | $18.65 | $18.12 | 21 |
| 2020-07-14 | $19.08 | $19.25 | $18.65 | $18.65 | $18.12 | 1,936 |
| 2020-07-13 | $18.77 | $18.89 | $18.77 | $18.89 | $18.35 | 517 |
| 2020-07-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.44 | 503 |
| 2020-07-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.53 | 3 |
| 2020-07-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.53 | 100 |
| 2020-07-07 | $19.10 | $19.10 | $19.10 | $19.10 | $18.53 | 0 |
| 2020-07-06 | $19.10 | $19.10 | $19.10 | $19.10 | $18.53 | 5 |
| 2020-07-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.53 | 0 |
| 2020-07-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.53 | 100 |
| 2020-06-30 | $18.53 | $18.53 | $18.45 | $18.45 | $17.90 | 2,000 |
| 2020-06-29 | $19.10 | $19.10 | $19.10 | $19.10 | $18.53 | 50 |
| 2020-06-26 | $18.46 | $19.10 | $18.46 | $19.10 | $18.53 | 1,820 |
| 2020-06-25 | $18.97 | $18.97 | $18.97 | $18.97 | $18.41 | 140 |
| 2020-06-24 | $18.90 | $18.90 | $18.90 | $18.90 | $18.34 | 0 |
| 2020-06-23 | $18.37 | $18.99 | $18.35 | $18.90 | $18.34 | 4,350 |
| 2020-06-22 | $19.00 | $19.10 | $18.73 | $19.10 | $18.53 | 2,500 |
| 2020-06-19 | $18.73 | $18.73 | $18.73 | $18.73 | $18.17 | 50 |
| 2020-06-18 | $18.73 | $18.73 | $18.73 | $18.73 | $18.17 | 200 |
| 2020-06-17 | $19.00 | $19.00 | $18.69 | $18.78 | $18.22 | 1,103 |
| 2020-06-16 | $19.07 | $19.07 | $18.89 | $19.00 | $18.44 | 1,293 |
| 2020-06-15 | $18.35 | $18.35 | $18.35 | $18.35 | $17.80 | 151 |
| 2020-06-12 | $18.98 | $18.98 | $18.98 | $18.98 | $18.42 | 0 |
| 2020-06-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.42 | 0 |
| 2020-06-10 | $18.99 | $18.99 | $18.81 | $18.98 | $18.42 | 2,928 |
| 2020-06-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.44 | 1,010 |
| 2020-06-08 | $18.75 | $18.75 | $18.65 | $18.65 | $18.10 | 5,000 |
| 2020-06-05 | $18.46 | $18.46 | $18.46 | $18.46 | $17.91 | 35 |
| 2020-06-04 | $18.24 | $18.46 | $18.22 | $18.46 | $17.91 | 677 |
| 2020-06-03 | $18.70 | $18.75 | $18.50 | $18.50 | $17.95 | 2,261 |
| 2020-06-02 | $18.34 | $18.50 | $18.26 | $18.50 | $17.95 | 1,250 |
| 2020-06-01 | $18.50 | $18.50 | $18.15 | $18.50 | $17.95 | 1,190 |
| 2020-05-29 | $18.12 | $18.50 | $18.12 | $18.50 | $17.95 | 6,194 |
| 2020-05-28 | $18.33 | $18.33 | $18.25 | $18.25 | $17.71 | 350 |
| 2020-05-27 | $18.30 | $18.30 | $18.25 | $18.29 | $17.75 | 5,700 |
| 2020-05-26 | $18.28 | $18.59 | $18.28 | $18.58 | $18.03 | 5,438 |
| 2020-05-22 | $18.25 | $18.34 | $18.16 | $18.34 | $17.79 | 5,131 |
| 2020-05-21 | $18.28 | $18.28 | $18.15 | $18.15 | $17.61 | 2,300 |
| 2020-05-20 | $18.12 | $18.30 | $18.12 | $18.28 | $17.74 | 1,830 |
| 2020-05-19 | $18.11 | $18.11 | $18.11 | $18.11 | $17.57 | 200 |
| 2020-05-18 | $18.30 | $18.30 | $17.85 | $18.00 | $17.46 | 2,737 |
| 2020-05-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.46 | 2,876 |
| 2020-05-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.32 | 6 |
| 2020-05-13 | $17.90 | $17.90 | $17.85 | $17.85 | $17.32 | 1,702 |
| 2020-05-12 | $18.14 | $18.14 | $17.92 | $17.94 | $17.38 | 17,346 |
| 2020-05-11 | $17.90 | $18.36 | $17.90 | $18.36 | $17.79 | 801 |
| 2020-05-08 | $18.00 | $18.25 | $18.00 | $18.25 | $17.68 | 1,650 |
| 2020-05-07 | $18.02 | $18.18 | $17.90 | $18.18 | $17.62 | 2,779 |
| 2020-05-06 | $17.95 | $18.25 | $17.91 | $18.25 | $17.68 | 700 |
| 2020-05-05 | $18.19 | $18.19 | $18.19 | $18.19 | $17.62 | 102 |
| 2020-05-04 | $18.39 | $18.39 | $18.39 | $18.39 | $17.82 | 1 |
| 2020-05-01 | $18.21 | $18.39 | $17.95 | $18.39 | $17.82 | 2,504 |
| 2020-04-30 | $18.16 | $18.71 | $17.88 | $18.71 | $18.13 | 3,288 |
| 2020-04-29 | $18.03 | $18.37 | $18.03 | $18.37 | $17.80 | 1,902 |
| 2020-04-28 | $18.65 | $18.65 | $17.94 | $18.54 | $17.96 | 8,095 |
| 2020-04-27 | $18.69 | $18.69 | $18.30 | $18.52 | $17.94 | 803 |
| 2020-04-24 | $18.63 | $18.65 | $18.54 | $18.56 | $17.98 | 1,124 |
| 2020-04-23 | $18.73 | $18.73 | $18.73 | $18.73 | $18.15 | 250 |
| 2020-04-22 | $18.49 | $18.73 | $18.49 | $18.73 | $18.15 | 225 |
| 2020-04-21 | $18.20 | $19.28 | $18.11 | $19.28 | $18.68 | 1,326 |
| 2020-04-20 | $19.15 | $19.15 | $19.15 | $19.15 | $18.56 | 0 |
| 2020-04-17 | $19.15 | $19.15 | $19.15 | $19.15 | $18.56 | 1,301 |
| 2020-04-16 | $19.09 | $19.09 | $19.09 | $19.09 | $18.50 | 103 |
| 2020-04-15 | $18.05 | $19.01 | $17.97 | $19.00 | $18.41 | 1,752 |
| 2020-04-14 | $19.15 | $19.15 | $19.15 | $19.15 | $18.56 | 150 |
| 2020-04-13 | $19.30 | $19.30 | $18.91 | $19.15 | $18.56 | 2,613 |
| 2020-04-09 | $18.95 | $19.18 | $18.95 | $19.18 | $18.56 | 1,115 |
| 2020-04-08 | $19.17 | $19.17 | $19.17 | $19.17 | $18.55 | 120 |
| 2020-04-07 | $18.56 | $19.20 | $18.36 | $19.20 | $18.58 | 3,824 |
| 2020-04-06 | $18.36 | $18.36 | $18.36 | $18.36 | $17.76 | 3 |
| 2020-04-03 | $18.36 | $18.36 | $18.36 | $18.36 | $17.76 | 125 |
| 2020-04-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.14 | 100 |
| 2020-04-01 | $18.26 | $18.75 | $18.26 | $18.75 | $18.14 | 3,280 |
| 2020-03-31 | $18.34 | $18.34 | $18.32 | $18.32 | $17.73 | 656 |
| 2020-03-30 | $17.94 | $18.40 | $17.94 | $18.26 | $17.67 | 1,433 |
| 2020-03-27 | $17.63 | $18.60 | $17.63 | $18.60 | $18.00 | 317 |
| 2020-03-26 | $19.30 | $19.30 | $19.30 | $19.30 | $18.67 | 48 |
| 2020-03-25 | $19.79 | $19.79 | $19.30 | $19.30 | $18.67 | 950 |
| 2020-03-24 | $18.44 | $19.79 | $18.44 | $19.79 | $19.15 | 2,105 |
| 2020-03-23 | $18.00 | $18.54 | $18.00 | $18.54 | $17.94 | 994 |
| 2020-03-20 | $19.00 | $19.24 | $18.25 | $18.44 | $17.84 | 14,714 |
| 2020-03-19 | $17.73 | $19.10 | $17.73 | $19.10 | $18.48 | 1,261 |
| 2020-03-18 | $19.95 | $20.05 | $19.46 | $19.46 | $18.83 | 8,334 |
| 2020-03-17 | $20.40 | $20.60 | $19.95 | $19.95 | $19.30 | 24,424 |
| 2020-03-16 | $20.00 | $20.20 | $20.00 | $20.20 | $19.54 | 823 |
| 2020-03-13 | $20.80 | $20.80 | $20.40 | $20.40 | $19.74 | 850 |
| 2020-03-12 | $20.21 | $20.62 | $19.95 | $20.17 | $19.52 | 31,862 |
| 2020-03-11 | $20.41 | $20.50 | $20.41 | $20.41 | $19.70 | 937 |
| 2020-03-10 | $20.54 | $20.63 | $20.54 | $20.63 | $19.91 | 1,169 |
| 2020-03-09 | $20.50 | $20.50 | $20.50 | $20.50 | $19.78 | 209 |
| 2020-03-06 | $21.45 | $21.45 | $21.35 | $21.35 | $20.60 | 200 |
| 2020-03-05 | $21.07 | $21.25 | $21.07 | $21.25 | $20.51 | 394 |
| 2020-03-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.27 | 2,542 |
| 2020-03-03 | $20.91 | $21.00 | $20.91 | $21.00 | $20.27 | 2,200 |
| 2020-03-02 | $21.31 | $21.31 | $21.08 | $21.09 | $20.35 | 3,789 |
| 2020-02-28 | $21.14 | $21.32 | $21.14 | $21.32 | $20.58 | 740 |
| 2020-02-27 | $21.14 | $21.34 | $21.14 | $21.28 | $20.54 | 2,850 |
| 2020-02-26 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 200 |
| 2020-02-25 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 261 |
| 2020-02-24 | $21.69 | $21.70 | $21.36 | $21.40 | $20.65 | 2,540 |
| 2020-02-21 | $21.36 | $21.36 | $21.36 | $21.36 | $20.61 | 100 |
| 2020-02-20 | $21.50 | $21.50 | $21.40 | $21.40 | $20.65 | 561 |
| 2020-02-19 | $21.81 | $21.81 | $21.49 | $21.49 | $20.74 | 2,102 |
| 2020-02-18 | $21.36 | $21.36 | $21.36 | $21.36 | $20.61 | 202 |
| 2020-02-14 | $21.60 | $21.60 | $21.60 | $21.60 | $20.85 | 140 |
| 2020-02-13 | $21.62 | $21.62 | $21.60 | $21.60 | $20.85 | 401 |
| 2020-02-12 | $21.65 | $21.65 | $21.65 | $21.65 | $20.84 | 0 |
| 2020-02-11 | $21.65 | $21.65 | $21.65 | $21.65 | $20.84 | 0 |
| 2020-02-10 | $21.65 | $21.65 | $21.65 | $21.65 | $20.84 | 8 |
| 2020-02-07 | $21.65 | $21.65 | $21.65 | $21.65 | $20.84 | 1,007 |
| 2020-02-06 | $21.43 | $21.43 | $21.43 | $21.43 | $20.63 | 1,000 |
| 2020-02-05 | $21.42 | $21.46 | $21.42 | $21.46 | $20.66 | 300 |
| 2020-02-04 | $21.42 | $21.42 | $21.42 | $21.42 | $20.62 | 1 |
| 2020-02-03 | $21.42 | $21.42 | $21.42 | $21.42 | $20.62 | 2 |
| 2020-01-31 | $21.42 | $21.42 | $21.42 | $21.42 | $20.62 | 0 |
| 2020-01-30 | $21.42 | $21.42 | $21.42 | $21.42 | $20.62 | 800 |
| 2020-01-29 | $21.36 | $21.36 | $21.36 | $21.36 | $20.57 | 0 |
| 2020-01-28 | $21.36 | $21.36 | $21.36 | $21.36 | $20.57 | 1,000 |
| 2020-01-27 | $21.55 | $21.55 | $21.55 | $21.55 | $20.75 | 100 |
| 2020-01-24 | $21.52 | $21.64 | $21.47 | $21.61 | $20.81 | 6,336 |
| 2020-01-23 | $21.47 | $21.47 | $21.47 | $21.47 | $20.67 | 0 |
| 2020-01-22 | $21.47 | $21.47 | $21.47 | $21.47 | $20.67 | 100 |
| 2020-01-21 | $21.15 | $21.15 | $21.15 | $21.15 | $20.36 | 1,502 |
| 2020-01-17 | $21.15 | $21.15 | $21.15 | $21.15 | $20.36 | 103 |
| 2020-01-16 | $21.34 | $21.34 | $21.15 | $21.15 | $20.36 | 1,505 |
| 2020-01-15 | $21.35 | $21.35 | $21.35 | $21.35 | $20.55 | 1 |
| 2020-01-14 | $21.40 | $21.40 | $21.40 | $21.40 | $20.60 | 0 |
| 2020-01-13 | $21.40 | $21.40 | $21.40 | $21.40 | $20.60 | 0 |
| 2020-01-10 | $21.40 | $21.40 | $21.40 | $21.40 | $20.60 | 600 |
| 2020-01-09 | $21.33 | $21.33 | $21.33 | $21.33 | $20.54 | 0 |
| 2020-01-08 | $21.33 | $21.33 | $21.33 | $21.33 | $20.54 | 702 |
| 2020-01-07 | $21.11 | $21.30 | $21.11 | $21.30 | $20.51 | 476 |
| 2020-01-06 | $21.50 | $21.50 | $21.31 | $21.48 | $20.68 | 3,200 |
| 2020-01-03 | $21.11 | $21.11 | $21.11 | $21.11 | $20.32 | 4 |
| 2020-01-02 | $21.17 | $21.17 | $21.11 | $21.11 | $20.32 | 1,031 |
| 2019-12-31 | $21.10 | $21.10 | $21.10 | $21.10 | $20.32 | 0 |
| 2019-12-30 | $21.03 | $21.10 | $21.03 | $21.10 | $20.32 | 1,700 |
| 2019-12-27 | $21.01 | $21.01 | $21.01 | $21.01 | $20.23 | 2,000 |
| 2019-12-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.17 | 0 |
| 2019-12-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.17 | 0 |
| 2019-12-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.17 | 494 |
| 2019-12-20 | $21.16 | $21.16 | $20.95 | $20.95 | $20.17 | 4,506 |
| 2019-12-19 | $21.15 | $21.15 | $21.15 | $21.15 | $20.36 | 1 |
| 2019-12-18 | $21.15 | $21.15 | $21.15 | $21.15 | $20.36 | 95 |
| 2019-12-17 | $21.15 | $21.15 | $21.15 | $21.15 | $20.36 | 101 |
| 2019-12-16 | $21.15 | $21.15 | $21.15 | $21.15 | $20.36 | 311 |
| 2019-12-13 | $21.00 | $21.11 | $21.00 | $21.11 | $20.32 | 5,965 |
| 2019-12-12 | $20.95 | $20.95 | $20.89 | $20.91 | $20.13 | 3,388 |
| 2019-12-11 | $20.95 | $20.95 | $20.95 | $20.95 | $20.12 | 3,325 |
| 2019-12-10 | $21.07 | $21.07 | $21.07 | $21.07 | $20.24 | 0 |
| 2019-12-09 | $20.93 | $21.07 | $20.93 | $21.07 | $20.24 | 1,300 |
| 2019-12-06 | $20.85 | $21.05 | $20.85 | $21.05 | $20.22 | 4,000 |
