Hawaiian Elec Inc 5 (HAWEL) Exchange: PINK
Data as of May 6, 2024
$14.18 ($0.00) 0.00%
Hawaiian Elec Inc 5 - Daily Information
Click for more stock information on Hawaiian Elec Inc 5.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.18 |
| Previous Close | $14.18 |
| High | $14.18 |
| Low | $14.18 |
| Adjusted Open | $14.18 |
| Previous Adjusted Close | $14.18 |
| Adjusted High | $14.18 |
| Adjusted Low | $14.18 |
About Hawaiian Elec Inc 5 (HAWEL)
Hawaiian Electric Company, Inc. (HECO) is a regulated electric public utility. HECO is an electric utility subsidiary of Hawaiian Electric Industries, Inc. (HEI) and parent company of Hawaii Electric Light Company, Inc. (HELCO), Maui Electric Company, Limited (MECO), HECO Capital Trust III, Renewable Hawaii, Inc. (RHI) and Uluwehiokama Biofuels Corp. (UBC). The Company is engaged in the production, purchase, transmission, distribution and sale of electricity on the islands of Oahu, Hawaii, and Maui, Lanai and Molokai, respectively. The islands of Oahu, Hawaii, Maui, Lanai and Molokai have a combined population of approximately 95%, of the Hawaii population, and consist of a service area of 5,766 square miles. The principal communities served include Honolulu (on Oahu), Hilo and Kona (on Hawaii) and Wailuku and Kahului (on Maui). The service areas also include suburban communities, resorts, United States Armed Forces installations and agricultural operations.
Invest in Hawaiian Elec Inc 5 (HAWEL)
Historical Stock Data for Hawaiian Elec Inc 5 (HAWEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2024-02-29 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2024-02-28 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2024-02-27 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 810 |
| 2024-02-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2024-02-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 20 |
| 2024-02-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1 |
| 2024-02-21 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 1,000 |
| 2024-02-20 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2024-02-16 | $14.20 | $14.38 | $14.17 | $14.38 | $14.38 | 1,000 |
| 2024-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 25 |
| 2024-02-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-02-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 2 |
| 2024-02-09 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 334 |
| 2024-02-08 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
| 2024-02-07 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 5 |
| 2024-02-06 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 3 |
| 2024-02-05 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 400 |
| 2024-02-02 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 20 |
| 2024-02-01 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 100 |
| 2024-01-31 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 0 |
| 2024-01-30 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 826 |
| 2024-01-29 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 1,535 |
| 2024-01-26 | $16.47 | $16.50 | $15.75 | $15.75 | $15.75 | 703 |
| 2024-01-25 | $16.78 | $17.00 | $16.78 | $17.00 | $17.00 | 300 |
| 2024-01-24 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-01-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2024-01-22 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 40 |
| 2024-01-19 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2024-01-18 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-01-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 0 |
| 2024-01-16 | $15.80 | $15.80 | $15.04 | $15.10 | $15.10 | 410 |
| 2024-01-12 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 144 |
| 2024-01-11 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 124 |
| 2024-01-10 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 145 |
| 2024-01-09 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2024-01-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3 |
| 2024-01-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2024-01-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 104 |
| 2024-01-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 22 |
| 2024-01-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.71 | 71 |
| 2023-12-29 | $14.05 | $14.96 | $14.05 | $14.96 | $14.96 | 253 |
| 2023-12-28 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 0 |
| 2023-12-27 | $14.96 | $14.96 | $14.96 | $14.96 | $14.96 | 395 |
| 2023-12-26 | $15.00 | $15.00 | $14.00 | $14.00 | $14.00 | 867 |
| 2023-12-22 | $12.95 | $14.21 | $12.95 | $14.21 | $14.21 | 697 |
| 2023-12-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 10 |
| 2023-12-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 627 |
| 2023-12-19 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 76 |
| 2023-12-18 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 200 |
| 2023-12-15 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 37 |
| 2023-12-14 | $12.00 | $14.25 | $12.00 | $14.25 | $14.25 | 506 |
| 2023-12-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 5 |
| 2023-12-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-12-11 | $11.50 | $11.50 | $10.92 | $10.92 | $10.92 | 566 |
| 2023-12-08 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2023-12-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 34 |
| 2023-12-06 | $11.50 | $11.50 | $10.92 | $10.92 | $10.92 | 1,088 |
| 2023-12-05 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 446 |
| 2023-12-04 | $12.38 | $13.48 | $11.15 | $13.48 | $13.48 | 994 |
| 2023-12-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 50 |
| 2023-11-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-11-29 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 1,125 |
| 2023-11-28 | $11.99 | $12.98 | $11.99 | $12.98 | $12.98 | 2,785 |
| 2023-11-27 | $10.06 | $11.98 | $10.06 | $11.98 | $11.98 | 600 |
| 2023-11-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 50 |
| 2023-11-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 25 |
| 2023-11-21 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 34 |
| 2023-11-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 139 |
| 2023-11-17 | $11.48 | $11.49 | $11.48 | $11.49 | $11.49 | 817 |
| 2023-11-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,304 |
| 2023-11-15 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 219 |