| 2019-12-05 | $21.01 | $21.05 | $21.01 | $21.05 | $20.22 | 2,050 |
| 2019-12-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.16 | 100 |
| 2019-12-03 | $21.03 | $21.03 | $21.03 | $21.03 | $20.20 | 0 |
| 2019-12-02 | $21.15 | $21.15 | $20.80 | $21.03 | $20.20 | 625 |
| 2019-11-29 | $20.87 | $20.87 | $20.87 | $20.87 | $20.04 | 300 |
| 2019-11-27 | $20.78 | $21.06 | $20.77 | $21.02 | $20.19 | 1,600 |
| 2019-11-26 | $20.80 | $20.95 | $20.77 | $20.81 | $19.99 | 6,950 |
| 2019-11-25 | $20.54 | $20.63 | $20.54 | $20.63 | $19.81 | 3,942 |
| 2019-11-22 | $20.50 | $20.50 | $20.46 | $20.50 | $19.69 | 2,210 |
| 2019-11-21 | $20.37 | $20.37 | $20.35 | $20.35 | $19.54 | 2,300 |
| 2019-11-20 | $20.31 | $20.44 | $20.30 | $20.44 | $19.63 | 9,618 |
| 2019-11-19 | $20.38 | $20.38 | $20.38 | $20.38 | $19.57 | 0 |
| 2019-11-18 | $20.38 | $20.38 | $20.38 | $20.38 | $19.57 | 1 |
| 2019-11-15 | $20.35 | $20.45 | $20.33 | $20.38 | $19.57 | 2,183 |
| 2019-11-14 | $20.60 | $20.60 | $20.43 | $20.43 | $19.62 | 2,973 |
| 2019-11-13 | $20.50 | $20.50 | $20.50 | $20.50 | $19.69 | 0 |
| 2019-11-12 | $20.41 | $20.50 | $20.41 | $20.50 | $19.64 | 1,100 |
| 2019-11-11 | $20.35 | $20.35 | $20.20 | $20.22 | $19.37 | 5,963 |
| 2019-11-08 | $20.70 | $20.70 | $20.55 | $20.55 | $19.69 | 2,900 |
| 2019-11-07 | $20.66 | $20.66 | $20.66 | $20.66 | $19.79 | 24 |
| 2019-11-06 | $20.66 | $20.66 | $20.66 | $20.66 | $19.79 | 0 |
| 2019-11-05 | $20.66 | $20.66 | $20.66 | $20.66 | $19.79 | 0 |
| 2019-11-04 | $20.66 | $20.66 | $20.66 | $20.66 | $19.79 | 400 |
| 2019-11-01 | $20.75 | $20.75 | $20.75 | $20.75 | $19.88 | 0 |
| 2019-10-31 | $20.75 | $20.75 | $20.75 | $20.75 | $19.88 | 0 |
| 2019-10-30 | $20.75 | $20.75 | $20.75 | $20.75 | $19.88 | 0 |
| 2019-10-29 | $20.75 | $20.75 | $20.75 | $20.75 | $19.88 | 100 |
| 2019-10-28 | $20.38 | $20.38 | $20.38 | $20.38 | $19.52 | 0 |
| 2019-10-25 | $20.38 | $20.38 | $20.38 | $20.38 | $19.52 | 0 |
| 2019-10-24 | $20.38 | $20.38 | $20.38 | $20.38 | $19.52 | 200 |
| 2019-10-23 | $20.45 | $20.45 | $20.45 | $20.45 | $19.59 | 0 |
| 2019-10-22 | $20.45 | $20.45 | $20.45 | $20.45 | $19.59 | 0 |
| 2019-10-21 | $20.45 | $20.45 | $20.45 | $20.45 | $19.59 | 51 |
| 2019-10-18 | $20.45 | $20.45 | $20.45 | $20.45 | $19.59 | 0 |
| 2019-10-17 | $20.55 | $20.55 | $20.43 | $20.45 | $19.59 | 1,225 |
| 2019-10-16 | $20.53 | $20.53 | $20.53 | $20.53 | $19.67 | 1 |
| 2019-10-15 | $20.53 | $20.53 | $20.53 | $20.53 | $19.67 | 1 |
| 2019-10-14 | $20.50 | $20.53 | $20.50 | $20.53 | $19.67 | 500 |
| 2019-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $19.64 | 0 |
| 2019-10-10 | $20.50 | $20.50 | $20.50 | $20.50 | $19.64 | 1,700 |
| 2019-10-09 | $20.80 | $20.80 | $20.80 | $20.80 | $19.87 | 250 |
| 2019-10-08 | $20.72 | $20.72 | $20.50 | $20.72 | $19.79 | 2,415 |
| 2019-10-07 | $20.66 | $20.69 | $20.66 | $20.69 | $19.76 | 2,085 |
| 2019-10-04 | $20.59 | $20.59 | $20.59 | $20.59 | $19.67 | 0 |
| 2019-10-03 | $20.59 | $20.59 | $20.59 | $20.59 | $19.67 | 100 |
| 2019-10-02 | $20.63 | $20.63 | $20.63 | $20.63 | $19.70 | 3,594 |
| 2019-10-01 | $20.59 | $20.59 | $20.59 | $20.59 | $19.67 | 700 |
| 2019-09-30 | $20.69 | $20.69 | $20.69 | $20.69 | $19.76 | 0 |
| 2019-09-27 | $20.69 | $20.69 | $20.69 | $20.69 | $19.76 | 300 |
| 2019-09-26 | $20.65 | $20.65 | $20.65 | $20.65 | $19.72 | 0 |
| 2019-09-25 | $20.66 | $20.66 | $20.65 | $20.65 | $19.72 | 1,700 |
| 2019-09-24 | $20.59 | $20.59 | $20.59 | $20.59 | $19.67 | 0 |
| 2019-09-23 | $20.59 | $20.59 | $20.59 | $20.59 | $19.67 | 0 |
| 2019-09-20 | $20.59 | $20.59 | $20.59 | $20.59 | $19.67 | 949 |
| 2019-09-19 | $20.58 | $20.59 | $20.58 | $20.59 | $19.66 | 3,900 |
| 2019-09-18 | $20.58 | $20.59 | $20.58 | $20.59 | $19.67 | 750 |
| 2019-09-17 | $20.58 | $20.58 | $20.58 | $20.58 | $19.66 | 1 |
| 2019-09-16 | $20.58 | $20.58 | $20.58 | $20.58 | $19.66 | 1 |
| 2019-09-13 | $20.58 | $20.58 | $20.58 | $20.58 | $19.66 | 0 |
| 2019-09-12 | $20.40 | $20.58 | $20.38 | $20.58 | $19.66 | 2,250 |
| 2019-09-11 | $20.50 | $20.59 | $20.50 | $20.59 | $19.61 | 1,800 |
| 2019-09-10 | $20.38 | $20.49 | $20.38 | $20.49 | $19.51 | 9,100 |
| 2019-09-09 | $20.32 | $20.38 | $20.32 | $20.38 | $19.41 | 7,125 |
| 2019-09-06 | $20.32 | $20.32 | $20.32 | $20.32 | $19.35 | 1,000 |
| 2019-09-05 | $20.33 | $20.33 | $20.30 | $20.33 | $19.36 | 1,500 |
| 2019-09-04 | $20.30 | $20.33 | $20.28 | $20.28 | $19.31 | 6,554 |
| 2019-09-03 | $20.27 | $20.33 | $20.21 | $20.33 | $19.36 | 4,522 |
| 2019-08-30 | $20.22 | $20.30 | $20.21 | $20.29 | $19.32 | 4,531 |
| 2019-08-29 | $20.20 | $20.29 | $20.20 | $20.28 | $19.31 | 1,870 |
| 2019-08-28 | $20.15 | $20.33 | $20.15 | $20.33 | $19.36 | 2,498 |
| 2019-08-27 | $20.10 | $20.33 | $20.10 | $20.20 | $19.24 | 6,682 |
| 2019-08-26 | $20.24 | $20.33 | $20.24 | $20.33 | $19.36 | 3,300 |
| 2019-08-23 | $20.25 | $20.25 | $20.25 | $20.25 | $19.28 | 300 |
| 2019-08-22 | $20.23 | $20.30 | $20.23 | $20.24 | $19.28 | 2,839 |
| 2019-08-21 | $20.28 | $20.30 | $20.07 | $20.07 | $19.11 | 3,922 |
| 2019-08-20 | $20.23 | $20.23 | $20.00 | $20.00 | $19.05 | 260 |
| 2019-08-19 | $20.18 | $20.18 | $20.02 | $20.02 | $19.07 | 2,501 |
| 2019-08-16 | $20.05 | $20.05 | $20.05 | $20.05 | $19.09 | 0 |
| 2019-08-15 | $20.02 | $20.05 | $20.02 | $20.05 | $19.09 | 525 |
| 2019-08-14 | $20.02 | $20.02 | $20.01 | $20.01 | $19.06 | 530 |
| 2019-08-13 | $20.25 | $20.25 | $20.21 | $20.21 | $19.25 | 4,290 |
| 2019-08-12 | $20.33 | $20.33 | $20.33 | $20.33 | $19.30 | 700 |
| 2019-08-09 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 600 |
| 2019-08-08 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 600 |
| 2019-08-07 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 600 |
| 2019-08-06 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 600 |
| 2019-08-05 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 600 |
| 2019-08-02 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 400 |
| 2019-08-01 | $20.48 | $20.48 | $20.48 | $20.48 | $19.44 | 550 |
| 2019-07-31 | $20.35 | $20.35 | $20.35 | $20.35 | $19.32 | 300 |
| 2019-07-30 | $20.35 | $20.35 | $20.35 | $20.35 | $19.32 | 250 |
| 2019-07-29 | $20.27 | $20.27 | $20.26 | $20.26 | $19.23 | 1,000 |
| 2019-07-26 | $20.27 | $20.27 | $20.27 | $20.27 | $19.24 | 200 |
| 2019-07-25 | $20.45 | $20.45 | $20.30 | $20.30 | $19.27 | 300 |
| 2019-07-24 | $20.37 | $20.37 | $20.37 | $20.37 | $19.34 | 0 |
| 2019-07-23 | $20.49 | $20.49 | $20.29 | $20.37 | $19.34 | 3,265 |
| 2019-07-22 | $20.40 | $20.42 | $20.30 | $20.42 | $19.39 | 2,554 |
| 2019-07-19 | $20.31 | $20.31 | $20.31 | $20.31 | $19.28 | 0 |
| 2019-07-18 | $20.50 | $20.50 | $20.31 | $20.31 | $19.28 | 700 |
| 2019-07-17 | $20.35 | $20.35 | $20.33 | $20.33 | $19.30 | 472 |
| 2019-07-16 | $20.55 | $20.55 | $20.55 | $20.55 | $19.51 | 200 |
| 2019-07-15 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 0 |
| 2019-07-12 | $20.40 | $20.40 | $20.40 | $20.40 | $19.37 | 0 |
| 2019-07-11 | $20.40 | $20.41 | $20.36 | $20.40 | $19.37 | 1,230 |
| 2019-07-10 | $20.30 | $20.40 | $20.30 | $20.39 | $19.30 | 4,400 |
| 2019-07-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.21 | 1,300 |
| 2019-07-08 | $20.42 | $20.43 | $20.30 | $20.30 | $19.21 | 1,100 |
| 2019-07-05 | $20.36 | $20.48 | $20.36 | $20.48 | $19.38 | 1,382 |
| 2019-07-03 | $20.49 | $20.49 | $20.49 | $20.49 | $19.39 | 0 |
| 2019-07-02 | $20.49 | $20.49 | $20.49 | $20.49 | $19.39 | 71 |
| 2019-07-01 | $20.53 | $20.55 | $20.48 | $20.49 | $19.39 | 2,100 |
| 2019-06-28 | $20.27 | $20.27 | $20.27 | $20.27 | $19.18 | 2,450 |
| 2019-06-27 | $20.26 | $20.26 | $20.26 | $20.26 | $19.17 | 0 |
| 2019-06-26 | $20.27 | $20.30 | $20.26 | $20.26 | $19.17 | 3,550 |
| 2019-06-25 | $20.30 | $20.30 | $20.27 | $20.29 | $19.20 | 964 |
| 2019-06-24 | $20.32 | $20.32 | $20.32 | $20.32 | $19.23 | 50 |
| 2019-06-21 | $20.32 | $20.32 | $20.32 | $20.32 | $19.23 | 0 |
| 2019-06-20 | $20.32 | $20.32 | $20.32 | $20.32 | $19.23 | 500 |
| 2019-06-19 | $20.31 | $20.31 | $20.31 | $20.31 | $19.22 | 0 |
| 2019-06-18 | $20.31 | $20.31 | $20.26 | $20.31 | $19.22 | 6,590 |
| 2019-06-17 | $20.36 | $20.36 | $20.36 | $20.36 | $19.26 | 1 |
| 2019-06-14 | $20.36 | $20.36 | $20.36 | $20.36 | $19.27 | 0 |
| 2019-06-13 | $20.33 | $20.36 | $20.33 | $20.36 | $19.27 | 1,400 |
| 2019-06-12 | $20.40 | $20.40 | $20.40 | $20.40 | $19.24 | 50 |
| 2019-06-11 | $20.40 | $20.40 | $20.40 | $20.40 | $19.24 | 0 |
| 2019-06-10 | $20.40 | $20.40 | $20.40 | $20.40 | $19.24 | 493 |
| 2019-06-07 | $20.26 | $20.28 | $20.25 | $20.25 | $19.10 | 6,608 |
| 2019-06-06 | $20.35 | $20.35 | $20.32 | $20.32 | $19.16 | 2,196 |
| 2019-06-05 | $20.24 | $20.24 | $20.24 | $20.24 | $19.09 | 0 |
| 2019-06-04 | $20.22 | $20.25 | $20.22 | $20.24 | $19.09 | 3,500 |
| 2019-06-03 | $20.17 | $20.27 | $20.15 | $20.24 | $19.09 | 4,100 |
| 2019-05-31 | $20.24 | $20.24 | $20.24 | $20.24 | $19.09 | 0 |
| 2019-05-30 | $20.24 | $20.24 | $20.24 | $20.24 | $19.09 | 1,000 |
| 2019-05-29 | $20.15 | $20.19 | $20.15 | $20.16 | $19.01 | 800 |
| 2019-05-28 | $20.15 | $20.17 | $20.15 | $20.17 | $19.02 | 1,290 |
| 2019-05-24 | $20.23 | $20.23 | $20.23 | $20.23 | $19.08 | 0 |
| 2019-05-23 | $20.24 | $20.24 | $20.23 | $20.23 | $19.08 | 2,500 |
| 2019-05-22 | $20.26 | $20.26 | $20.26 | $20.26 | $19.11 | 309 |
| 2019-05-21 | $20.16 | $20.16 | $20.16 | $20.16 | $19.01 | 400 |
| 2019-05-20 | $20.35 | $20.35 | $20.07 | $20.07 | $18.93 | 4,317 |
| 2019-05-17 | $20.30 | $20.30 | $20.30 | $20.30 | $19.15 | 202 |
| 2019-05-16 | $20.30 | $20.30 | $20.30 | $20.30 | $19.15 | 0 |
| 2019-05-15 | $20.29 | $20.30 | $20.29 | $20.30 | $19.15 | 292 |
| 2019-05-14 | $20.11 | $20.16 | $20.11 | $20.16 | $19.01 | 550 |
| 2019-05-13 | $20.24 | $20.30 | $20.24 | $20.30 | $19.15 | 2,000 |
| 2019-05-10 | $20.30 | $20.30 | $20.30 | $20.30 | $19.08 | 1,250 |
| 2019-05-09 | $20.21 | $20.21 | $20.17 | $20.20 | $18.99 | 1,304 |
| 2019-05-08 | $20.30 | $20.30 | $20.30 | $20.30 | $19.08 | 100 |
| 2019-05-07 | $20.33 | $20.33 | $20.33 | $20.33 | $19.11 | 0 |
| 2019-05-06 | $20.33 | $20.33 | $20.33 | $20.33 | $19.11 | 325 |
| 2019-05-03 | $20.25 | $20.25 | $20.25 | $20.25 | $19.03 | 1,950 |
| 2019-05-02 | $20.49 | $20.49 | $20.46 | $20.46 | $19.23 | 800 |
| 2019-05-01 | $20.20 | $20.25 | $20.20 | $20.25 | $19.03 | 200 |
| 2019-04-30 | $20.18 | $20.18 | $20.18 | $20.18 | $18.97 | 230 |
| 2019-04-29 | $20.20 | $20.20 | $20.16 | $20.20 | $18.99 | 1,200 |
| 2019-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $18.80 | 2,420 |
| 2019-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $18.80 | 0 |
| 2019-04-24 | $20.25 | $20.28 | $20.00 | $20.00 | $18.80 | 2,420 |
| 2019-04-23 | $20.44 | $20.45 | $20.44 | $20.45 | $19.22 | 800 |
| 2019-04-22 | $20.40 | $20.40 | $20.36 | $20.36 | $19.14 | 1,334 |
| 2019-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $19.27 | 0 |
| 2019-04-17 | $20.50 | $20.50 | $20.50 | $20.50 | $19.27 | 125 |
| 2019-04-16 | $20.40 | $20.40 | $20.40 | $20.40 | $19.17 | 1,093 |
| 2019-04-15 | $20.40 | $20.40 | $20.40 | $20.40 | $19.17 | 0 |
| 2019-04-12 | $20.51 | $20.51 | $20.40 | $20.40 | $19.17 | 313 |
| 2019-04-11 | $20.44 | $20.44 | $20.44 | $20.44 | $19.21 | 0 |
| 2019-04-10 | $20.44 | $20.44 | $20.44 | $20.44 | $19.15 | 0 |
| 2019-04-09 | $20.44 | $20.44 | $20.44 | $20.44 | $19.15 | 900 |
| 2019-04-08 | $20.40 | $20.40 | $20.40 | $20.40 | $19.11 | 0 |
| 2019-04-05 | $20.40 | $20.40 | $20.40 | $20.40 | $19.11 | 0 |
| 2019-04-04 | $20.40 | $20.40 | $20.40 | $20.40 | $19.11 | 0 |
| 2019-04-03 | $20.38 | $20.40 | $20.38 | $20.40 | $19.11 | 2,056 |
| 2019-04-02 | $20.20 | $20.20 | $20.20 | $20.20 | $18.92 | 0 |
| 2019-04-01 | $20.18 | $20.35 | $20.18 | $20.20 | $18.93 | 7,455 |
| 2019-03-29 | $20.43 | $20.43 | $20.43 | $20.43 | $19.14 | 0 |
| 2019-03-28 | $20.43 | $20.43 | $20.43 | $20.43 | $19.14 | 300 |
| 2019-03-27 | $20.35 | $20.35 | $20.35 | $20.35 | $19.06 | 500 |
| 2019-03-26 | $20.39 | $20.39 | $20.35 | $20.35 | $19.06 | 1,111 |
| 2019-03-25 | $20.50 | $20.50 | $20.35 | $20.35 | $19.06 | 2,400 |
| 2019-03-22 | $20.50 | $20.51 | $20.50 | $20.51 | $19.21 | 500 |
| 2019-03-21 | $20.50 | $20.51 | $20.50 | $20.50 | $19.20 | 1,900 |
| 2019-03-20 | $20.51 | $20.51 | $20.51 | $20.51 | $19.21 | 0 |
| 2019-03-19 | $20.51 | $20.51 | $20.51 | $20.51 | $19.21 | 400 |
| 2019-03-18 | $20.60 | $20.60 | $20.60 | $20.60 | $19.30 | 52 |
| 2019-03-15 | $20.60 | $20.60 | $20.60 | $20.60 | $19.30 | 1,000 |
| 2019-03-14 | $20.61 | $20.62 | $20.60 | $20.60 | $19.30 | 1,000 |
| 2019-03-13 | $20.63 | $20.68 | $20.63 | $20.67 | $19.36 | 1,000 |
| 2019-03-12 | $20.52 | $20.52 | $20.50 | $20.50 | $19.14 | 2,255 |
| 2019-03-11 | $20.52 | $20.52 | $20.52 | $20.52 | $19.16 | 0 |
| 2019-03-08 | $20.52 | $20.52 | $20.52 | $20.52 | $19.16 | 0 |
| 2019-03-07 | $20.52 | $20.52 | $20.52 | $20.52 | $19.16 | 0 |
| 2019-03-06 | $20.50 | $20.52 | $20.50 | $20.52 | $19.16 | 2,000 |
| 2019-03-05 | $20.60 | $20.60 | $20.60 | $20.60 | $19.23 | 0 |
| 2019-03-04 | $20.60 | $20.60 | $20.60 | $20.60 | $19.23 | 200 |
| 2019-03-01 | $20.40 | $20.40 | $20.40 | $20.40 | $19.04 | 0 |
| 2019-02-28 | $20.40 | $20.40 | $20.40 | $20.40 | $19.04 | 100 |
| 2019-02-27 | $20.42 | $20.50 | $20.42 | $20.50 | $19.14 | 400 |
| 2019-02-26 | $20.50 | $20.50 | $20.50 | $20.50 | $19.14 | 0 |
| 2019-02-25 | $20.50 | $20.50 | $20.50 | $20.50 | $19.14 | 100 |
| 2019-02-22 | $20.31 | $20.31 | $20.30 | $20.30 | $18.95 | 1,863 |
| 2019-02-21 | $20.50 | $20.50 | $20.50 | $20.50 | $19.14 | 37 |
| 2019-02-20 | $20.77 | $20.77 | $20.50 | $20.50 | $19.14 | 4,200 |
| 2019-02-19 | $20.74 | $20.95 | $20.74 | $20.95 | $19.56 | 2,890 |
| 2019-02-15 | $20.71 | $20.71 | $20.71 | $20.71 | $19.33 | 1 |
| 2019-02-14 | $20.71 | $20.72 | $20.66 | $20.71 | $19.33 | 5,725 |
| 2019-02-13 | $20.78 | $20.82 | $20.78 | $20.81 | $19.43 | 1,800 |
| 2019-02-12 | $20.75 | $20.76 | $20.70 | $20.76 | $19.32 | 6,100 |
| 2019-02-11 | $20.75 | $20.82 | $20.75 | $20.76 | $19.32 | 3,800 |
| 2019-02-08 | $20.35 | $20.77 | $20.35 | $20.75 | $19.31 | 9,583 |
| 2019-02-07 | $20.27 | $20.32 | $20.27 | $20.32 | $18.91 | 1,200 |
| 2019-02-06 | $20.27 | $20.33 | $20.27 | $20.33 | $18.92 | 384 |
| 2019-02-05 | $20.30 | $20.30 | $20.24 | $20.24 | $18.83 | 986 |
| 2019-02-04 | $20.22 | $20.28 | $20.20 | $20.20 | $18.79 | 3,200 |
| 2019-02-01 | $20.15 | $20.20 | $20.15 | $20.20 | $18.79 | 2,200 |
| 2019-01-31 | $20.10 | $20.10 | $20.10 | $20.10 | $18.70 | 0 |
| 2019-01-30 | $20.11 | $20.20 | $20.10 | $20.10 | $18.70 | 3,409 |
| 2019-01-29 | $20.23 | $20.23 | $20.23 | $20.23 | $18.82 | 0 |
| 2019-01-28 | $20.23 | $20.23 | $20.23 | $20.23 | $18.82 | 2,000 |
| 2019-01-25 | $20.13 | $20.13 | $20.13 | $20.13 | $18.73 | 50 |
| 2019-01-24 | $20.13 | $20.13 | $20.13 | $20.13 | $18.73 | 0 |
| 2019-01-23 | $20.13 | $20.13 | $20.13 | $20.13 | $18.73 | 600 |
| 2019-01-22 | $19.95 | $20.02 | $19.95 | $20.02 | $18.62 | 2,401 |
| 2019-01-18 | $19.77 | $19.77 | $19.77 | $19.77 | $18.39 | 170 |
| 2019-01-17 | $19.99 | $20.00 | $19.99 | $20.00 | $18.61 | 1,500 |
| 2019-01-16 | $19.71 | $19.71 | $19.71 | $19.71 | $18.34 | 24 |
| 2019-01-15 | $19.80 | $19.80 | $19.70 | $19.71 | $18.34 | 2,700 |
| 2019-01-14 | $19.87 | $19.87 | $19.87 | $19.87 | $18.49 | 0 |
| 2019-01-11 | $19.87 | $19.87 | $19.87 | $19.87 | $18.49 | 1,000 |
| 2019-01-10 | $19.74 | $19.74 | $19.74 | $19.74 | $18.37 | 100 |
| 2019-01-09 | $19.69 | $19.74 | $19.65 | $19.74 | $18.37 | 3,981 |
| 2019-01-08 | $19.64 | $19.64 | $19.64 | $19.64 | $18.27 | 2,680 |
| 2019-01-07 | $19.60 | $19.60 | $19.51 | $19.51 | $18.15 | 846 |
| 2019-01-04 | $19.51 | $19.51 | $19.51 | $19.51 | $18.15 | 0 |
| 2019-01-03 | $19.51 | $19.51 | $19.51 | $19.51 | $18.15 | 0 |
| 2019-01-02 | $19.51 | $19.51 | $19.51 | $19.51 | $18.15 | 700 |
| 2018-12-31 | $19.75 | $19.75 | $19.75 | $19.75 | $18.38 | 222 |
| 2018-12-28 | $19.59 | $19.75 | $19.59 | $19.75 | $18.38 | 222 |
| 2018-12-27 | $19.51 | $19.51 | $19.51 | $19.51 | $18.15 | 0 |
| 2018-12-26 | $19.59 | $19.59 | $19.51 | $19.51 | $18.15 | 1,100 |
| 2018-12-24 | $19.55 | $19.55 | $19.55 | $19.55 | $18.19 | 0 |
| 2018-12-21 | $19.55 | $19.55 | $19.55 | $19.55 | $18.19 | 236 |
| 2018-12-20 | $19.66 | $19.73 | $19.63 | $19.64 | $18.27 | 1,200 |
| 2018-12-19 | $19.58 | $19.60 | $19.53 | $19.53 | $18.17 | 3,100 |
| 2018-12-18 | $19.57 | $19.64 | $19.57 | $19.64 | $18.27 | 400 |
| 2018-12-17 | $19.70 | $19.85 | $19.70 | $19.75 | $18.37 | 2,138 |
| 2018-12-14 | $19.72 | $19.72 | $19.70 | $19.70 | $18.33 | 570 |
| 2018-12-13 | $19.93 | $19.93 | $19.85 | $19.85 | $18.47 | 4,200 |
| 2018-12-12 | $19.95 | $19.98 | $19.95 | $19.98 | $18.53 | 500 |
| 2018-12-11 | $20.14 | $20.14 | $20.10 | $20.10 | $18.64 | 660 |
| 2018-12-10 | $19.81 | $19.81 | $19.81 | $19.81 | $18.37 | 0 |
| 2018-12-07 | $19.81 | $19.81 | $19.81 | $19.81 | $18.37 | 0 |
| 2018-12-06 | $20.15 | $20.15 | $19.71 | $19.81 | $18.37 | 14,620 |
| 2018-12-04 | $20.40 | $20.40 | $20.01 | $20.15 | $18.68 | 1,220 |
| 2018-12-03 | $20.40 | $20.40 | $20.40 | $20.40 | $18.92 | 100 |
| 2018-11-30 | $20.70 | $20.80 | $19.96 | $19.96 | $18.51 | 4,850 |
| 2018-11-29 | $21.29 | $21.29 | $20.70 | $20.70 | $19.19 | 3,020 |
| 2018-11-28 | $21.30 | $21.30 | $21.30 | $21.30 | $19.75 | 350 |
| 2018-11-27 | $20.90 | $20.90 | $20.90 | $20.90 | $19.38 | 0 |
| 2018-11-26 | $20.90 | $20.90 | $20.90 | $20.90 | $19.38 | 0 |
| 2018-11-23 | $20.90 | $20.90 | $20.90 | $20.90 | $19.38 | 100 |
| 2018-11-21 | $20.88 | $20.88 | $20.88 | $20.88 | $19.36 | 0 |
| 2018-11-20 | $20.88 | $20.88 | $20.88 | $20.88 | $19.36 | 100 |
| 2018-11-19 | $20.81 | $20.81 | $20.81 | $20.81 | $19.30 | 2 |
| 2018-11-16 | $20.85 | $20.86 | $20.81 | $20.81 | $19.30 | 1,931 |
| 2018-11-15 | $20.90 | $21.00 | $20.90 | $21.00 | $19.47 | 2,302 |
| 2018-11-14 | $21.00 | $21.15 | $21.00 | $21.00 | $19.47 | 4,000 |
| 2018-11-13 | $20.90 | $20.90 | $20.90 | $20.90 | $19.38 | 0 |
| 2018-11-12 | $21.08 | $21.08 | $20.90 | $20.90 | $19.32 | 8,717 |
| 2018-11-09 | $21.13 | $21.13 | $21.13 | $21.13 | $19.53 | 100 |
| 2018-11-08 | $21.11 | $21.22 | $21.11 | $21.19 | $19.59 | 1,769 |
| 2018-11-07 | $21.11 | $21.11 | $21.11 | $21.11 | $19.51 | 1,710 |
| 2018-11-06 | $21.07 | $21.07 | $21.07 | $21.07 | $19.47 | 0 |
| 2018-11-05 | $21.07 | $21.07 | $21.07 | $21.07 | $19.47 | 0 |
| 2018-11-02 | $21.07 | $21.07 | $21.07 | $21.07 | $19.47 | 250 |
| 2018-11-01 | $21.05 | $21.11 | $21.05 | $21.05 | $19.46 | 4,640 |
| 2018-10-31 | $21.11 | $21.11 | $21.11 | $21.11 | $19.51 | 219 |
| 2018-10-30 | $21.05 | $21.05 | $21.05 | $21.05 | $19.46 | 100 |
| 2018-10-29 | $21.05 | $21.05 | $21.05 | $21.05 | $19.46 | 0 |
| 2018-10-26 | $21.20 | $21.20 | $21.05 | $21.05 | $19.46 | 600 |
| 2018-10-25 | $21.18 | $21.18 | $21.16 | $21.18 | $19.58 | 4,291 |
| 2018-10-24 | $21.30 | $21.58 | $21.30 | $21.30 | $19.69 | 2,528 |
| 2018-10-23 | $21.32 | $21.32 | $21.32 | $21.32 | $19.71 | 100 |
| 2018-10-22 | $21.30 | $21.30 | $21.30 | $21.30 | $19.69 | 70 |
| 2018-10-19 | $21.01 | $21.33 | $20.75 | $21.30 | $19.69 | 8,900 |
| 2018-10-18 | $21.10 | $21.10 | $21.10 | $21.10 | $19.50 | 0 |
| 2018-10-17 | $21.10 | $21.10 | $21.10 | $21.10 | $19.50 | 100 |
| 2018-10-16 | $21.10 | $21.10 | $21.10 | $21.10 | $19.50 | 200 |
| 2018-10-15 | $21.17 | $21.17 | $21.17 | $21.17 | $19.57 | 0 |
| 2018-10-12 | $21.17 | $21.17 | $21.17 | $21.17 | $19.57 | 890 |
| 2018-10-11 | $21.01 | $21.08 | $21.01 | $21.08 | $19.48 | 1,000 |
| 2018-10-10 | $21.14 | $21.14 | $21.01 | $21.01 | $19.36 | 2,275 |
| 2018-10-09 | $21.10 | $21.26 | $21.10 | $21.20 | $19.54 | 3,490 |
| 2018-10-08 | $21.25 | $21.25 | $21.06 | $21.06 | $19.41 | 10,615 |
| 2018-10-05 | $21.29 | $21.29 | $21.25 | $21.25 | $19.58 | 830 |
| 2018-10-04 | $21.43 | $21.43 | $21.43 | $21.43 | $19.75 | 36 |
| 2018-10-03 | $21.40 | $21.43 | $21.40 | $21.43 | $19.75 | 5,264 |
| 2018-10-02 | $21.50 | $21.50 | $21.40 | $21.40 | $19.72 | 2,928 |
| 2018-10-01 | $21.61 | $21.80 | $21.60 | $21.80 | $20.09 | 520 |
| 2018-09-28 | $21.98 | $21.98 | $21.98 | $21.98 | $20.25 | 100 |
| 2018-09-27 | $21.55 | $21.88 | $21.55 | $21.88 | $20.16 | 966 |
| 2018-09-26 | $21.90 | $21.98 | $21.60 | $21.95 | $20.23 | 2,655 |
| 2018-09-25 | $21.90 | $21.90 | $21.90 | $21.90 | $20.18 | 100 |
| 2018-09-24 | $21.38 | $21.78 | $21.35 | $21.77 | $20.06 | 2,502 |
| 2018-09-21 | $21.37 | $21.67 | $21.32 | $21.67 | $19.97 | 2,208 |
| 2018-09-20 | $21.55 | $21.72 | $21.43 | $21.72 | $20.01 | 1,000 |
| 2018-09-19 | $21.74 | $21.74 | $21.74 | $21.74 | $20.03 | 100 |
| 2018-09-18 | $21.74 | $24.89 | $21.15 | $21.73 | $20.02 | 35,784 |