| 2023-11-14 | $11.50 | $11.50 | $11.49 | $11.49 | $11.49 | 217 |
| 2023-11-13 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 280 |
| 2023-11-10 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 700 |
| 2023-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 322 |
| 2023-11-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 91 |
| 2023-11-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 728 |
| 2023-11-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-11-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2023-11-01 | $11.00 | $11.00 | $10.10 | $11.00 | $11.00 | 3,820 |
| 2023-10-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 291 |
| 2023-10-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-10-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-10-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 52 |
| 2023-10-25 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 220 |
| 2023-10-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-10-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 16 |
| 2023-10-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 24 |
| 2023-10-19 | $12.00 | $12.01 | $12.00 | $12.00 | $12.00 | 733 |
| 2023-10-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-10-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 5 |
| 2023-10-16 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-10-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2023-10-12 | $15.99 | $16.00 | $14.75 | $14.75 | $14.75 | 450 |
| 2023-10-11 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 168 |
| 2023-10-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-10-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2023-10-05 | $15.99 | $16.00 | $15.99 | $16.00 | $16.00 | 495 |
| 2023-10-04 | $15.10 | $15.10 | $12.25 | $12.25 | $12.25 | 360 |
| 2023-10-03 | $16.00 | $16.00 | $16.00 | $16.00 | $15.68 | 255 |
| 2023-10-02 | $16.21 | $16.21 | $16.21 | $16.21 | $15.89 | 234 |
| 2023-09-29 | $15.11 | $17.04 | $15.11 | $17.04 | $16.70 | 616 |
| 2023-09-28 | $14.00 | $14.00 | $14.00 | $14.00 | $13.72 | 28 |
| 2023-09-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.72 | 6 |
| 2023-09-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.72 | 100 |
| 2023-09-25 | $14.00 | $14.00 | $14.00 | $14.00 | $13.72 | 46 |
| 2023-09-22 | $13.75 | $14.00 | $13.75 | $14.00 | $13.72 | 682 |
| 2023-09-21 | $16.75 | $16.75 | $16.75 | $16.75 | $16.42 | 230 |
| 2023-09-20 | $16.69 | $16.69 | $16.69 | $16.69 | $16.36 | 10 |
| 2023-09-19 | $16.69 | $16.69 | $16.69 | $16.69 | $16.36 | 7 |
| 2023-09-18 | $16.43 | $16.69 | $13.00 | $16.69 | $16.36 | 1,485 |
| 2023-09-15 | $17.04 | $17.05 | $17.00 | $17.00 | $16.66 | 880 |
| 2023-09-14 | $17.04 | $17.04 | $17.04 | $17.04 | $16.70 | 312 |
| 2023-09-13 | $17.05 | $17.05 | $17.04 | $17.04 | $16.70 | 428 |
| 2023-09-12 | $15.52 | $15.52 | $15.52 | $15.52 | $15.21 | 58 |
| 2023-09-11 | $15.52 | $15.52 | $15.52 | $15.52 | $15.21 | 570 |
| 2023-09-08 | $16.49 | $16.49 | $15.25 | $15.25 | $14.95 | 729 |
| 2023-09-07 | $16.55 | $17.05 | $16.55 | $17.05 | $16.71 | 377 |
| 2023-09-06 | $16.49 | $16.55 | $16.49 | $16.55 | $16.22 | 672 |
| 2023-09-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.17 | 155 |
| 2023-09-01 | $16.56 | $16.56 | $16.44 | $16.44 | $16.11 | 278 |
| 2023-08-31 | $16.07 | $16.07 | $15.10 | $15.10 | $14.80 | 353 |
| 2023-08-30 | $15.75 | $17.05 | $15.75 | $17.03 | $16.69 | 1,675 |
| 2023-08-29 | $16.49 | $17.05 | $14.05 | $15.72 | $15.41 | 4,551 |
| 2023-08-28 | $16.30 | $16.50 | $12.50 | $15.88 | $15.57 | 4,159 |
| 2023-08-25 | $13.50 | $16.45 | $11.51 | $16.30 | $15.97 | 7,315 |
| 2023-08-24 | $14.50 | $14.50 | $12.50 | $14.50 | $14.21 | 792 |
| 2023-08-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.70 | 0 |
| 2023-08-22 | $15.50 | $15.50 | $14.50 | $15.00 | $14.70 | 2,180 |
| 2023-08-21 | $16.98 | $16.98 | $15.24 | $15.25 | $14.95 | 2,670 |
| 2023-08-18 | $14.55 | $16.05 | $14.55 | $16.05 | $15.73 | 2,477 |
| 2023-08-17 | $16.00 | $16.00 | $10.22 | $14.99 | $14.69 | 2,883 |
| 2023-08-16 | $16.70 | $17.40 | $16.00 | $16.00 | $15.68 | 2,416 |
| 2023-08-15 | $17.50 | $17.50 | $16.75 | $16.75 | $16.42 | 2,553 |
| 2023-08-14 | $17.00 | $20.15 | $15.10 | $16.55 | $16.22 | 4,556 |
| 2023-08-11 | $17.68 | $17.68 | $17.68 | $17.68 | $17.32 | 0 |
| 2023-08-10 | $17.48 | $17.68 | $17.48 | $17.68 | $17.32 | 680 |
| 2023-08-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.91 | 12 |
| 2023-08-08 | $17.25 | $17.25 | $17.25 | $17.25 | $16.91 | 1,104 |
| 2023-08-07 | $17.15 | $17.15 | $17.15 | $17.15 | $16.81 | 0 |
| 2023-08-04 | $17.15 | $17.15 | $17.15 | $17.15 | $16.81 | 10 |
| 2023-08-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.81 | 0 |
| 2023-08-02 | $17.15 | $17.15 | $17.15 | $17.15 | $16.81 | 0 |
| 2023-08-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.81 | 0 |
| 2023-07-31 | $17.15 | $17.15 | $17.15 | $17.15 | $16.81 | 80 |
| 2023-07-28 | $17.15 | $17.15 | $17.05 | $17.15 | $16.81 | 725 |
| 2023-07-27 | $17.15 | $17.15 | $17.15 | $17.15 | $16.81 | 0 |
| 2023-07-26 | $17.15 | $17.15 | $17.15 | $17.15 | $16.81 | 120 |
| 2023-07-25 | $17.31 | $17.31 | $17.30 | $17.30 | $16.95 | 350 |
| 2023-07-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.05 | 105 |
| 2023-07-21 | $17.50 | $17.50 | $17.01 | $17.01 | $16.67 | 2,710 |
| 2023-07-20 | $17.45 | $17.45 | $17.45 | $17.45 | $17.10 | 5 |
| 2023-07-19 | $17.45 | $17.45 | $17.45 | $17.45 | $17.10 | 100 |
| 2023-07-18 | $17.45 | $17.45 | $17.45 | $17.45 | $17.10 | 1,500 |
| 2023-07-17 | $16.60 | $16.60 | $15.25 | $16.00 | $15.68 | 4,300 |
| 2023-07-14 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 0 |
| 2023-07-13 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 10 |
| 2023-07-12 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 0 |
| 2023-07-11 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 0 |
| 2023-07-10 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 0 |
| 2023-07-07 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 0 |
| 2023-07-06 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 0 |
| 2023-07-05 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 5 |
| 2023-07-03 | $19.01 | $19.01 | $19.01 | $19.01 | $18.63 | 0 |
| 2023-06-30 | $19.01 | $19.01 | $19.01 | $19.01 | $18.39 | 0 |
| 2023-06-29 | $19.01 | $19.01 | $19.01 | $19.01 | $18.39 | 0 |
| 2023-06-28 | $19.01 | $19.01 | $19.01 | $19.01 | $18.39 | 0 |