| 2018-09-17 | $21.48 | $21.48 | $21.48 | $21.48 | $19.79 | 0 |
| 2018-09-14 | $21.39 | $21.48 | $21.39 | $21.48 | $19.79 | 1,100 |
| 2018-09-13 | $21.39 | $21.39 | $21.39 | $21.39 | $19.71 | 100 |
| 2018-09-12 | $21.36 | $21.36 | $21.36 | $21.36 | $19.63 | 0 |
| 2018-09-11 | $21.36 | $21.36 | $21.36 | $21.36 | $19.63 | 0 |
| 2018-09-10 | $21.36 | $21.36 | $21.36 | $21.36 | $19.63 | 0 |
| 2018-09-07 | $21.35 | $21.36 | $21.35 | $21.36 | $19.63 | 300 |
| 2018-09-06 | $21.09 | $21.09 | $21.08 | $21.08 | $19.37 | 800 |
| 2018-09-05 | $21.18 | $21.18 | $21.18 | $21.18 | $19.46 | 0 |
| 2018-09-04 | $21.17 | $21.18 | $21.17 | $21.18 | $19.46 | 2,400 |
| 2018-08-31 | $21.11 | $21.11 | $21.11 | $21.11 | $19.40 | 0 |
| 2018-08-30 | $21.11 | $21.11 | $21.11 | $21.11 | $19.40 | 0 |
| 2018-08-29 | $21.11 | $21.11 | $21.11 | $21.11 | $19.40 | 0 |
| 2018-08-28 | $21.39 | $21.39 | $21.11 | $21.11 | $19.40 | 2,200 |
| 2018-08-27 | $21.39 | $21.39 | $21.39 | $21.39 | $19.65 | 100 |
| 2018-08-24 | $21.39 | $21.39 | $21.39 | $21.39 | $19.65 | 1,000 |
| 2018-08-23 | $21.33 | $21.33 | $21.33 | $21.33 | $19.60 | 300 |
| 2018-08-22 | $21.35 | $21.38 | $21.33 | $21.35 | $19.62 | 2,300 |
| 2018-08-21 | $21.15 | $21.17 | $21.15 | $21.16 | $19.44 | 1,500 |
| 2018-08-20 | $21.29 | $21.29 | $21.29 | $21.29 | $19.56 | 0 |
| 2018-08-17 | $21.29 | $21.29 | $21.29 | $21.29 | $19.56 | 500 |
| 2018-08-16 | $21.20 | $21.33 | $21.08 | $21.33 | $19.60 | 4,825 |
| 2018-08-15 | $21.14 | $21.15 | $21.12 | $21.12 | $19.41 | 1,600 |
| 2018-08-14 | $21.23 | $21.23 | $21.20 | $21.20 | $19.48 | 1,575 |
| 2018-08-13 | $21.28 | $21.28 | $21.21 | $21.21 | $19.49 | 1,000 |
| 2018-08-10 | $21.35 | $21.35 | $21.35 | $21.35 | $19.56 | 2,100 |
| 2018-08-09 | $21.32 | $21.32 | $21.32 | $21.32 | $19.53 | 0 |
| 2018-08-08 | $21.32 | $21.32 | $21.32 | $21.32 | $19.53 | 0 |
| 2018-08-07 | $21.26 | $21.32 | $21.26 | $21.32 | $19.53 | 925 |
| 2018-08-06 | $21.26 | $21.26 | $21.26 | $21.26 | $19.48 | 0 |
| 2018-08-03 | $21.24 | $21.26 | $21.24 | $21.26 | $19.48 | 2,100 |
| 2018-08-02 | $21.30 | $21.31 | $21.28 | $21.28 | $19.50 | 2,800 |
| 2018-08-01 | $21.28 | $21.28 | $21.28 | $21.28 | $19.50 | 1,528 |
| 2018-07-31 | $21.24 | $21.24 | $21.24 | $21.24 | $19.46 | 2,500 |
| 2018-07-30 | $21.20 | $21.21 | $21.20 | $21.20 | $19.42 | 2,400 |
| 2018-07-27 | $21.24 | $21.25 | $21.24 | $21.24 | $19.46 | 2,141 |
| 2018-07-26 | $21.08 | $21.20 | $21.08 | $21.20 | $19.42 | 2,100 |
| 2018-07-25 | $21.12 | $21.20 | $21.08 | $21.08 | $19.31 | 4,762 |
| 2018-07-24 | $21.08 | $21.08 | $21.08 | $21.08 | $19.31 | 0 |
| 2018-07-23 | $21.08 | $21.08 | $21.08 | $21.08 | $19.31 | 0 |
| 2018-07-20 | $21.08 | $21.08 | $21.08 | $21.08 | $19.31 | 97 |
| 2018-07-19 | $21.08 | $21.08 | $21.08 | $21.08 | $19.31 | 300 |
| 2018-07-18 | $21.18 | $21.18 | $21.18 | $21.18 | $19.41 | 740 |
| 2018-07-17 | $21.11 | $21.18 | $21.11 | $21.18 | $19.41 | 400 |
| 2018-07-16 | $21.18 | $21.18 | $21.18 | $21.18 | $19.41 | 0 |
| 2018-07-13 | $21.08 | $21.18 | $20.89 | $21.18 | $19.41 | 7,166 |
| 2018-07-12 | $20.96 | $20.96 | $20.96 | $20.96 | $19.20 | 0 |
| 2018-07-11 | $20.96 | $20.96 | $20.96 | $20.96 | $19.15 | 200 |
| 2018-07-10 | $21.10 | $21.10 | $20.92 | $20.92 | $19.11 | 200 |
| 2018-07-09 | $20.87 | $20.87 | $20.85 | $20.85 | $19.05 | 500 |
| 2018-07-06 | $20.96 | $20.96 | $20.96 | $20.96 | $19.15 | 0 |
| 2018-07-05 | $20.96 | $20.96 | $20.96 | $20.96 | $19.15 | 88 |
| 2018-07-03 | $20.96 | $20.96 | $20.96 | $20.96 | $19.15 | 0 |
| 2018-07-02 | $20.96 | $20.96 | $20.96 | $20.96 | $19.15 | 400 |
| 2018-06-29 | $21.00 | $21.10 | $21.00 | $21.10 | $19.28 | 1,740 |
| 2018-06-28 | $20.95 | $20.95 | $20.95 | $20.95 | $19.14 | 471 |
| 2018-06-27 | $21.18 | $21.19 | $21.18 | $21.19 | $19.36 | 1,371 |
| 2018-06-26 | $21.17 | $21.24 | $21.16 | $21.24 | $19.41 | 2,596 |
| 2018-06-25 | $21.13 | $21.13 | $21.13 | $21.13 | $19.31 | 200 |
| 2018-06-22 | $21.15 | $21.15 | $21.15 | $21.15 | $19.32 | 3 |
| 2018-06-21 | $21.10 | $21.15 | $21.10 | $21.15 | $19.32 | 760 |
| 2018-06-20 | $21.00 | $21.05 | $20.96 | $21.05 | $19.23 | 1,061 |
| 2018-06-19 | $21.00 | $21.00 | $21.00 | $21.00 | $19.19 | 150 |
| 2018-06-18 | $20.85 | $21.18 | $20.85 | $21.09 | $19.27 | 1,800 |
| 2018-06-15 | $20.90 | $20.90 | $20.90 | $20.90 | $19.10 | 1,001 |
| 2018-06-14 | $20.88 | $20.88 | $20.88 | $20.88 | $19.08 | 85 |
| 2018-06-13 | $20.88 | $20.88 | $20.88 | $20.88 | $19.08 | 200 |
| 2018-06-12 | $20.88 | $20.93 | $20.70 | $20.85 | $19.00 | 3,809 |
| 2018-06-11 | $20.94 | $20.94 | $20.94 | $20.94 | $19.08 | 0 |
| 2018-06-08 | $20.94 | $20.94 | $20.94 | $20.94 | $19.08 | 0 |
| 2018-06-07 | $20.94 | $20.94 | $20.94 | $20.94 | $19.08 | 10 |
| 2018-06-06 | $20.94 | $20.94 | $20.94 | $20.94 | $19.08 | 38 |
| 2018-06-05 | $20.94 | $20.94 | $20.94 | $20.94 | $19.08 | 0 |
| 2018-06-04 | $20.94 | $20.94 | $20.94 | $20.94 | $19.08 | 100 |
| 2018-06-01 | $20.86 | $20.94 | $20.75 | $20.90 | $19.04 | 14,500 |
| 2018-05-31 | $21.10 | $21.10 | $21.10 | $21.10 | $19.22 | 0 |
| 2018-05-30 | $21.10 | $21.10 | $21.10 | $21.10 | $19.23 | 0 |
| 2018-05-29 | $21.10 | $21.10 | $21.10 | $21.10 | $19.22 | 0 |
| 2018-05-25 | $21.10 | $21.10 | $21.10 | $21.10 | $19.22 | 0 |
| 2018-05-24 | $21.24 | $21.25 | $21.09 | $21.10 | $19.23 | 1,300 |
| 2018-05-23 | $21.09 | $21.20 | $21.09 | $21.20 | $19.32 | 2,200 |
| 2018-05-22 | $20.85 | $20.85 | $20.85 | $20.85 | $19.00 | 0 |
| 2018-05-21 | $20.85 | $20.85 | $20.85 | $20.85 | $19.00 | 400 |
| 2018-05-18 | $20.93 | $20.93 | $20.90 | $20.92 | $19.06 | 1,040 |
| 2018-05-17 | $20.90 | $20.90 | $20.90 | $20.90 | $19.04 | 0 |
| 2018-05-16 | $20.90 | $20.90 | $20.90 | $20.90 | $19.04 | 1 |
| 2018-05-15 | $20.90 | $20.90 | $20.90 | $20.90 | $19.04 | 1 |
| 2018-05-14 | $20.79 | $20.90 | $20.78 | $20.90 | $19.04 | 2,000 |
| 2018-05-11 | $20.76 | $20.80 | $20.76 | $20.80 | $18.95 | 550 |
| 2018-05-10 | $20.90 | $20.90 | $20.83 | $20.83 | $18.93 | 1,040 |
| 2018-05-09 | $20.90 | $20.90 | $20.90 | $20.90 | $18.99 | 0 |
| 2018-05-08 | $20.90 | $20.90 | $20.90 | $20.90 | $18.99 | 100 |
| 2018-05-07 | $20.75 | $20.75 | $20.75 | $20.75 | $18.86 | 0 |
| 2018-05-04 | $20.75 | $20.75 | $20.75 | $20.75 | $18.86 | 100 |
| 2018-05-03 | $20.75 | $20.75 | $20.75 | $20.75 | $18.86 | 100 |
| 2018-05-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.86 | 100 |
| 2018-05-01 | $20.75 | $20.75 | $20.75 | $20.75 | $18.86 | 100 |
| 2018-04-30 | $20.75 | $20.78 | $20.75 | $20.78 | $18.88 | 700 |
| 2018-04-27 | $20.75 | $20.75 | $20.75 | $20.75 | $18.86 | 100 |
| 2018-04-26 | $20.73 | $20.73 | $20.73 | $20.73 | $18.84 | 0 |
| 2018-04-25 | $20.73 | $20.73 | $20.73 | $20.73 | $18.84 | 0 |
| 2018-04-24 | $20.73 | $20.73 | $20.73 | $20.73 | $18.84 | 1,000 |
| 2018-04-23 | $20.46 | $20.46 | $20.46 | $20.46 | $18.59 | 180 |
| 2018-04-20 | $21.10 | $21.14 | $20.27 | $20.27 | $18.42 | 4,862 |
| 2018-04-19 | $21.12 | $21.12 | $21.12 | $21.12 | $19.19 | 130 |
| 2018-04-18 | $21.30 | $21.30 | $21.30 | $21.30 | $19.35 | 0 |
| 2018-04-17 | $21.15 | $21.30 | $21.10 | $21.30 | $19.35 | 1,401 |
| 2018-04-16 | $21.50 | $21.50 | $21.50 | $21.50 | $19.54 | 1 |
| 2018-04-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.54 | 50 |
| 2018-04-12 | $21.50 | $21.52 | $21.50 | $21.50 | $19.54 | 2,300 |
| 2018-04-11 | $21.10 | $21.40 | $21.10 | $21.39 | $19.39 | 2,503 |
| 2018-04-10 | $21.08 | $21.08 | $21.08 | $21.08 | $19.11 | 0 |
| 2018-04-09 | $21.08 | $21.08 | $21.08 | $21.08 | $19.11 | 9 |
| 2018-04-06 | $21.05 | $21.08 | $21.05 | $21.08 | $19.11 | 200 |
| 2018-04-05 | $21.08 | $21.08 | $21.08 | $21.08 | $19.11 | 100 |
| 2018-04-04 | $21.32 | $21.32 | $21.32 | $21.32 | $19.32 | 1 |
| 2018-04-03 | $21.32 | $21.32 | $21.32 | $21.32 | $19.32 | 0 |
| 2018-04-02 | $21.32 | $21.32 | $21.32 | $21.32 | $19.32 | 1,100 |
| 2018-03-29 | $21.44 | $21.44 | $21.44 | $21.44 | $19.43 | 0 |
| 2018-03-28 | $21.44 | $21.44 | $21.44 | $21.44 | $19.43 | 0 |
| 2018-03-27 | $21.44 | $21.44 | $21.44 | $21.44 | $19.43 | 0 |
| 2018-03-26 | $21.31 | $21.44 | $21.31 | $21.44 | $19.43 | 2,680 |
| 2018-03-23 | $20.86 | $21.20 | $20.86 | $20.87 | $18.92 | 4,000 |
| 2018-03-22 | $21.11 | $21.27 | $21.00 | $21.27 | $19.28 | 900 |
| 2018-03-21 | $20.99 | $20.99 | $20.93 | $20.99 | $19.03 | 2,700 |
| 2018-03-20 | $20.66 | $20.66 | $20.66 | $20.66 | $18.73 | 100 |
| 2018-03-19 | $20.55 | $20.55 | $20.55 | $20.55 | $18.63 | 150 |
| 2018-03-16 | $20.60 | $20.60 | $20.60 | $20.60 | $18.67 | 1,244 |
| 2018-03-15 | $20.60 | $20.60 | $20.60 | $20.60 | $18.67 | 1,000 |
| 2018-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $18.67 | 1,000 |
| 2018-03-13 | $20.60 | $20.60 | $20.60 | $20.60 | $18.67 | 0 |
| 2018-03-12 | $20.49 | $20.60 | $20.49 | $20.60 | $18.62 | 1,009 |
| 2018-03-09 | $20.45 | $20.45 | $20.45 | $20.45 | $18.49 | 500 |
| 2018-03-08 | $20.49 | $20.49 | $20.49 | $20.49 | $18.53 | 0 |
| 2018-03-07 | $20.49 | $20.49 | $20.49 | $20.49 | $18.53 | 0 |
| 2018-03-06 | $20.49 | $20.49 | $20.49 | $20.49 | $18.53 | 0 |
| 2018-03-05 | $20.49 | $20.49 | $20.49 | $20.49 | $18.53 | 0 |
| 2018-03-02 | $20.49 | $20.49 | $20.49 | $20.49 | $18.53 | 0 |
| 2018-03-01 | $20.49 | $20.49 | $20.49 | $20.49 | $18.53 | 0 |
| 2018-02-28 | $20.49 | $20.49 | $20.49 | $20.49 | $18.53 | 100 |
| 2018-02-27 | $20.38 | $20.38 | $20.38 | $20.38 | $18.43 | 0 |
| 2018-02-26 | $20.38 | $20.38 | $20.38 | $20.38 | $18.43 | 300 |
| 2018-02-23 | $20.38 | $20.38 | $20.38 | $20.38 | $18.43 | 75 |
| 2018-02-22 | $20.38 | $20.38 | $20.38 | $20.38 | $18.43 | 500 |
| 2018-02-21 | $20.20 | $20.25 | $20.20 | $20.24 | $18.30 | 900 |
| 2018-02-20 | $20.23 | $20.23 | $20.23 | $20.23 | $18.29 | 0 |
| 2018-02-16 | $20.29 | $20.29 | $20.21 | $20.23 | $18.29 | 951 |
| 2018-02-15 | $20.22 | $20.65 | $20.22 | $20.65 | $18.67 | 4,701 |
| 2018-02-14 | $20.19 | $20.68 | $20.19 | $20.22 | $18.28 | 5,290 |
| 2018-02-13 | $20.11 | $20.20 | $20.11 | $20.20 | $18.26 | 500 |
| 2018-02-12 | $20.11 | $20.11 | $20.11 | $20.11 | $18.14 | 0 |
| 2018-02-09 | $20.11 | $20.11 | $20.11 | $20.11 | $18.14 | 1,430 |
| 2018-02-08 | $20.07 | $20.20 | $20.07 | $20.20 | $18.22 | 2,610 |
| 2018-02-07 | $20.00 | $20.20 | $20.00 | $20.20 | $18.22 | 201 |
| 2018-02-06 | $19.90 | $19.90 | $19.90 | $19.90 | $17.95 | 10 |