| 2023-06-27 | $19.01 | $19.01 | $19.01 | $19.01 | $18.39 | 0 |
| 2023-06-26 | $19.01 | $19.01 | $19.01 | $19.01 | $18.39 | 0 |
| 2023-06-23 | $19.01 | $19.01 | $19.01 | $19.01 | $18.39 | 0 |
| 2023-06-22 | $19.00 | $19.03 | $19.00 | $19.01 | $18.39 | 960 |
| 2023-06-21 | $20.15 | $20.15 | $20.15 | $20.15 | $19.49 | 0 |
| 2023-06-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.49 | 0 |
| 2023-06-16 | $20.15 | $20.15 | $20.15 | $20.15 | $19.49 | 0 |
| 2023-06-15 | $20.15 | $20.15 | $20.15 | $20.15 | $19.49 | 0 |
| 2023-06-14 | $20.15 | $20.15 | $20.15 | $20.15 | $19.49 | 158 |
| 2023-06-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 100 |
| 2023-06-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 100 |
| 2023-06-09 | $18.01 | $18.01 | $18.01 | $18.01 | $17.42 | 0 |
| 2023-06-08 | $18.01 | $18.01 | $18.01 | $18.01 | $17.42 | 100 |
| 2023-06-07 | $19.22 | $19.22 | $19.22 | $19.22 | $18.59 | 0 |
| 2023-06-06 | $19.22 | $19.22 | $19.22 | $19.22 | $18.59 | 0 |
| 2023-06-05 | $19.22 | $19.22 | $19.22 | $19.22 | $18.59 | 0 |
| 2023-06-02 | $19.22 | $19.22 | $19.22 | $19.22 | $18.59 | 172 |
| 2023-06-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.34 | 0 |
| 2023-05-31 | $17.93 | $17.93 | $17.93 | $17.93 | $17.34 | 0 |
| 2023-05-30 | $17.93 | $17.93 | $17.93 | $17.93 | $17.34 | 0 |
| 2023-05-26 | $17.93 | $17.93 | $17.93 | $17.93 | $17.34 | 0 |
| 2023-05-25 | $17.96 | $17.96 | $17.93 | $17.93 | $17.34 | 300 |
| 2023-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 0 |
| 2023-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 0 |
| 2023-05-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 0 |
| 2023-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.41 | 250 |
| 2023-05-18 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 0 |
| 2023-05-17 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 0 |
| 2023-05-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 50 |
| 2023-05-15 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 0 |
| 2023-05-12 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 0 |
| 2023-05-11 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 0 |
| 2023-05-10 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 250 |
| 2023-05-09 | $18.01 | $18.01 | $18.01 | $18.01 | $17.42 | 0 |
| 2023-05-08 | $17.93 | $18.01 | $17.93 | $18.01 | $17.42 | 403 |
| 2023-05-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-05-04 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-05-03 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-05-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-05-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-27 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 10 |
| 2023-04-25 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-24 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-20 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-19 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-18 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-13 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-12 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-11 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2023-04-06 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 11 |
| 2023-04-05 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 100 |
| 2023-04-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-04-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.50 | 0 |
| 2023-03-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.50 | 0 |
| 2023-03-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.50 | 0 |
| 2023-03-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.50 | 0 |
| 2023-03-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 20 |
| 2023-03-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-13 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2023-03-09 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2023-03-08 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2023-03-07 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2023-03-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2023-03-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 600 |
| 2023-03-02 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 4 |
| 2023-03-01 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 20 |
| 2023-02-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-27 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2023-02-24 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 198 |
| 2023-02-23 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2023-02-22 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 100 |
| 2023-02-21 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 2 |
| 2023-02-17 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 113 |
| 2023-02-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2023-02-15 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 250 |
| 2023-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 20 |
| 2023-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 275 |
| 2023-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 30 |
| 2023-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-01-12 | $19.03 | $20.00 | $19.03 | $20.00 | $20.00 | 202 |
| 2023-01-11 | $17.00 | $19.96 | $17.00 | $19.96 | $19.96 | 725 |
| 2023-01-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2023-01-09 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 30 |
| 2023-01-06 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2023-01-05 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 10 |
| 2023-01-04 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 45 |
| 2023-01-03 | $17.15 | $17.15 | $17.15 | $17.15 | $16.90 | 0 |
| 2022-12-30 | $17.15 | $17.15 | $17.15 | $17.15 | $16.90 | 0 |
| 2022-12-29 | $17.15 | $17.15 | $17.15 | $17.15 | $16.90 | 10 |
| 2022-12-28 | $17.10 | $17.15 | $17.10 | $17.15 | $17.15 | 475 |
| 2022-12-27 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 50 |
| 2022-12-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-12-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 100 |
| 2022-12-21 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 50 |
| 2022-12-20 | $18.00 | $18.30 | $18.00 | $18.30 | $18.30 | 1,300 |
| 2022-12-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-16 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 6 |
| 2022-12-15 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-14 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 80 |
| 2022-12-12 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1 |
| 2022-12-09 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-12-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 215 |
| 2022-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2022-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-28 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-11-22 | $18.10 | $18.10 | $18.00 | $18.00 | $18.00 | 916 |
| 2022-11-21 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-16 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-15 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-11 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-09 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-07 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 50 |
| 2022-11-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1 |
| 2022-11-03 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 5 |
| 2022-11-02 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2022-11-01 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2022-10-31 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-28 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-27 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-26 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-25 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-24 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-21 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-20 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-19 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-18 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-17 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-14 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-13 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-12 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-11 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-10 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-07 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2022-10-06 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 200 |
| 2022-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-10-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 75 |
| 2022-10-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.00 | 8 |
| 2022-09-30 | $19.38 | $19.38 | $18.25 | $18.25 | $18.00 | 650 |
| 2022-09-29 | $21.25 | $21.25 | $21.25 | $21.25 | $20.96 | 0 |
| 2022-09-28 | $21.25 | $21.25 | $21.25 | $21.25 | $20.96 | 221 |
| 2022-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.74 | 0 |
| 2022-09-26 | $19.00 | $19.00 | $19.00 | $19.00 | $18.74 | 0 |
| 2022-09-23 | $19.19 | $19.19 | $18.97 | $19.00 | $18.74 | 1,358 |
| 2022-09-22 | $19.55 | $19.55 | $18.25 | $19.25 | $18.99 | 1,398 |
| 2022-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 100 |
| 2022-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 100 |
| 2022-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 6 |
| 2022-09-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 50 |
| 2022-08-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-22 | $22.99 | $22.99 | $21.00 | $21.00 | $20.72 | 401 |
| 2022-08-19 | $20.50 | $20.92 | $19.55 | $20.92 | $20.64 | 608 |
| 2022-08-18 | $20.97 | $20.97 | $20.97 | $20.97 | $20.69 | 100 |
| 2022-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2022-08-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 100 |
| 2022-08-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3 |
| 2022-08-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-08-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-08-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 3 |
| 2022-08-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-07-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-07-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-07-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-07-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-07-25 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 101 |
| 2022-07-22 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1 |
| 2022-07-21 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-20 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-19 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-18 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1 |
| 2022-07-15 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-14 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-13 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 1 |
| 2022-07-12 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-11 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-08 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 125 |
| 2022-07-07 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-06 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-05 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-07-01 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2022-06-30 | $20.29 | $20.29 | $20.29 | $20.29 | $20.04 | 1 |
| 2022-06-29 | $20.29 | $20.29 | $20.29 | $20.29 | $20.04 | 0 |
| 2022-06-28 | $20.29 | $20.29 | $20.29 | $20.29 | $20.04 | 0 |
| 2022-06-27 | $20.29 | $20.29 | $20.29 | $20.29 | $20.04 | 0 |
| 2022-06-24 | $20.29 | $20.29 | $20.29 | $20.29 | $20.04 | 100 |
| 2022-06-23 | $20.05 | $20.05 | $20.05 | $20.05 | $19.81 | 100 |
| 2022-06-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-10 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 5 |
| 2022-06-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 8 |
| 2022-06-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-06-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.46 | 0 |
| 2022-05-31 | $23.25 | $23.75 | $23.25 | $23.75 | $23.46 | 250 |
| 2022-05-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.75 | 3 |
| 2022-05-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.75 | 0 |
| 2022-05-25 | $19.99 | $19.99 | $19.99 | $19.99 | $19.75 | 0 |
| 2022-05-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.75 | 0 |
| 2022-05-23 | $19.99 | $19.99 | $19.99 | $19.99 | $19.75 | 0 |
| 2022-05-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.75 | 0 |
| 2022-05-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.75 | 150 |
| 2022-05-18 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 15 |