| 2018-02-05 | $20.02 | $20.02 | $19.90 | $19.90 | $17.95 | 1,500 |
| 2018-02-02 | $20.30 | $20.30 | $20.10 | $20.10 | $18.13 | 1,200 |
| 2018-02-01 | $20.42 | $20.42 | $20.42 | $20.42 | $18.42 | 0 |
| 2018-01-31 | $20.42 | $20.42 | $20.42 | $20.42 | $18.42 | 0 |
| 2018-01-30 | $20.12 | $20.44 | $20.12 | $20.42 | $18.42 | 700 |
| 2018-01-29 | $20.12 | $20.12 | $20.12 | $20.12 | $18.15 | 400 |
| 2018-01-26 | $20.23 | $20.23 | $20.15 | $20.15 | $18.17 | 2,424 |
| 2018-01-25 | $20.35 | $20.39 | $20.15 | $20.15 | $18.17 | 1,350 |
| 2018-01-24 | $20.25 | $20.25 | $20.25 | $20.25 | $18.26 | 200 |
| 2018-01-23 | $20.15 | $20.20 | $20.15 | $20.17 | $18.19 | 1,900 |
| 2018-01-22 | $20.24 | $20.24 | $20.11 | $20.11 | $18.14 | 1,960 |
| 2018-01-19 | $20.12 | $20.12 | $20.12 | $20.12 | $18.15 | 0 |
| 2018-01-18 | $20.22 | $20.22 | $20.11 | $20.12 | $18.15 | 3,801 |
| 2018-01-17 | $20.22 | $20.22 | $20.11 | $20.22 | $18.24 | 4,296 |
| 2018-01-16 | $20.21 | $20.21 | $20.21 | $20.21 | $18.23 | 0 |
| 2018-01-12 | $20.21 | $20.21 | $20.11 | $20.21 | $18.23 | 1,150 |
| 2018-01-11 | $20.28 | $20.28 | $20.28 | $20.28 | $18.29 | 0 |
| 2018-01-10 | $20.29 | $20.29 | $20.28 | $20.28 | $18.25 | 273 |
| 2018-01-09 | $20.15 | $20.15 | $20.15 | $20.15 | $18.13 | 100 |
| 2018-01-08 | $20.13 | $20.13 | $20.08 | $20.08 | $18.07 | 400 |
| 2018-01-05 | $20.25 | $20.25 | $20.25 | $20.25 | $18.22 | 0 |
| 2018-01-04 | $20.25 | $20.25 | $20.25 | $20.25 | $18.22 | 0 |
| 2018-01-03 | $20.25 | $20.25 | $20.25 | $20.25 | $18.22 | 0 |
| 2018-01-02 | $20.25 | $20.25 | $20.25 | $20.25 | $18.22 | 0 |
| 2017-12-29 | $20.25 | $20.25 | $20.25 | $20.25 | $18.22 | 0 |
| 2017-12-28 | $20.25 | $20.25 | $20.25 | $20.25 | $18.22 | 1 |
| 2017-12-27 | $20.25 | $20.25 | $20.25 | $20.25 | $18.22 | 2,000 |
| 2017-12-26 | $20.11 | $20.17 | $20.11 | $20.11 | $18.10 | 2,300 |
| 2017-12-22 | $20.20 | $20.22 | $20.20 | $20.22 | $18.20 | 5,300 |
| 2017-12-21 | $20.06 | $20.06 | $20.06 | $20.06 | $18.05 | 0 |
| 2017-12-20 | $20.06 | $20.06 | $20.06 | $20.06 | $18.05 | 0 |
| 2017-12-19 | $20.06 | $20.06 | $20.06 | $20.06 | $18.05 | 200 |
| 2017-12-18 | $20.05 | $20.05 | $20.05 | $20.05 | $18.04 | 1 |
| 2017-12-15 | $20.01 | $20.05 | $20.01 | $20.05 | $18.04 | 401 |
| 2017-12-14 | $19.98 | $20.03 | $19.97 | $20.00 | $18.00 | 800 |
| 2017-12-13 | $20.49 | $20.49 | $20.49 | $20.49 | $18.44 | 0 |
| 2017-12-12 | $20.49 | $20.49 | $20.49 | $20.49 | $18.40 | 557 |
| 2017-12-11 | $20.49 | $20.49 | $20.49 | $20.49 | $18.40 | 100 |
| 2017-12-08 | $20.35 | $20.35 | $20.35 | $20.35 | $18.27 | 0 |
| 2017-12-07 | $20.30 | $20.35 | $20.30 | $20.35 | $18.28 | 1,000 |
| 2017-12-06 | $20.38 | $20.38 | $20.38 | $20.38 | $18.30 | 0 |
| 2017-12-05 | $20.38 | $20.38 | $20.38 | $20.38 | $18.30 | 0 |
| 2017-12-04 | $20.38 | $20.38 | $20.38 | $20.38 | $18.30 | 500 |
| 2017-12-01 | $19.87 | $19.87 | $19.87 | $19.87 | $17.84 | 0 |
| 2017-11-30 | $19.87 | $19.87 | $19.87 | $19.87 | $17.84 | 2,000 |
| 2017-11-29 | $19.80 | $19.80 | $19.80 | $19.80 | $17.78 | 0 |
| 2017-11-28 | $19.80 | $19.80 | $19.80 | $19.80 | $17.78 | 0 |
| 2017-11-27 | $19.80 | $19.80 | $19.80 | $19.80 | $17.78 | 0 |
| 2017-11-24 | $19.80 | $19.80 | $19.80 | $19.80 | $17.78 | 0 |
| 2017-11-22 | $19.80 | $19.80 | $19.80 | $19.80 | $17.78 | 500 |
| 2017-11-21 | $20.12 | $20.12 | $20.12 | $20.12 | $18.07 | 0 |
| 2017-11-20 | $20.38 | $20.38 | $20.12 | $20.12 | $18.07 | 1,100 |
| 2017-11-17 | $20.37 | $20.37 | $20.37 | $20.37 | $18.29 | 0 |
| 2017-11-16 | $19.96 | $20.37 | $19.96 | $20.37 | $18.29 | 400 |
| 2017-11-15 | $19.78 | $19.78 | $19.61 | $19.61 | $17.61 | 500 |
| 2017-11-14 | $19.71 | $19.71 | $19.71 | $19.71 | $17.70 | 0 |
| 2017-11-13 | $19.71 | $19.71 | $19.71 | $19.71 | $17.70 | 350 |
| 2017-11-10 | $19.51 | $19.51 | $19.51 | $19.51 | $17.48 | 0 |
| 2017-11-09 | $19.51 | $19.51 | $19.51 | $19.51 | $17.48 | 9 |
| 2017-11-08 | $19.51 | $19.51 | $19.51 | $19.51 | $17.48 | 57 |
| 2017-11-07 | $19.51 | $19.51 | $19.51 | $19.51 | $17.48 | 160 |
| 2017-11-06 | $20.33 | $20.33 | $20.33 | $20.33 | $18.22 | 0 |
| 2017-11-03 | $20.33 | $20.33 | $20.33 | $20.33 | $18.22 | 0 |
| 2017-11-02 | $20.36 | $20.39 | $20.36 | $20.39 | $18.27 | 925 |
| 2017-11-01 | $19.85 | $19.85 | $19.85 | $19.85 | $17.79 | 500 |
| 2017-10-31 | $19.92 | $19.92 | $19.92 | $19.92 | $17.85 | 0 |
| 2017-10-30 | $20.27 | $20.27 | $19.92 | $19.92 | $17.84 | 2,250 |
| 2017-10-27 | $20.02 | $20.02 | $20.02 | $20.02 | $17.94 | 0 |
| 2017-10-26 | $20.02 | $20.02 | $20.02 | $20.02 | $17.93 | 1,000 |
| 2017-10-25 | $19.85 | $19.90 | $19.85 | $19.90 | $17.83 | 11,298 |
| 2017-10-24 | $19.70 | $19.90 | $19.70 | $19.90 | $17.83 | 854 |
| 2017-10-23 | $19.54 | $19.60 | $19.50 | $19.60 | $17.56 | 1,000 |
| 2017-10-20 | $19.50 | $19.50 | $19.50 | $19.50 | $17.47 | 0 |
| 2017-10-19 | $19.50 | $19.50 | $19.50 | $19.50 | $17.47 | 0 |
| 2017-10-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.47 | 500 |
| 2017-10-17 | $19.41 | $19.41 | $19.41 | $19.41 | $17.39 | 1 |
| 2017-10-16 | $19.41 | $19.41 | $19.41 | $19.41 | $17.39 | 1 |
| 2017-10-13 | $19.41 | $19.41 | $19.41 | $19.41 | $17.39 | 200 |
| 2017-10-12 | $19.80 | $19.80 | $19.80 | $19.80 | $17.74 | 0 |
| 2017-10-11 | $19.80 | $19.80 | $19.80 | $19.80 | $17.70 | 300 |
| 2017-10-10 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 0 |
| 2017-10-09 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 0 |
| 2017-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 0 |
| 2017-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 0 |
| 2017-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 0 |
| 2017-10-03 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 100 |
| 2017-10-02 | $19.49 | $19.49 | $19.49 | $19.49 | $17.43 | 0 |
| 2017-09-29 | $19.49 | $19.49 | $19.49 | $19.49 | $17.43 | 0 |
| 2017-09-28 | $19.49 | $19.49 | $19.49 | $19.49 | $17.43 | 2 |
| 2017-09-27 | $19.49 | $19.49 | $19.49 | $19.49 | $17.43 | 0 |
| 2017-09-26 | $19.45 | $19.49 | $19.45 | $19.49 | $17.43 | 600 |
| 2017-09-25 | $19.47 | $19.57 | $19.47 | $19.57 | $17.50 | 402 |
| 2017-09-22 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 0 |
| 2017-09-21 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 0 |
| 2017-09-20 | $19.50 | $19.50 | $19.50 | $19.50 | $17.44 | 100 |
| 2017-09-19 | $19.54 | $19.54 | $19.54 | $19.54 | $17.47 | 0 |
| 2017-09-18 | $19.35 | $19.54 | $19.35 | $19.54 | $17.47 | 801 |
| 2017-09-15 | $19.60 | $19.60 | $19.60 | $19.60 | $17.53 | 1 |
| 2017-09-14 | $19.64 | $19.64 | $19.64 | $19.64 | $17.56 | 0 |
| 2017-09-13 | $19.64 | $19.64 | $19.64 | $19.64 | $17.56 | 0 |
| 2017-09-12 | $19.68 | $19.78 | $19.64 | $19.64 | $17.53 | 2,059 |
| 2017-09-11 | $19.59 | $19.59 | $19.45 | $19.45 | $17.36 | 4,800 |
| 2017-09-08 | $19.35 | $19.58 | $19.35 | $19.58 | $17.47 | 1,300 |
| 2017-09-07 | $19.35 | $19.55 | $19.35 | $19.55 | $17.44 | 1,100 |
| 2017-09-06 | $19.57 | $19.58 | $19.57 | $19.58 | $17.47 | 1,100 |
| 2017-09-05 | $19.55 | $19.55 | $19.35 | $19.45 | $17.36 | 1,100 |
| 2017-09-01 | $19.45 | $19.45 | $19.45 | $19.45 | $17.36 | 3,300 |
| 2017-08-31 | $19.35 | $19.58 | $19.35 | $19.58 | $17.47 | 2,308 |
| 2017-08-30 | $19.35 | $19.35 | $19.35 | $19.35 | $17.27 | 200 |
| 2017-08-29 | $19.35 | $19.35 | $19.35 | $19.35 | $17.27 | 0 |
| 2017-08-28 | $19.35 | $19.35 | $19.35 | $19.35 | $17.27 | 0 |
| 2017-08-25 | $19.35 | $19.35 | $19.35 | $19.35 | $17.27 | 0 |
| 2017-08-24 | $19.25 | $19.35 | $19.25 | $19.35 | $17.27 | 300 |
| 2017-08-23 | $19.32 | $19.32 | $19.16 | $19.28 | $17.20 | 6,000 |
| 2017-08-22 | $19.35 | $19.46 | $19.35 | $19.46 | $17.36 | 604 |
| 2017-08-21 | $19.32 | $19.32 | $19.32 | $19.32 | $17.24 | 0 |
| 2017-08-18 | $19.32 | $19.32 | $19.32 | $19.32 | $17.24 | 0 |
| 2017-08-17 | $19.32 | $19.32 | $19.32 | $19.32 | $17.24 | 200 |
| 2017-08-16 | $19.37 | $19.54 | $19.32 | $19.54 | $17.43 | 1,283 |
| 2017-08-15 | $19.32 | $19.32 | $19.32 | $19.32 | $17.24 | 2,402 |
| 2017-08-14 | $19.31 | $19.31 | $19.31 | $19.31 | $17.23 | 0 |
| 2017-08-11 | $19.31 | $19.31 | $19.31 | $19.31 | $17.23 | 0 |
| 2017-08-10 | $19.31 | $19.31 | $19.31 | $19.31 | $17.23 | 117 |
| 2017-08-09 | $19.33 | $19.40 | $19.33 | $19.40 | $17.27 | 908 |
| 2017-08-08 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 0 |
| 2017-08-07 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 0 |
| 2017-08-04 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 123 |
| 2017-08-03 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 700 |
| 2017-08-02 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 400 |
| 2017-08-01 | $19.36 | $19.36 | $19.36 | $19.36 | $17.24 | 100 |
| 2017-07-31 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 0 |
| 2017-07-28 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 600 |
| 2017-07-27 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 500 |
| 2017-07-26 | $19.35 | $19.35 | $19.35 | $19.35 | $17.23 | 0 |
| 2017-07-25 | $19.35 | $19.57 | $19.35 | $19.35 | $17.23 | 1,350 |
| 2017-07-24 | $19.32 | $19.32 | $19.32 | $19.32 | $17.20 | 0 |
| 2017-07-21 | $19.33 | $19.33 | $19.32 | $19.32 | $17.20 | 300 |
| 2017-07-20 | $19.55 | $19.59 | $19.55 | $19.59 | $17.44 | 1,200 |
| 2017-07-19 | $19.25 | $19.25 | $19.25 | $19.25 | $17.14 | 0 |
| 2017-07-18 | $19.25 | $19.25 | $19.25 | $19.25 | $17.14 | 1,522 |
| 2017-07-17 | $19.59 | $19.59 | $19.59 | $19.59 | $17.44 | 1 |
| 2017-07-14 | $19.28 | $19.59 | $19.17 | $19.59 | $17.44 | 7,776 |
| 2017-07-13 | $19.30 | $19.30 | $19.30 | $19.30 | $17.19 | 0 |
| 2017-07-12 | $19.30 | $19.30 | $19.30 | $19.30 | $17.19 | 0 |
| 2017-07-11 | $19.30 | $19.30 | $19.30 | $19.30 | $17.15 | 150 |
| 2017-07-10 | $19.25 | $19.25 | $19.25 | $19.25 | $17.11 | 100 |
| 2017-07-07 | $19.25 | $19.25 | $19.25 | $19.25 | $17.11 | 200 |
| 2017-07-06 | $19.21 | $19.21 | $19.21 | $19.21 | $17.07 | 1,000 |
| 2017-07-05 | $19.45 | $19.45 | $19.45 | $19.45 | $17.28 | 0 |
| 2017-07-03 | $19.45 | $19.45 | $19.45 | $19.45 | $17.28 | 0 |
| 2017-06-30 | $19.41 | $19.45 | $19.41 | $19.45 | $17.28 | 200 |
| 2017-06-29 | $19.40 | $19.40 | $19.40 | $19.40 | $17.24 | 0 |
| 2017-06-28 | $19.39 | $19.40 | $19.36 | $19.40 | $17.24 | 3,100 |
| 2017-06-27 | $19.28 | $19.28 | $19.28 | $19.28 | $17.13 | 20 |