| 2022-05-17 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 150 |
| 2022-05-16 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 0 |
| 2022-05-13 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 0 |
| 2022-05-12 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 0 |
| 2022-05-11 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 559 |
| 2022-05-10 | $20.03 | $20.03 | $20.03 | $20.03 | $19.79 | 0 |
| 2022-05-09 | $19.99 | $20.03 | $19.99 | $20.03 | $19.79 | 200 |
| 2022-05-06 | $19.29 | $19.29 | $19.29 | $19.29 | $19.06 | 50 |
| 2022-05-05 | $19.29 | $19.29 | $19.29 | $19.29 | $19.06 | 331 |
| 2022-05-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.61 | 300 |
| 2022-05-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.61 | 0 |
| 2022-05-02 | $23.00 | $23.90 | $23.00 | $23.90 | $23.61 | 300 |
| 2022-04-29 | $23.04 | $23.04 | $23.04 | $23.04 | $22.76 | 0 |
| 2022-04-28 | $23.04 | $23.04 | $23.04 | $23.04 | $22.76 | 0 |
| 2022-04-27 | $23.04 | $23.04 | $23.04 | $23.04 | $22.76 | 75 |
| 2022-04-26 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 20 |
| 2022-04-25 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-21 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 20 |
| 2022-04-20 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 16 |
| 2022-04-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-14 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 52 |
| 2022-04-11 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-08 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-07 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-06 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-05 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-04 | $25.20 | $25.20 | $25.20 | $25.20 | $24.89 | 0 |
| 2022-04-01 | $25.20 | $25.20 | $25.20 | $25.20 | $24.65 | 0 |
| 2022-03-31 | $25.00 | $25.20 | $25.00 | $25.20 | $24.65 | 314 |
| 2022-03-30 | $23.29 | $23.29 | $23.29 | $23.29 | $22.78 | 0 |
| 2022-03-29 | $23.29 | $23.29 | $23.29 | $23.29 | $22.78 | 0 |
| 2022-03-28 | $23.29 | $23.29 | $23.29 | $23.29 | $22.78 | 0 |
| 2022-03-25 | $23.29 | $23.29 | $23.29 | $23.29 | $22.78 | 0 |
| 2022-03-24 | $23.29 | $23.29 | $23.29 | $23.29 | $22.78 | 0 |
| 2022-03-23 | $23.29 | $23.29 | $23.29 | $23.29 | $22.78 | 0 |
| 2022-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 134 |
| 2022-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2022-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2022-03-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 134 |
| 2022-03-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.44 | 0 |
| 2022-03-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.44 | 6 |
| 2022-03-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.44 | 0 |
| 2022-03-11 | $24.99 | $24.99 | $24.99 | $24.99 | $24.44 | 198 |
| 2022-03-10 | $23.10 | $23.10 | $23.10 | $23.10 | $22.59 | 0 |
| 2022-03-09 | $23.10 | $23.10 | $23.10 | $23.10 | $22.59 | 0 |
| 2022-03-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.59 | 0 |
| 2022-03-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.59 | 0 |
| 2022-03-04 | $23.75 | $23.75 | $23.10 | $23.10 | $22.59 | 1,288 |
| 2022-03-03 | $25.65 | $25.65 | $25.65 | $25.65 | $25.09 | 100 |
| 2022-03-02 | $23.50 | $23.50 | $23.50 | $23.50 | $22.99 | 0 |
| 2022-03-01 | $23.50 | $23.50 | $23.50 | $23.50 | $22.99 | 0 |
| 2022-02-28 | $23.50 | $23.50 | $23.50 | $23.50 | $22.99 | 46 |
| 2022-02-25 | $23.50 | $23.50 | $23.50 | $23.50 | $22.99 | 0 |
| 2022-02-24 | $23.50 | $23.50 | $23.50 | $23.50 | $22.99 | 0 |
| 2022-02-23 | $23.50 | $23.50 | $23.50 | $23.50 | $22.99 | 46 |
| 2022-02-22 | $23.50 | $23.50 | $23.50 | $23.50 | $22.99 | 0 |
| 2022-02-18 | $23.50 | $23.50 | $23.50 | $23.50 | $22.99 | 0 |
| 2022-02-17 | $24.95 | $24.95 | $23.50 | $23.50 | $22.99 | 880 |
| 2022-02-16 | $25.25 | $25.25 | $25.25 | $25.25 | $24.70 | 100 |
| 2022-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2022-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2022-02-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2022-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2022-02-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2022-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 50 |
| 2022-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 0 |
| 2022-02-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.45 | 114 |
| 2022-02-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.24 | 0 |
| 2022-02-02 | $24.78 | $24.78 | $24.78 | $24.78 | $24.24 | 0 |
| 2022-02-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.24 | 0 |
| 2022-01-31 | $24.78 | $24.78 | $24.78 | $24.78 | $24.24 | 104 |
| 2022-01-28 | $24.76 | $24.78 | $24.76 | $24.78 | $24.24 | 271 |
| 2022-01-27 | $24.76 | $24.76 | $24.76 | $24.76 | $24.22 | 0 |
| 2022-01-26 | $24.76 | $24.76 | $24.76 | $24.76 | $24.22 | 0 |
| 2022-01-25 | $24.76 | $24.76 | $24.76 | $24.76 | $24.22 | 0 |
| 2022-01-24 | $24.76 | $24.76 | $24.76 | $24.76 | $24.22 | 25 |
| 2022-01-21 | $24.76 | $24.76 | $24.76 | $24.76 | $24.22 | 39 |
| 2022-01-20 | $24.76 | $24.76 | $24.76 | $24.76 | $24.22 | 0 |
| 2022-01-19 | $23.54 | $23.54 | $23.54 | $23.54 | $23.03 | 66 |
| 2022-01-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.03 | 0 |
| 2022-01-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.03 | 0 |
| 2022-01-13 | $23.54 | $23.54 | $23.54 | $23.54 | $23.03 | 66 |
| 2022-01-12 | $23.54 | $23.54 | $23.54 | $23.54 | $23.03 | 0 |
| 2022-01-11 | $23.54 | $23.54 | $23.54 | $23.54 | $23.03 | 0 |
| 2022-01-10 | $23.54 | $23.54 | $23.54 | $23.54 | $23.03 | 0 |
| 2022-01-07 | $23.54 | $23.54 | $23.54 | $23.54 | $23.03 | 100 |
| 2022-01-06 | $25.05 | $25.05 | $25.05 | $25.05 | $24.50 | 0 |
| 2022-01-05 | $25.05 | $25.05 | $25.05 | $25.05 | $24.50 | 0 |
| 2022-01-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.50 | 2 |
| 2022-01-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2021-12-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2021-12-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 58 |
| 2021-12-29 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2021-12-28 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2021-12-27 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 85 |
| 2021-12-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2021-12-22 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 0 |
| 2021-12-21 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 25 |
| 2021-12-20 | $25.05 | $25.05 | $25.05 | $25.05 | $24.26 | 195 |
| 2021-12-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.10 | 0 |
| 2021-12-16 | $24.89 | $24.89 | $24.89 | $24.89 | $24.10 | 0 |
| 2021-12-15 | $24.89 | $24.89 | $24.89 | $24.89 | $24.10 | 0 |
| 2021-12-14 | $25.15 | $25.15 | $24.81 | $24.89 | $24.10 | 500 |
| 2021-12-13 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
| 2021-12-10 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
| 2021-12-09 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
| 2021-12-08 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
| 2021-12-07 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 85 |
| 2021-12-06 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 25 |
| 2021-12-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 49 |
| 2021-12-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
| 2021-12-01 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 17 |
| 2021-11-30 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 10 |
| 2021-11-29 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
| 2021-11-26 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
| 2021-11-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 0 |
| 2021-11-23 | $25.03 | $25.03 | $25.03 | $25.03 | $24.24 | 807 |
| 2021-11-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.02 | 0 |
| 2021-11-19 | $25.84 | $25.84 | $25.84 | $25.84 | $25.02 | 1 |
| 2021-11-18 | $25.84 | $25.84 | $25.84 | $25.84 | $25.02 | 0 |
| 2021-11-17 | $25.84 | $25.84 | $25.84 | $25.84 | $25.02 | 0 |
| 2021-11-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.02 | 0 |
| 2021-11-15 | $25.84 | $25.84 | $25.84 | $25.84 | $25.02 | 0 |
| 2021-11-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.02 | 100 |
| 2021-11-11 | $25.67 | $25.67 | $25.67 | $25.67 | $24.86 | 110 |
| 2021-11-10 | $24.66 | $24.66 | $24.66 | $24.66 | $23.88 | 0 |
| 2021-11-09 | $24.66 | $24.66 | $24.66 | $24.66 | $23.88 | 0 |
| 2021-11-08 | $24.98 | $24.98 | $24.66 | $24.66 | $23.88 | 624 |
| 2021-11-05 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
| 2021-11-04 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
| 2021-11-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 67 |
| 2021-11-02 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 105 |
| 2021-11-01 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
| 2021-10-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
| 2021-10-28 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
| 2021-10-27 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
| 2021-10-26 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 105 |
| 2021-10-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
| 2021-10-22 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 0 |
| 2021-10-21 | $25.70 | $25.70 | $25.70 | $25.70 | $24.89 | 1,235 |
| 2021-10-20 | $25.96 | $25.96 | $25.96 | $25.96 | $25.14 | 0 |
| 2021-10-19 | $25.96 | $25.96 | $25.96 | $25.96 | $25.14 | 0 |
| 2021-10-18 | $25.96 | $25.96 | $25.96 | $25.96 | $25.14 | 15 |
| 2021-10-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.14 | 90 |
| 2021-10-14 | $25.96 | $25.96 | $25.96 | $25.96 | $25.14 | 1 |
| 2021-10-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.14 | 0 |
| 2021-10-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.14 | 40 |
| 2021-10-11 | $25.96 | $25.96 | $25.96 | $25.96 | $25.14 | 450 |
| 2021-10-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.24 | 0 |
| 2021-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.24 | 40 |
| 2021-10-06 | $24.32 | $24.32 | $24.00 | $24.00 | $23.24 | 785 |
| 2021-10-05 | $25.75 | $25.75 | $24.95 | $24.95 | $24.16 | 350 |
| 2021-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.18 | 0 |
| 2021-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 17 |
| 2021-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 0 |
| 2021-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 31 |
| 2021-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 3 |
| 2021-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 0 |
| 2021-09-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 3 |
| 2021-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 55 |
| 2021-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 0 |
| 2021-09-21 | $24.30 | $26.00 | $24.30 | $26.00 | $24.94 | 301 |
| 2021-09-20 | $25.75 | $25.75 | $25.75 | $25.75 | $24.70 | 4 |
| 2021-09-17 | $25.75 | $25.75 | $25.75 | $25.75 | $24.70 | 195 |
| 2021-09-16 | $24.25 | $24.50 | $24.10 | $24.50 | $23.50 | 1,010 |
| 2021-09-15 | $24.67 | $24.67 | $24.62 | $24.62 | $23.62 | 536 |
| 2021-09-14 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 0 |
| 2021-09-13 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 0 |
| 2021-09-10 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 30 |
| 2021-09-09 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 25 |
| 2021-09-08 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 50 |
| 2021-09-07 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 0 |
| 2021-09-03 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 0 |
| 2021-09-02 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 0 |
| 2021-09-01 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 0 |
| 2021-08-31 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 0 |
| 2021-08-30 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 0 |
| 2021-08-27 | $24.66 | $24.66 | $24.66 | $24.66 | $23.65 | 10 |
| 2021-08-26 | $25.80 | $26.00 | $24.66 | $24.66 | $23.65 | 891 |
| 2021-08-25 | $24.72 | $24.72 | $24.72 | $24.72 | $23.71 | 0 |
| 2021-08-24 | $24.72 | $24.72 | $24.72 | $24.72 | $23.71 | 9 |
| 2021-08-23 | $24.72 | $24.72 | $24.72 | $24.72 | $23.71 | 108 |
| 2021-08-20 | $24.72 | $24.72 | $24.72 | $24.72 | $23.71 | 8 |
| 2021-08-19 | $24.72 | $24.72 | $24.72 | $24.72 | $23.71 | 0 |
| 2021-08-18 | $24.72 | $24.72 | $24.72 | $24.72 | $23.71 | 5 |
| 2021-08-17 | $24.72 | $24.72 | $24.72 | $24.72 | $23.71 | 22 |
| 2021-08-16 | $25.00 | $25.00 | $24.72 | $24.72 | $23.71 | 250 |
| 2021-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 25 |
| 2021-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 20 |
| 2021-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 0 |
| 2021-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 100 |
| 2021-08-09 | $24.99 | $24.99 | $24.99 | $24.99 | $23.97 | 0 |
| 2021-08-06 | $24.99 | $24.99 | $24.99 | $24.99 | $23.97 | 0 |