| 2017-06-26 | $19.31 | $19.31 | $19.28 | $19.28 | $17.13 | 200 |
| 2017-06-23 | $19.23 | $19.23 | $19.23 | $19.23 | $17.09 | 0 |
| 2017-06-22 | $19.36 | $19.36 | $19.20 | $19.23 | $17.09 | 1,585 |
| 2017-06-21 | $19.27 | $19.27 | $19.27 | $19.27 | $17.12 | 0 |
| 2017-06-20 | $19.27 | $19.27 | $19.27 | $19.27 | $17.12 | 100 |
| 2017-06-19 | $19.44 | $19.44 | $19.21 | $19.21 | $17.07 | 700 |
| 2017-06-16 | $19.31 | $19.31 | $19.12 | $19.21 | $17.07 | 1,220 |
| 2017-06-15 | $19.28 | $19.28 | $19.28 | $19.28 | $17.13 | 202 |
| 2017-06-14 | $19.31 | $19.31 | $19.28 | $19.28 | $17.13 | 400 |
| 2017-06-13 | $19.38 | $19.38 | $19.38 | $19.38 | $17.22 | 320 |
| 2017-06-12 | $19.30 | $19.30 | $19.30 | $19.30 | $17.15 | 100 |
| 2017-06-09 | $19.19 | $19.21 | $19.15 | $19.15 | $16.98 | 2,805 |
| 2017-06-08 | $19.59 | $19.59 | $19.59 | $19.59 | $17.37 | 0 |
| 2017-06-07 | $19.59 | $19.59 | $19.59 | $19.59 | $17.37 | 0 |
| 2017-06-06 | $19.59 | $19.59 | $19.59 | $19.59 | $17.37 | 0 |
| 2017-06-05 | $19.59 | $19.59 | $19.59 | $19.59 | $17.37 | 0 |
| 2017-06-02 | $19.59 | $19.59 | $19.59 | $19.59 | $17.37 | 100 |
| 2017-06-01 | $19.83 | $19.83 | $19.83 | $19.83 | $17.59 | 0 |
| 2017-05-31 | $19.83 | $19.83 | $19.83 | $19.83 | $17.59 | 0 |
| 2017-05-30 | $19.83 | $19.83 | $19.83 | $19.83 | $17.59 | 100 |
| 2017-05-26 | $19.32 | $19.32 | $19.32 | $19.32 | $17.13 | 100 |
| 2017-05-25 | $19.72 | $19.72 | $19.72 | $19.72 | $17.49 | 0 |
| 2017-05-24 | $19.51 | $19.72 | $19.49 | $19.72 | $17.49 | 1,000 |
| 2017-05-23 | $19.51 | $19.51 | $19.51 | $19.51 | $17.30 | 0 |
| 2017-05-22 | $19.51 | $19.51 | $19.51 | $19.51 | $17.30 | 0 |
| 2017-05-19 | $19.15 | $19.55 | $19.15 | $19.51 | $17.30 | 890 |
| 2017-05-18 | $19.13 | $19.44 | $19.10 | $19.44 | $17.24 | 2,024 |
| 2017-05-17 | $19.38 | $19.39 | $19.10 | $19.10 | $16.94 | 3,000 |
| 2017-05-16 | $19.75 | $19.75 | $19.75 | $19.75 | $17.52 | 1 |
| 2017-05-15 | $19.75 | $19.75 | $19.75 | $19.75 | $17.52 | 2 |
| 2017-05-12 | $19.27 | $19.75 | $19.25 | $19.75 | $17.52 | 2,485 |
| 2017-05-11 | $19.11 | $19.11 | $19.11 | $19.11 | $16.95 | 0 |
| 2017-05-10 | $19.11 | $19.11 | $19.11 | $19.11 | $16.95 | 995 |
| 2017-05-09 | $18.80 | $20.11 | $18.80 | $20.11 | $17.80 | 17,715 |
| 2017-05-08 | $18.79 | $18.80 | $18.65 | $18.65 | $16.51 | 3,284 |
| 2017-05-05 | $18.65 | $18.65 | $18.65 | $18.65 | $16.51 | 100 |
| 2017-05-04 | $18.66 | $18.66 | $18.65 | $18.65 | $16.51 | 250 |
| 2017-05-03 | $18.73 | $18.73 | $18.65 | $18.65 | $16.51 | 1,100 |
| 2017-05-02 | $18.70 | $18.70 | $18.70 | $18.70 | $16.55 | 2,000 |
| 2017-05-01 | $18.75 | $18.75 | $18.73 | $18.75 | $16.60 | 834 |
| 2017-04-28 | $18.90 | $18.90 | $18.90 | $18.90 | $16.73 | 0 |
| 2017-04-27 | $18.90 | $18.90 | $18.90 | $18.90 | $16.73 | 250 |
| 2017-04-26 | $19.16 | $19.16 | $18.67 | $18.67 | $16.53 | 1,050 |
| 2017-04-25 | $18.89 | $18.89 | $18.80 | $18.80 | $16.64 | 2,439 |
| 2017-04-24 | $18.79 | $18.97 | $18.56 | $18.97 | $16.79 | 8,301 |
| 2017-04-21 | $18.81 | $18.81 | $18.81 | $18.81 | $16.65 | 0 |
| 2017-04-20 | $18.83 | $18.83 | $18.81 | $18.81 | $16.65 | 700 |
| 2017-04-19 | $18.51 | $18.53 | $18.51 | $18.53 | $16.40 | 3,520 |
| 2017-04-18 | $18.60 | $18.60 | $18.60 | $18.60 | $16.46 | 1,102 |
| 2017-04-17 | $18.87 | $18.87 | $18.87 | $18.87 | $16.70 | 102 |
| 2017-04-13 | $18.65 | $18.65 | $18.65 | $18.65 | $16.51 | 3 |
| 2017-04-12 | $18.79 | $18.87 | $18.65 | $18.65 | $16.51 | 3,175 |
| 2017-04-11 | $18.65 | $18.65 | $18.65 | $18.65 | $16.50 | 220 |
| 2017-04-10 | $18.80 | $18.80 | $18.60 | $18.61 | $16.44 | 480 |
| 2017-04-07 | $18.74 | $18.74 | $18.74 | $18.74 | $16.56 | 0 |
| 2017-04-06 | $18.82 | $18.86 | $18.74 | $18.74 | $16.56 | 4,321 |
| 2017-04-05 | $18.75 | $18.75 | $18.41 | $18.61 | $16.44 | 4,800 |
| 2017-04-04 | $18.75 | $18.75 | $18.75 | $18.75 | $16.57 | 0 |
| 2017-04-03 | $18.76 | $18.76 | $18.75 | $18.75 | $16.57 | 900 |
| 2017-03-31 | $18.86 | $18.86 | $18.76 | $18.76 | $16.58 | 1,488 |
| 2017-03-30 | $18.86 | $18.86 | $18.75 | $18.80 | $16.61 | 1,420 |
| 2017-03-29 | $18.86 | $18.86 | $18.63 | $18.63 | $16.46 | 1,837 |
| 2017-03-28 | $18.96 | $18.97 | $18.88 | $18.88 | $16.68 | 618 |
| 2017-03-27 | $18.60 | $18.60 | $18.60 | $18.60 | $16.43 | 200 |
| 2017-03-24 | $18.83 | $18.85 | $18.54 | $18.54 | $16.38 | 3,450 |
| 2017-03-23 | $18.75 | $18.75 | $18.46 | $18.52 | $16.36 | 3,410 |
| 2017-03-22 | $18.53 | $18.53 | $18.51 | $18.52 | $16.36 | 4,930 |
| 2017-03-21 | $18.71 | $18.71 | $18.62 | $18.62 | $16.45 | 1,900 |
| 2017-03-20 | $18.55 | $18.55 | $18.55 | $18.55 | $16.39 | 1 |
| 2017-03-17 | $18.91 | $18.91 | $18.50 | $18.55 | $16.39 | 1,302 |
| 2017-03-16 | $18.57 | $18.57 | $18.57 | $18.57 | $16.41 | 1 |
| 2017-03-15 | $18.81 | $19.00 | $18.57 | $18.57 | $16.41 | 2,944 |
| 2017-03-14 | $18.45 | $18.47 | $18.45 | $18.45 | $16.30 | 2,900 |
| 2017-03-13 | $18.46 | $18.46 | $18.46 | $18.46 | $16.31 | 0 |
| 2017-03-10 | $18.46 | $18.46 | $18.46 | $18.46 | $16.31 | 0 |
| 2017-03-09 | $18.46 | $18.46 | $18.46 | $18.46 | $16.28 | 671 |
| 2017-03-08 | $18.42 | $18.59 | $18.42 | $18.59 | $16.40 | 3,770 |
| 2017-03-07 | $18.36 | $18.36 | $18.36 | $18.36 | $16.20 | 100 |
| 2017-03-06 | $18.36 | $18.83 | $18.36 | $18.83 | $16.61 | 1,522 |
| 2017-03-03 | $18.60 | $18.60 | $18.60 | $18.60 | $16.41 | 0 |
| 2017-03-02 | $18.60 | $18.60 | $18.60 | $18.60 | $16.41 | 0 |
| 2017-03-01 | $18.36 | $18.81 | $18.36 | $18.60 | $16.41 | 1,081 |
| 2017-02-28 | $18.52 | $18.67 | $18.44 | $18.67 | $16.47 | 2,869 |
| 2017-02-27 | $18.54 | $18.56 | $18.54 | $18.56 | $16.37 | 1,000 |
| 2017-02-24 | $18.35 | $18.35 | $18.35 | $18.35 | $16.19 | 0 |
| 2017-02-23 | $18.35 | $18.35 | $18.35 | $18.35 | $16.19 | 100 |
| 2017-02-22 | $18.35 | $18.35 | $18.35 | $18.35 | $16.19 | 100 |
| 2017-02-21 | $18.26 | $18.26 | $18.26 | $18.26 | $16.11 | 100 |
| 2017-02-17 | $18.27 | $18.27 | $18.27 | $18.27 | $16.12 | 0 |
| 2017-02-16 | $18.30 | $18.30 | $18.25 | $18.27 | $16.12 | 452 |
| 2017-02-15 | $18.49 | $18.49 | $18.44 | $18.44 | $16.26 | 232 |
| 2017-02-14 | $18.37 | $18.37 | $18.37 | $18.37 | $16.20 | 0 |
| 2017-02-13 | $18.37 | $18.37 | $18.37 | $18.37 | $16.20 | 0 |
| 2017-02-10 | $18.37 | $18.37 | $18.37 | $18.37 | $16.20 | 0 |
| 2017-02-09 | $18.37 | $18.37 | $18.37 | $18.37 | $16.18 | 0 |
| 2017-02-08 | $18.37 | $18.37 | $18.37 | $18.37 | $16.18 | 100 |
| 2017-02-07 | $18.27 | $18.38 | $18.26 | $18.38 | $16.18 | 890 |
| 2017-02-06 | $18.30 | $18.30 | $18.22 | $18.22 | $16.05 | 1,600 |
| 2017-02-03 | $18.30 | $18.30 | $18.30 | $18.30 | $16.12 | 0 |
| 2017-02-02 | $18.30 | $18.30 | $18.30 | $18.30 | $16.12 | 0 |
| 2017-02-01 | $18.30 | $18.38 | $18.30 | $18.30 | $16.12 | 2,424 |
| 2017-01-31 | $18.32 | $18.32 | $18.32 | $18.32 | $16.13 | 600 |
| 2017-01-30 | $18.36 | $18.36 | $18.36 | $18.36 | $16.17 | 0 |
| 2017-01-27 | $18.35 | $18.37 | $18.32 | $18.36 | $16.17 | 1,179 |
| 2017-01-26 | $18.31 | $18.36 | $18.21 | $18.30 | $16.12 | 8,097 |
| 2017-01-25 | $18.21 | $18.30 | $18.21 | $18.30 | $16.12 | 2,279 |
| 2017-01-24 | $18.21 | $18.28 | $18.21 | $18.28 | $16.10 | 440 |
| 2017-01-23 | $18.21 | $18.21 | $18.21 | $18.21 | $16.04 | 0 |
| 2017-01-20 | $18.21 | $18.23 | $18.21 | $18.21 | $16.04 | 1,100 |
| 2017-01-19 | $18.48 | $18.48 | $18.48 | $18.48 | $16.27 | 0 |
| 2017-01-18 | $18.72 | $18.72 | $18.48 | $18.48 | $16.27 | 1,501 |
| 2017-01-17 | $18.41 | $18.73 | $18.41 | $18.73 | $16.49 | 302 |
| 2017-01-13 | $18.30 | $18.30 | $18.30 | $18.30 | $16.12 | 9,100 |
| 2017-01-12 | $18.17 | $18.29 | $18.16 | $18.19 | $16.02 | 2,360 |
| 2017-01-11 | $18.30 | $18.30 | $18.30 | $18.30 | $16.12 | 0 |
| 2017-01-10 | $18.30 | $18.30 | $18.30 | $18.30 | $16.09 | 0 |
| 2017-01-09 | $18.30 | $18.30 | $18.30 | $18.30 | $16.09 | 0 |
| 2017-01-06 | $18.30 | $18.30 | $18.30 | $18.30 | $16.09 | 0 |
| 2017-01-05 | $18.30 | $18.30 | $18.30 | $18.30 | $16.09 | 0 |
| 2017-01-04 | $18.30 | $18.30 | $18.30 | $18.30 | $16.09 | 200 |
| 2017-01-03 | $18.26 | $18.26 | $18.26 | $18.26 | $16.05 | 0 |
| 2016-12-30 | $18.26 | $18.26 | $18.26 | $18.26 | $16.05 | 100 |
| 2016-12-29 | $18.26 | $18.34 | $18.20 | $18.30 | $16.09 | 600 |
| 2016-12-28 | $18.15 | $18.15 | $18.15 | $18.15 | $15.96 | 0 |
| 2016-12-27 | $18.47 | $18.47 | $18.14 | $18.15 | $15.96 | 2,300 |
| 2016-12-23 | $18.55 | $18.55 | $18.50 | $18.50 | $16.26 | 400 |
| 2016-12-22 | $18.19 | $18.19 | $18.19 | $18.19 | $15.99 | 100 |
| 2016-12-21 | $18.17 | $18.33 | $18.17 | $18.33 | $16.12 | 300 |
| 2016-12-20 | $18.31 | $18.31 | $18.31 | $18.31 | $16.10 | 1 |
| 2016-12-19 | $18.31 | $18.31 | $18.31 | $18.31 | $16.10 | 100 |
| 2016-12-16 | $18.14 | $18.14 | $18.14 | $18.14 | $15.95 | 1 |
| 2016-12-15 | $18.34 | $18.34 | $18.14 | $18.14 | $15.95 | 909 |
| 2016-12-14 | $18.34 | $18.34 | $18.34 | $18.34 | $16.12 | 0 |
| 2016-12-13 | $18.34 | $18.34 | $18.34 | $18.34 | $16.12 | 0 |
| 2016-12-12 | $18.34 | $18.34 | $18.34 | $18.34 | $16.12 | 0 |
| 2016-12-09 | $18.34 | $18.34 | $18.16 | $18.34 | $16.10 | 1,205 |
| 2016-12-08 | $18.15 | $18.15 | $18.15 | $18.15 | $15.93 | 24 |
| 2016-12-07 | $18.07 | $18.15 | $18.01 | $18.15 | $15.93 | 3,000 |
| 2016-12-06 | $18.20 | $18.20 | $18.01 | $18.01 | $15.81 | 300 |
| 2016-12-05 | $18.26 | $18.26 | $18.26 | $18.26 | $16.03 | 0 |
| 2016-12-02 | $18.26 | $18.26 | $18.26 | $18.26 | $16.03 | 0 |
| 2016-12-01 | $18.26 | $18.26 | $18.24 | $18.26 | $16.03 | 2,000 |
| 2016-11-30 | $18.01 | $18.01 | $18.01 | $18.01 | $15.81 | 0 |
| 2016-11-29 | $18.01 | $18.01 | $18.01 | $18.01 | $15.81 | 0 |
| 2016-11-28 | $18.03 | $18.03 | $18.01 | $18.01 | $15.81 | 1,400 |
| 2016-11-25 | $18.05 | $18.05 | $18.05 | $18.05 | $15.84 | 0 |
| 2016-11-23 | $18.05 | $18.05 | $18.05 | $18.05 | $15.84 | 0 |
| 2016-11-22 | $18.04 | $18.05 | $17.79 | $18.05 | $15.84 | 3,106 |
| 2016-11-21 | $18.08 | $18.08 | $18.08 | $18.08 | $15.87 | 0 |
| 2016-11-18 | $18.04 | $18.10 | $18.04 | $18.08 | $15.87 | 401 |
| 2016-11-17 | $18.06 | $18.06 | $18.06 | $18.06 | $15.85 | 150 |
| 2016-11-16 | $18.26 | $18.26 | $18.26 | $18.26 | $16.03 | 501 |
| 2016-11-15 | $17.96 | $18.05 | $17.96 | $17.96 | $15.77 | 8,250 |
| 2016-11-14 | $18.05 | $18.06 | $17.97 | $17.97 | $15.77 | 3,350 |
| 2016-11-11 | $18.06 | $18.06 | $18.05 | $18.05 | $15.84 | 1,239 |