| 2021-08-05 | $24.99 | $24.99 | $24.99 | $24.99 | $23.97 | 22 |
| 2021-08-04 | $24.99 | $24.99 | $24.99 | $24.99 | $23.97 | 0 |
| 2021-08-03 | $25.00 | $25.00 | $24.99 | $24.99 | $23.97 | 200 |
| 2021-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 3 |
| 2021-07-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 25 |
| 2021-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 25 |
| 2021-07-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 103 |
| 2021-07-26 | $24.99 | $25.00 | $24.99 | $25.00 | $23.98 | 342 |
| 2021-07-23 | $24.97 | $24.97 | $24.97 | $24.97 | $23.95 | 0 |
| 2021-07-22 | $24.97 | $24.97 | $24.97 | $24.97 | $23.95 | 145 |
| 2021-07-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 0 |
| 2021-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.98 | 300 |
| 2021-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 100 |
| 2021-07-16 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 100 |
| 2021-07-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.50 | 0 |
| 2021-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $23.50 | 0 |
| 2021-07-13 | $24.50 | $24.50 | $24.50 | $24.50 | $23.50 | 420 |
| 2021-07-12 | $24.45 | $24.45 | $24.45 | $24.45 | $23.45 | 0 |
| 2021-07-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.45 | 201 |
| 2021-07-08 | $24.50 | $24.50 | $24.50 | $24.50 | $23.50 | 123 |
| 2021-07-07 | $24.90 | $24.90 | $24.90 | $24.90 | $23.88 | 235 |
| 2021-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 0 |
| 2021-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 0 |
| 2021-07-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.94 | 5 |
| 2021-06-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 75 |
| 2021-06-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 20 |
| 2021-06-28 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 0 |
| 2021-06-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 5 |
| 2021-06-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 333 |
| 2021-06-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 0 |
| 2021-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 0 |
| 2021-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 228 |
| 2021-06-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.23 | 251 |
| 2021-06-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.13 | 0 |
| 2021-06-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.13 | 2 |
| 2021-06-15 | $24.35 | $24.35 | $24.35 | $24.35 | $23.13 | 250 |
| 2021-06-14 | $25.00 | $25.00 | $24.80 | $24.80 | $23.56 | 498 |
| 2021-06-11 | $24.34 | $24.34 | $24.34 | $24.34 | $23.13 | 0 |
| 2021-06-10 | $24.34 | $24.34 | $24.34 | $24.34 | $23.13 | 200 |
| 2021-06-09 | $24.20 | $24.20 | $24.20 | $24.20 | $22.99 | 230 |
| 2021-06-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 0 |
| 2021-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 0 |
| 2021-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.70 | 554 |
| 2021-06-03 | $25.50 | $25.50 | $24.19 | $24.19 | $22.98 | 600 |
| 2021-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.23 | 0 |
| 2021-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.23 | 10 |
| 2021-05-28 | $26.00 | $26.00 | $25.50 | $25.50 | $24.23 | 660 |
| 2021-05-27 | $24.10 | $24.50 | $24.10 | $24.50 | $23.28 | 634 |
| 2021-05-26 | $23.99 | $23.99 | $23.99 | $23.99 | $22.79 | 0 |
| 2021-05-25 | $23.99 | $23.99 | $23.99 | $23.99 | $22.79 | 400 |
| 2021-05-24 | $23.99 | $23.99 | $23.99 | $23.99 | $22.79 | 15 |
| 2021-05-21 | $23.99 | $23.99 | $23.99 | $23.99 | $22.79 | 177 |
| 2021-05-20 | $23.98 | $23.98 | $23.98 | $23.98 | $22.78 | 108 |
| 2021-05-19 | $23.75 | $23.75 | $23.75 | $23.75 | $22.56 | 15 |
| 2021-05-18 | $23.75 | $23.75 | $23.75 | $23.75 | $22.56 | 0 |
| 2021-05-17 | $23.75 | $23.75 | $23.75 | $23.75 | $22.56 | 80 |
| 2021-05-14 | $23.75 | $23.75 | $23.75 | $23.75 | $22.56 | 105 |
| 2021-05-13 | $23.75 | $23.75 | $23.75 | $23.75 | $22.56 | 159 |
| 2021-05-12 | $23.30 | $23.30 | $23.30 | $23.30 | $22.14 | 5 |
| 2021-05-11 | $23.30 | $23.30 | $23.30 | $23.30 | $22.14 | 120 |
| 2021-05-10 | $23.75 | $23.75 | $23.75 | $23.75 | $22.56 | 28 |
| 2021-05-07 | $23.75 | $23.75 | $23.75 | $23.75 | $22.56 | 145 |
| 2021-05-06 | $24.45 | $24.45 | $24.00 | $24.00 | $22.80 | 1,108 |
| 2021-05-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.50 | 120 |
| 2021-05-04 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 32 |
| 2021-05-03 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 4 |
| 2021-04-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 0 |
| 2021-04-29 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 0 |
| 2021-04-28 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 28 |
| 2021-04-27 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 0 |
| 2021-04-26 | $24.50 | $24.50 | $24.50 | $24.50 | $23.28 | 120 |
| 2021-04-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 20 |
| 2021-04-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 4 |
| 2021-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 90 |
| 2021-04-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 10 |
| 2021-04-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 11 |
| 2021-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 67 |
| 2021-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.75 | 150 |
| 2021-04-14 | $24.04 | $24.04 | $24.04 | $24.04 | $22.84 | 0 |
| 2021-04-13 | $24.04 | $24.04 | $24.04 | $24.04 | $22.84 | 0 |
| 2021-04-12 | $27.00 | $27.00 | $24.04 | $24.04 | $22.84 | 570 |
| 2021-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 0 |
| 2021-04-08 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 0 |
| 2021-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 0 |
| 2021-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 0 |
| 2021-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 2,052 |
| 2021-04-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.80 | 2 |
| 2021-03-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-03-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-03-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-03-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-03-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-03-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-03-23 | $24.00 | $24.00 | $23.51 | $24.00 | $22.57 | 400 |
| 2021-03-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 155 |