| 2016-11-10 | $18.06 | $18.09 | $18.03 | $18.09 | $15.88 | 1,122 |
| 2016-11-09 | $18.22 | $18.22 | $18.22 | $18.22 | $15.99 | 0 |
| 2016-11-08 | $18.25 | $18.26 | $18.05 | $18.22 | $15.97 | 10,000 |
| 2016-11-07 | $18.04 | $18.04 | $18.04 | $18.04 | $15.81 | 0 |
| 2016-11-04 | $18.40 | $18.40 | $18.04 | $18.04 | $15.81 | 4,500 |
| 2016-11-03 | $18.37 | $18.37 | $18.37 | $18.37 | $16.10 | 0 |
| 2016-11-02 | $18.37 | $18.37 | $18.37 | $18.37 | $16.10 | 0 |
| 2016-11-01 | $18.37 | $18.37 | $18.37 | $18.37 | $16.10 | 1,400 |
| 2016-10-31 | $18.07 | $18.07 | $18.06 | $18.06 | $15.83 | 200 |
| 2016-10-28 | $18.38 | $18.38 | $18.05 | $18.05 | $15.82 | 1,355 |
| 2016-10-27 | $18.15 | $18.38 | $18.15 | $18.38 | $16.11 | 800 |
| 2016-10-26 | $18.35 | $18.35 | $18.03 | $18.06 | $15.83 | 1,770 |
| 2016-10-25 | $18.09 | $18.26 | $18.09 | $18.15 | $15.90 | 6,900 |
| 2016-10-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.78 | 200 |
| 2016-10-21 | $18.04 | $18.05 | $18.00 | $18.00 | $15.78 | 2,548 |
| 2016-10-20 | $18.05 | $18.08 | $18.05 | $18.08 | $15.85 | 1,000 |
| 2016-10-19 | $18.03 | $18.03 | $18.03 | $18.03 | $15.81 | 300 |
| 2016-10-18 | $18.00 | $18.10 | $18.00 | $18.10 | $15.87 | 13,487 |
| 2016-10-17 | $18.04 | $18.04 | $18.02 | $18.02 | $15.80 | 206 |
| 2016-10-14 | $17.99 | $18.09 | $17.99 | $18.05 | $15.82 | 1,400 |
| 2016-10-13 | $17.97 | $17.97 | $17.97 | $17.97 | $15.75 | 6,900 |
| 2016-10-12 | $18.02 | $18.02 | $18.02 | $18.02 | $15.79 | 0 |
| 2016-10-11 | $18.06 | $18.06 | $18.02 | $18.02 | $15.77 | 15,200 |
| 2016-10-10 | $18.05 | $18.06 | $18.05 | $18.06 | $15.81 | 9,150 |
| 2016-10-07 | $18.06 | $18.06 | $18.05 | $18.05 | $15.80 | 2,650 |
| 2016-10-06 | $18.19 | $18.19 | $18.19 | $18.19 | $15.92 | 0 |
| 2016-10-05 | $18.19 | $18.19 | $18.19 | $18.19 | $15.92 | 0 |
| 2016-10-04 | $18.17 | $18.19 | $18.17 | $18.19 | $15.92 | 500 |
| 2016-10-03 | $18.17 | $18.17 | $18.17 | $18.17 | $15.90 | 539 |
| 2016-09-30 | $18.06 | $18.06 | $18.06 | $18.06 | $15.81 | 0 |
| 2016-09-29 | $18.06 | $18.06 | $18.06 | $18.06 | $15.81 | 1,700 |
| 2016-09-28 | $18.08 | $18.10 | $18.05 | $18.05 | $15.80 | 2,002 |
| 2016-09-27 | $18.37 | $18.37 | $18.09 | $18.24 | $15.96 | 4,084 |
| 2016-09-26 | $18.27 | $18.28 | $18.03 | $18.03 | $15.78 | 1,827 |
| 2016-09-23 | $18.09 | $18.33 | $18.07 | $18.17 | $15.90 | 3,829 |
| 2016-09-22 | $18.05 | $18.17 | $18.04 | $18.09 | $15.83 | 7,228 |
| 2016-09-21 | $18.07 | $18.07 | $18.05 | $18.05 | $15.80 | 1,102 |
| 2016-09-20 | $18.07 | $18.07 | $17.97 | $17.99 | $15.75 | 1,106 |
| 2016-09-19 | $17.98 | $17.98 | $17.98 | $17.98 | $15.74 | 0 |
| 2016-09-16 | $17.95 | $18.06 | $17.94 | $17.98 | $15.74 | 708 |
| 2016-09-15 | $18.00 | $18.05 | $18.00 | $18.00 | $15.75 | 405 |
| 2016-09-14 | $17.91 | $18.02 | $17.91 | $18.02 | $15.77 | 203 |
| 2016-09-13 | $17.93 | $18.00 | $17.88 | $18.00 | $15.75 | 8,203 |
| 2016-09-12 | $17.98 | $17.99 | $17.98 | $17.99 | $15.75 | 1,200 |
| 2016-09-09 | $18.00 | $18.06 | $17.95 | $17.98 | $15.72 | 4,415 |
| 2016-09-08 | $18.11 | $18.13 | $18.01 | $18.01 | $15.74 | 1,400 |
| 2016-09-07 | $18.02 | $18.02 | $18.01 | $18.01 | $15.74 | 1,918 |
| 2016-09-06 | $18.09 | $18.32 | $18.01 | $18.01 | $15.74 | 3,288 |
| 2016-09-02 | $17.98 | $18.16 | $17.97 | $18.16 | $15.87 | 603 |
| 2016-09-01 | $18.19 | $18.19 | $17.93 | $18.04 | $15.77 | 805 |
| 2016-08-31 | $17.95 | $17.95 | $17.95 | $17.95 | $15.69 | 200 |
| 2016-08-30 | $17.88 | $17.88 | $17.88 | $17.88 | $15.63 | 0 |
| 2016-08-29 | $17.88 | $17.88 | $17.88 | $17.88 | $15.63 | 0 |
| 2016-08-26 | $17.88 | $17.88 | $17.88 | $17.88 | $15.63 | 0 |
| 2016-08-25 | $17.88 | $17.88 | $17.88 | $17.88 | $15.63 | 100 |
| 2016-08-24 | $17.88 | $17.88 | $17.87 | $17.88 | $15.62 | 5,000 |
| 2016-08-23 | $17.87 | $17.87 | $17.87 | $17.87 | $15.62 | 2,002 |
| 2016-08-22 | $17.83 | $17.97 | $17.83 | $17.95 | $15.69 | 411 |
| 2016-08-19 | $17.88 | $17.88 | $17.88 | $17.88 | $15.63 | 0 |
| 2016-08-18 | $17.89 | $17.89 | $17.88 | $17.88 | $15.63 | 941 |
| 2016-08-17 | $17.85 | $17.96 | $17.82 | $17.82 | $15.57 | 1,052 |
| 2016-08-16 | $17.77 | $17.91 | $17.77 | $17.81 | $15.57 | 1,652 |
| 2016-08-15 | $17.95 | $17.95 | $17.84 | $17.88 | $15.63 | 1,323 |
| 2016-08-12 | $17.85 | $17.95 | $17.85 | $17.95 | $15.69 | 405 |
| 2016-08-11 | $17.88 | $17.88 | $17.85 | $17.86 | $15.61 | 1,050 |
| 2016-08-10 | $17.82 | $17.82 | $17.82 | $17.82 | $15.57 | 903 |
| 2016-08-09 | $17.93 | $17.93 | $17.93 | $17.93 | $15.65 | 200 |
| 2016-08-08 | $17.85 | $17.85 | $17.85 | $17.85 | $15.58 | 0 |
| 2016-08-05 | $17.85 | $17.85 | $17.85 | $17.85 | $15.58 | 0 |
| 2016-08-04 | $17.82 | $17.96 | $17.81 | $17.85 | $15.58 | 1,107 |
| 2016-08-03 | $17.83 | $17.93 | $17.83 | $17.92 | $15.64 | 402 |
| 2016-08-02 | $17.83 | $17.96 | $17.76 | $17.92 | $15.64 | 3,104 |
| 2016-08-01 | $17.78 | $17.91 | $17.78 | $17.89 | $15.61 | 406 |
| 2016-07-29 | $17.78 | $17.91 | $17.78 | $17.82 | $15.55 | 604 |
| 2016-07-28 | $17.79 | $17.94 | $17.79 | $17.91 | $15.63 | 1,016 |
| 2016-07-27 | $17.78 | $17.93 | $17.78 | $17.93 | $15.65 | 2,200 |
| 2016-07-26 | $17.76 | $17.76 | $17.74 | $17.74 | $15.48 | 3,095 |
| 2016-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.71 | 125 |
| 2016-07-22 | $17.80 | $17.80 | $17.80 | $17.80 | $15.54 | 444 |
| 2016-07-21 | $17.68 | $17.80 | $17.65 | $17.80 | $15.54 | 5,901 |
| 2016-07-20 | $17.76 | $17.81 | $17.58 | $17.68 | $15.43 | 21,528 |
| 2016-07-19 | $17.95 | $17.95 | $17.74 | $17.85 | $15.58 | 2,319 |
| 2016-07-18 | $17.95 | $17.95 | $17.74 | $17.74 | $15.48 | 2,211 |
| 2016-07-15 | $17.86 | $17.97 | $17.86 | $17.91 | $15.63 | 1,802 |
| 2016-07-14 | $17.78 | $17.80 | $17.75 | $17.75 | $15.49 | 1,001 |
| 2016-07-13 | $17.77 | $17.77 | $17.77 | $17.77 | $15.51 | 2 |
| 2016-07-12 | $17.72 | $17.96 | $17.72 | $17.77 | $15.51 | 1,560 |
| 2016-07-11 | $17.70 | $17.75 | $17.67 | $17.74 | $15.46 | 10,898 |
| 2016-07-08 | $17.76 | $17.76 | $17.76 | $17.76 | $15.48 | 400 |
| 2016-07-07 | $17.80 | $17.80 | $17.58 | $17.65 | $15.38 | 5,806 |
| 2016-07-06 | $17.62 | $17.75 | $17.61 | $17.72 | $15.44 | 1,834 |
| 2016-07-05 | $17.78 | $17.94 | $17.55 | $17.60 | $15.34 | 15,765 |
| 2016-07-01 | $17.85 | $17.85 | $17.85 | $17.85 | $15.56 | 0 |
| 2016-06-30 | $17.85 | $17.85 | $17.85 | $17.85 | $15.56 | 0 |
| 2016-06-29 | $17.85 | $17.85 | $17.85 | $17.85 | $15.56 | 0 |
| 2016-06-28 | $17.95 | $18.00 | $17.85 | $17.85 | $15.56 | 3,200 |
| 2016-06-27 | $17.89 | $17.99 | $17.78 | $17.99 | $15.68 | 2,671 |
| 2016-06-24 | $17.90 | $17.90 | $17.90 | $17.90 | $15.60 | 86 |
| 2016-06-23 | $18.00 | $18.00 | $17.78 | $17.90 | $15.60 | 10,440 |
| 2016-06-22 | $17.82 | $17.98 | $17.79 | $17.85 | $15.56 | 17,645 |
| 2016-06-21 | $17.90 | $17.90 | $17.90 | $17.90 | $15.60 | 0 |
| 2016-06-20 | $17.95 | $17.95 | $17.85 | $17.90 | $15.60 | 8,500 |
| 2016-06-17 | $18.02 | $18.02 | $17.82 | $17.87 | $15.57 | 3,100 |
| 2016-06-16 | $17.85 | $18.04 | $17.85 | $18.02 | $15.71 | 4,503 |
| 2016-06-15 | $17.80 | $18.04 | $17.78 | $17.80 | $15.51 | 18,403 |
| 2016-06-14 | $17.84 | $18.03 | $17.76 | $17.76 | $15.48 | 41,348 |
| 2016-06-13 | $17.78 | $18.06 | $17.78 | $17.87 | $15.57 | 18,071 |
| 2016-06-10 | $17.90 | $17.90 | $17.90 | $17.90 | $15.60 | 45 |
| 2016-06-09 | $17.85 | $17.95 | $17.81 | $17.92 | $15.60 | 800 |
| 2016-06-08 | $17.97 | $17.97 | $17.97 | $17.97 | $15.64 | 0 |
| 2016-06-07 | $17.80 | $17.97 | $17.80 | $17.97 | $15.64 | 1,768 |
| 2016-06-06 | $17.80 | $17.80 | $17.80 | $17.80 | $15.49 | 4 |
| 2016-06-03 | $17.80 | $17.92 | $17.80 | $17.80 | $15.49 | 802 |
| 2016-06-02 | $17.80 | $17.85 | $17.80 | $17.85 | $15.54 | 1,375 |
| 2016-06-01 | $17.75 | $17.75 | $17.75 | $17.75 | $15.45 | 0 |
| 2016-05-31 | $17.75 | $17.77 | $17.75 | $17.75 | $15.45 | 3,602 |
| 2016-05-27 | $17.84 | $17.94 | $17.84 | $17.89 | $15.57 | 4,600 |
| 2016-05-26 | $17.81 | $17.81 | $17.70 | $17.80 | $15.49 | 7,000 |
| 2016-05-25 | $18.11 | $18.11 | $18.11 | $18.11 | $15.76 | 0 |
| 2016-05-24 | $17.72 | $18.11 | $17.71 | $18.11 | $15.76 | 3,678 |
| 2016-05-23 | $17.99 | $18.07 | $17.99 | $18.07 | $15.73 | 600 |
| 2016-05-20 | $17.76 | $17.76 | $17.76 | $17.76 | $15.46 | 200 |
| 2016-05-19 | $17.71 | $17.73 | $17.56 | $17.73 | $15.43 | 600 |
| 2016-05-18 | $17.99 | $18.15 | $17.72 | $17.72 | $15.42 | 9,822 |
| 2016-05-17 | $18.00 | $18.00 | $17.97 | $17.99 | $15.66 | 1,256 |
| 2016-05-16 | $17.55 | $18.15 | $17.54 | $17.85 | $15.54 | 17,107 |
| 2016-05-13 | $17.55 | $17.55 | $17.55 | $17.55 | $15.28 | 3,000 |
| 2016-05-12 | $17.44 | $17.44 | $17.44 | $17.44 | $15.18 | 1,675 |
| 2016-05-11 | $17.55 | $17.55 | $17.55 | $17.55 | $15.26 | 0 |
| 2016-05-10 | $17.40 | $17.55 | $17.40 | $17.55 | $15.26 | 1,300 |
| 2016-05-09 | $17.65 | $17.75 | $17.53 | $17.75 | $15.43 | 2,400 |
| 2016-05-06 | $17.40 | $17.40 | $17.40 | $17.40 | $15.12 | 200 |
| 2016-05-05 | $17.75 | $17.75 | $17.75 | $17.75 | $15.43 | 0 |
| 2016-05-04 | $17.75 | $17.75 | $17.75 | $17.75 | $15.43 | 0 |
| 2016-05-03 | $17.89 | $17.90 | $17.45 | $17.75 | $15.43 | 5,291 |
| 2016-05-02 | $17.44 | $17.65 | $17.44 | $17.65 | $15.34 | 1,400 |
| 2016-04-29 | $17.36 | $17.36 | $17.36 | $17.36 | $15.09 | 0 |
| 2016-04-28 | $17.37 | $17.37 | $17.36 | $17.36 | $15.09 | 500 |
| 2016-04-27 | $17.37 | $17.37 | $17.37 | $17.37 | $15.10 | 0 |
| 2016-04-26 | $17.65 | $17.65 | $17.37 | $17.37 | $15.10 | 1,000 |
| 2016-04-25 | $17.96 | $17.96 | $17.96 | $17.96 | $15.61 | 0 |
| 2016-04-22 | $17.96 | $17.96 | $17.96 | $17.96 | $15.61 | 0 |
| 2016-04-21 | $17.96 | $17.96 | $17.96 | $17.96 | $15.61 | 0 |
| 2016-04-20 | $17.96 | $17.96 | $17.96 | $17.96 | $15.61 | 0 |
| 2016-04-19 | $17.96 | $17.96 | $17.96 | $17.96 | $15.61 | 0 |
| 2016-04-18 | $17.96 | $17.96 | $17.96 | $17.96 | $15.61 | 2 |
| 2016-04-15 | $17.96 | $17.96 | $17.96 | $17.96 | $15.61 | 1 |
| 2016-04-14 | $17.70 | $18.19 | $17.67 | $17.96 | $15.61 | 3,153 |
| 2016-04-13 | $17.70 | $17.70 | $17.69 | $17.70 | $15.39 | 1,630 |
| 2016-04-12 | $17.69 | $17.70 | $17.35 | $17.35 | $15.08 | 1,629 |
| 2016-04-11 | $17.37 | $17.37 | $17.37 | $17.37 | $15.08 | 0 |
| 2016-04-08 | $17.37 | $17.37 | $17.37 | $17.37 | $15.08 | 300 |
| 2016-04-07 | $17.55 | $17.55 | $17.55 | $17.55 | $15.23 | 100 |
| 2016-04-06 | $17.70 | $17.70 | $17.70 | $17.70 | $15.36 | 618 |
| 2016-04-05 | $17.60 | $17.60 | $17.60 | $17.60 | $15.28 | 100 |
| 2016-04-04 | $17.58 | $17.58 | $17.58 | $17.58 | $15.26 | 0 |
| 2016-04-01 | $17.58 | $17.58 | $17.58 | $17.58 | $15.26 | 0 |
| 2016-03-31 | $17.58 | $17.58 | $17.58 | $17.58 | $15.26 | 0 |
| 2016-03-30 | $17.58 | $17.58 | $17.58 | $17.58 | $15.26 | 0 |
| 2016-03-29 | $17.58 | $17.58 | $17.58 | $17.58 | $15.26 | 0 |
| 2016-03-28 | $17.41 | $17.58 | $17.41 | $17.58 | $15.26 | 200 |
| 2016-03-24 | $17.78 | $17.79 | $17.78 | $17.79 | $15.44 | 281 |
| 2016-03-23 | $17.77 | $17.77 | $17.77 | $17.77 | $15.43 | 0 |
| 2016-03-22 | $17.77 | $17.77 | $17.77 | $17.77 | $15.43 | 0 |
| 2016-03-21 | $17.77 | $17.77 | $17.77 | $17.77 | $15.43 | 0 |
| 2016-03-18 | $17.77 | $17.77 | $17.77 | $17.77 | $15.43 | 0 |
| 2016-03-17 | $17.77 | $17.77 | $17.77 | $17.77 | $15.43 | 0 |
| 2016-03-16 | $17.77 | $17.77 | $17.77 | $17.77 | $15.43 | 300 |
| 2016-03-15 | $17.40 | $17.77 | $17.37 | $17.77 | $15.42 | 318 |
| 2016-03-14 | $17.79 | $17.79 | $17.77 | $17.77 | $15.42 | 700 |
| 2016-03-11 | $17.37 | $17.37 | $17.37 | $17.37 | $15.08 | 0 |
| 2016-03-10 | $17.37 | $17.37 | $17.37 | $17.37 | $15.08 | 335 |
| 2016-03-09 | $17.76 | $17.76 | $17.76 | $17.76 | $15.39 | 0 |
| 2016-03-08 | $17.48 | $17.76 | $17.48 | $17.76 | $15.39 | 406 |
| 2016-03-07 | $17.40 | $17.40 | $17.40 | $17.40 | $15.08 | 0 |
| 2016-03-04 | $17.40 | $17.40 | $17.40 | $17.40 | $15.08 | 0 |
| 2016-03-03 | $17.40 | $17.40 | $17.40 | $17.40 | $15.08 | 0 |
| 2016-03-02 | $17.40 | $17.40 | $17.40 | $17.40 | $15.08 | 0 |
| 2016-03-01 | $17.40 | $17.40 | $17.40 | $17.40 | $15.08 | 100 |
| 2016-02-29 | $17.40 | $17.40 | $17.40 | $17.40 | $15.08 | 0 |
| 2016-02-26 | $17.40 | $17.40 | $17.40 | $17.40 | $15.08 | 200 |
| 2016-02-25 | $17.70 | $17.70 | $17.34 | $17.34 | $15.03 | 2,509 |
| 2016-02-24 | $17.11 | $17.11 | $17.11 | $17.11 | $14.83 | 0 |
| 2016-02-23 | $17.11 | $17.11 | $17.11 | $17.11 | $14.83 | 0 |
| 2016-02-22 | $17.11 | $17.11 | $17.11 | $17.11 | $14.83 | 34 |
| 2016-02-19 | $17.32 | $17.62 | $17.11 | $17.11 | $14.83 | 5,040 |
| 2016-02-18 | $17.09 | $17.09 | $17.09 | $17.09 | $14.81 | 400 |
| 2016-02-17 | $16.76 | $17.33 | $16.74 | $17.33 | $15.02 | 8,950 |
| 2016-02-16 | $17.61 | $17.61 | $17.02 | $17.02 | $14.75 | 1,562 |
| 2016-02-12 | $17.34 | $17.34 | $17.34 | $17.34 | $15.03 | 0 |
| 2016-02-11 | $17.35 | $17.35 | $17.34 | $17.34 | $15.03 | 447 |
| 2016-02-10 | $18.28 | $18.28 | $17.84 | $17.84 | $15.46 | 422 |
| 2016-02-09 | $18.22 | $18.22 | $18.22 | $18.22 | $15.77 | 0 |
| 2016-02-08 | $18.22 | $18.22 | $18.22 | $18.22 | $15.77 | 0 |
| 2016-02-05 | $18.22 | $18.22 | $18.22 | $18.22 | $15.77 | 0 |
| 2016-02-04 | $18.05 | $18.35 | $18.05 | $18.22 | $15.77 | 1,984 |
| 2016-02-03 | $18.48 | $18.49 | $18.37 | $18.39 | $15.92 | 1,040 |
| 2016-02-02 | $18.30 | $18.44 | $18.21 | $18.37 | $15.90 | 2,300 |
| 2016-02-01 | $18.26 | $18.42 | $17.82 | $18.22 | $15.77 | 4,969 |
| 2016-01-29 | $18.49 | $18.54 | $17.96 | $18.15 | $15.71 | 8,109 |
| 2016-01-28 | $18.14 | $18.14 | $18.14 | $18.14 | $15.70 | 0 |
| 2016-01-27 | $18.22 | $18.24 | $17.89 | $18.14 | $15.70 | 5,200 |
| 2016-01-26 | $17.99 | $17.99 | $17.99 | $17.99 | $15.57 | 2 |
| 2016-01-25 | $18.25 | $18.25 | $17.99 | $17.99 | $15.57 | 1,700 |
| 2016-01-22 | $17.95 | $17.95 | $17.87 | $17.95 | $15.54 | 6,074 |
| 2016-01-21 | $17.81 | $17.95 | $17.69 | $17.80 | $15.41 | 2,172 |
| 2016-01-20 | $18.32 | $18.32 | $17.68 | $17.71 | $15.33 | 14,580 |
| 2016-01-19 | $18.39 | $18.39 | $18.39 | $18.39 | $15.92 | 1 |
| 2016-01-15 | $18.39 | $18.39 | $18.39 | $18.39 | $15.92 | 201 |
| 2016-01-14 | $18.38 | $18.38 | $18.38 | $18.38 | $15.90 | 1 |
| 2016-01-13 | $18.40 | $18.40 | $18.40 | $18.40 | $15.93 | 0 |
| 2016-01-12 | $18.40 | $18.40 | $18.40 | $18.40 | $15.93 | 0 |
| 2016-01-11 | $18.48 | $18.49 | $18.40 | $18.40 | $15.90 | 694 |
| 2016-01-08 | $18.35 | $18.35 | $18.35 | $18.35 | $15.86 | 2 |
| 2016-01-07 | $18.35 | $18.35 | $18.35 | $18.35 | $15.86 | 100 |
| 2016-01-06 | $18.32 | $18.32 | $18.32 | $18.32 | $15.83 | 0 |
| 2016-01-05 | $18.32 | $18.32 | $18.32 | $18.32 | $15.83 | 4,000 |
| 2016-01-04 | $18.45 | $18.45 | $18.45 | $18.45 | $15.95 | 100 |
| 2015-12-31 | $18.45 | $18.45 | $18.45 | $18.45 | $15.95 | 200 |
| 2015-12-30 | $18.42 | $18.45 | $18.42 | $18.45 | $15.95 | 2,100 |
| 2015-12-29 | $18.46 | $18.46 | $18.46 | $18.46 | $15.96 | 0 |
| 2015-12-28 | $18.46 | $18.46 | $18.46 | $18.46 | $15.96 | 500 |
| 2015-12-24 | $18.58 | $18.58 | $18.42 | $18.42 | $15.92 | 700 |
| 2015-12-23 | $18.45 | $18.76 | $18.42 | $18.42 | $15.92 | 1,430 |
| 2015-12-22 | $18.49 | $18.71 | $18.46 | $18.57 | $16.05 | 8,890 |
| 2015-12-21 | $18.52 | $18.73 | $18.44 | $18.67 | $16.14 | 5,038 |
| 2015-12-18 | $18.42 | $18.42 | $18.42 | $18.42 | $15.92 | 200 |
| 2015-12-17 | $18.40 | $18.42 | $18.40 | $18.42 | $15.92 | 1,127 |
| 2015-12-16 | $18.40 | $18.43 | $18.40 | $18.40 | $15.90 | 3,101 |
| 2015-12-15 | $18.40 | $18.40 | $18.40 | $18.40 | $15.90 | 3 |
| 2015-12-14 | $18.40 | $18.40 | $18.40 | $18.40 | $15.90 | 100 |
| 2015-12-11 | $18.40 | $18.40 | $18.40 | $18.40 | $15.90 | 1,000 |
| 2015-12-10 | $18.64 | $18.64 | $18.64 | $18.64 | $16.11 | 0 |
| 2015-12-09 | $18.69 | $18.69 | $18.66 | $18.66 | $16.11 | 200 |
| 2015-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 63 |
| 2015-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 0 |
| 2015-12-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.97 | 65 |
| 2015-12-03 | $18.37 | $18.53 | $18.37 | $18.50 | $15.97 | 1,000 |
| 2015-12-02 | $18.58 | $18.62 | $18.50 | $18.55 | $16.02 | 2,500 |
| 2015-12-01 | $18.45 | $18.45 | $18.45 | $18.45 | $15.93 | 66 |
| 2015-11-30 | $18.45 | $18.45 | $18.45 | $18.45 | $15.93 | 200 |
| 2015-11-27 | $18.38 | $18.38 | $18.38 | $18.38 | $15.86 | 0 |
| 2015-11-25 | $18.38 | $18.38 | $18.38 | $18.38 | $15.86 | 0 |
| 2015-11-24 | $18.38 | $18.38 | $18.38 | $18.38 | $15.86 | 246 |
| 2015-11-23 | $18.36 | $18.36 | $18.36 | $18.36 | $15.85 | 0 |
| 2015-11-20 | $18.36 | $18.36 | $18.36 | $18.36 | $15.85 | 0 |
| 2015-11-19 | $18.36 | $18.36 | $18.36 | $18.36 | $15.85 | 500 |
| 2015-11-18 | $18.35 | $18.35 | $18.35 | $18.35 | $15.84 | 0 |
| 2015-11-17 | $18.39 | $18.39 | $18.35 | $18.35 | $15.84 | 302 |
| 2015-11-16 | $18.35 | $18.37 | $18.33 | $18.34 | $15.83 | 3,686 |
| 2015-11-13 | $18.36 | $18.37 | $18.36 | $18.37 | $15.86 | 1,951 |
| 2015-11-12 | $18.40 | $18.40 | $18.40 | $18.40 | $15.89 | 7,050 |
| 2015-11-11 | $18.40 | $18.40 | $18.40 | $18.40 | $15.88 | 1,000 |
| 2015-11-10 | $18.37 | $18.37 | $18.37 | $18.37 | $15.86 | 386 |
| 2015-11-09 | $18.39 | $18.39 | $18.39 | $18.39 | $15.86 | 1,714 |
| 2015-11-06 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 62 |
| 2015-11-05 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 0 |
| 2015-11-04 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 0 |
| 2015-11-03 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 0 |
| 2015-11-02 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 0 |
| 2015-10-30 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 0 |
| 2015-10-29 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 0 |
| 2015-10-28 | $18.38 | $18.40 | $18.38 | $18.40 | $15.87 | 434 |
| 2015-10-27 | $18.35 | $18.35 | $18.35 | $18.35 | $15.82 | 62 |
| 2015-10-26 | $18.35 | $18.35 | $18.35 | $18.35 | $15.82 | 1,000 |
| 2015-10-23 | $18.35 | $18.35 | $18.35 | $18.35 | $15.82 | 400 |
| 2015-10-22 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 716 |
| 2015-10-21 | $18.40 | $18.40 | $18.39 | $18.39 | $15.86 | 3,400 |
| 2015-10-20 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 0 |
| 2015-10-19 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 0 |
| 2015-10-16 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 1 |
| 2015-10-15 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 19 |
| 2015-10-14 | $18.40 | $18.40 | $18.40 | $18.40 | $15.87 | 801 |
| 2015-10-13 | $18.31 | $18.31 | $18.31 | $18.31 | $15.79 | 0 |
| 2015-10-12 | $18.31 | $18.31 | $18.30 | $18.31 | $15.79 | 715 |
| 2015-10-09 | $18.41 | $18.41 | $18.41 | $18.41 | $15.88 | 0 |
| 2015-10-08 | $18.41 | $18.41 | $18.41 | $18.41 | $15.86 | 0 |
| 2015-10-07 | $18.50 | $18.50 | $18.41 | $18.41 | $15.86 | 2,740 |
| 2015-10-06 | $18.49 | $18.50 | $18.49 | $18.50 | $15.94 | 2,030 |
| 2015-10-05 | $18.42 | $18.42 | $18.42 | $18.42 | $15.87 | 1,000 |
| 2015-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $15.94 | 526 |
| 2015-10-01 | $18.44 | $18.49 | $18.44 | $18.49 | $15.93 | 200 |
| 2015-09-30 | $18.60 | $18.60 | $18.60 | $18.60 | $16.02 | 0 |
| 2015-09-29 | $18.58 | $18.60 | $18.58 | $18.60 | $16.02 | 600 |
| 2015-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $15.94 | 0 |
| 2015-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $15.94 | 0 |
| 2015-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $15.94 | 0 |
| 2015-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $15.94 | 400 |
| 2015-09-22 | $18.41 | $18.50 | $18.41 | $18.50 | $15.94 | 300 |
| 2015-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $15.94 | 0 |
| 2015-09-18 | $18.49 | $18.50 | $18.49 | $18.50 | $15.94 | 2,000 |
| 2015-09-17 | $18.47 | $18.47 | $18.38 | $18.41 | $15.86 | 2,174 |
| 2015-09-16 | $18.50 | $18.50 | $18.49 | $18.49 | $15.93 | 400 |
| 2015-09-15 | $18.47 | $18.47 | $18.47 | $18.47 | $15.92 | 2 |
| 2015-09-14 | $18.49 | $18.49 | $18.49 | $18.49 | $15.93 | 0 |
| 2015-09-11 | $18.49 | $18.49 | $18.49 | $18.49 | $15.93 | 0 |
| 2015-09-10 | $18.49 | $18.49 | $18.49 | $18.49 | $15.93 | 0 |
| 2015-09-09 | $18.41 | $18.49 | $18.41 | $18.49 | $15.92 | 2,731 |
| 2015-09-08 | $18.49 | $18.50 | $18.49 | $18.50 | $15.92 | 2,800 |
| 2015-09-04 | $18.34 | $18.34 | $18.34 | $18.34 | $15.78 | 0 |
| 2015-09-03 | $18.34 | $18.34 | $18.34 | $18.34 | $15.78 | 0 |
| 2015-09-02 | $18.34 | $18.34 | $18.34 | $18.34 | $15.78 | 1,300 |
| 2015-09-01 | $18.38 | $18.38 | $18.38 | $18.38 | $15.82 | 0 |
Synthetic Fixed-Income Securities Inc (GJS) News Headlines
Recent Synthetic Fixed-Income Securities Inc (GJS) News
Similar Companies to Synthetic Fixed-Income Securities Inc (GJS) 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 | -- | -- | -- |