| 2021-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 5 |
| 2021-03-18 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 227 |
| 2021-03-17 | $24.05 | $24.05 | $24.00 | $24.00 | $22.57 | 8,642 |
| 2021-03-16 | $25.74 | $27.99 | $25.00 | $25.00 | $23.51 | 17,950 |
| 2021-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-03-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-03-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 10 |
| 2021-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-03-05 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 20 |
| 2021-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 50 |
| 2021-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 40 |
| 2021-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-02-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 863 |
| 2021-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 2 |
| 2021-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 2 |
| 2021-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 1 |
| 2021-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 429 |
| 2021-02-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-02-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-02-17 | $24.99 | $25.00 | $24.99 | $25.00 | $23.51 | 429 |
| 2021-02-16 | $23.01 | $23.01 | $23.01 | $23.01 | $21.64 | 0 |
| 2021-02-12 | $23.01 | $23.01 | $23.01 | $23.01 | $21.64 | 0 |
| 2021-02-11 | $23.01 | $23.01 | $23.01 | $23.01 | $21.64 | 0 |
| 2021-02-10 | $23.01 | $23.01 | $23.01 | $23.01 | $21.64 | 50 |
| 2021-02-09 | $23.01 | $23.01 | $23.01 | $23.01 | $21.64 | 50 |
| 2021-02-08 | $24.00 | $25.00 | $23.01 | $23.01 | $21.64 | 920 |
| 2021-02-05 | $23.99 | $23.99 | $23.99 | $23.99 | $22.56 | 140 |
| 2021-02-04 | $23.99 | $23.99 | $23.99 | $23.99 | $22.56 | 135 |
| 2021-02-03 | $22.75 | $22.75 | $22.75 | $22.75 | $21.39 | 0 |
| 2021-02-02 | $23.00 | $23.00 | $22.75 | $22.75 | $21.39 | 255 |
| 2021-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $21.63 | 60 |
| 2021-01-29 | $23.50 | $23.50 | $23.00 | $23.00 | $21.63 | 1,021 |
| 2021-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-01-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 25 |
| 2021-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-01-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 0 |
| 2021-01-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.51 | 170 |
| 2021-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 100 |
| 2021-01-15 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-01-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.57 | 0 |
| 2021-01-12 | $22.80 | $22.80 | $22.80 | $22.80 | $21.44 | 5 |
| 2021-01-11 | $22.80 | $22.80 | $22.80 | $22.80 | $21.44 | 0 |
| 2021-01-08 | $22.80 | $22.80 | $22.80 | $22.80 | $21.44 | 5 |
| 2021-01-07 | $22.80 | $22.80 | $22.80 | $22.80 | $21.44 | 0 |
| 2021-01-06 | $22.80 | $22.80 | $22.80 | $22.80 | $21.44 | 5 |
| 2021-01-05 | $22.80 | $22.80 | $22.80 | $22.80 | $21.44 | 1 |
| 2021-01-04 | $22.80 | $22.80 | $22.80 | $22.80 | $21.44 | 265 |
| 2020-12-31 | $23.25 | $23.25 | $23.25 | $23.25 | $21.62 | 15 |
| 2020-12-30 | $24.00 | $24.00 | $23.25 | $23.25 | $21.62 | 2,090 |
| 2020-12-29 | $25.25 | $26.50 | $24.00 | $24.00 | $22.32 | 600 |
| 2020-12-28 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 260 |
| 2020-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2020-12-23 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2020-12-22 | $25.00 | $25.00 | $23.50 | $23.50 | $21.86 | 260 |
| 2020-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.25 | 100 |
| 2020-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.25 | 0 |
| 2020-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.25 | 0 |
| 2020-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.25 | 0 |
| 2020-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.25 | 668 |
| 2020-12-14 | $24.90 | $24.90 | $24.90 | $24.90 | $23.16 | 5 |
| 2020-12-11 | $24.90 | $24.90 | $24.90 | $24.90 | $23.16 | 0 |
| 2020-12-10 | $24.90 | $24.90 | $24.90 | $24.90 | $23.16 | 1,000 |
| 2020-12-09 | $24.90 | $24.90 | $24.90 | $24.90 | $23.16 | 0 |
| 2020-12-08 | $24.90 | $24.90 | $24.90 | $24.90 | $23.16 | 1,000 |
| 2020-12-07 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 3 |
| 2020-12-04 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 48 |
| 2020-12-03 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 0 |
| 2020-12-02 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 0 |
| 2020-12-01 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 5 |
| 2020-11-30 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 0 |
| 2020-11-27 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 5 |
| 2020-11-25 | $24.80 | $24.80 | $24.80 | $24.80 | $23.07 | 0 |
| 2020-11-24 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 318 |
| 2020-11-23 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2020-11-20 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2020-11-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2020-11-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2020-11-17 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 0 |
| 2020-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 318 |
| 2020-11-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 200 |
| 2020-11-12 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 5 |
| 2020-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 20 |
| 2020-11-10 | $23.50 | $23.50 | $23.50 | $23.50 | $21.86 | 500 |
| 2020-11-09 | $24.00 | $24.00 | $22.54 | $22.54 | $20.96 | 464 |
| 2020-11-06 | $24.00 | $24.00 | $24.00 | $24.00 | $22.32 | 0 |
| 2020-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.32 | 2 |
| 2020-11-04 | $24.00 | $24.00 | $24.00 | $24.00 | $22.32 | 0 |
| 2020-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $22.32 | 0 |
| 2020-11-02 | $25.00 | $25.00 | $24.00 | $24.00 | $22.32 | 265 |
| 2020-10-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.25 | 296 |
| 2020-10-29 | $23.96 | $23.96 | $23.96 | $23.96 | $22.29 | 0 |
| 2020-10-28 | $23.96 | $23.96 | $23.96 | $23.96 | $22.29 | 3 |
| 2020-10-27 | $23.96 | $23.96 | $23.96 | $23.96 | $22.29 | 0 |
| 2020-10-26 | $23.96 | $23.96 | $23.96 | $23.96 | $22.29 | 675 |
| 2020-10-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.39 | 0 |
| 2020-10-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.39 | 0 |
| 2020-10-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.39 | 100 |
| 2020-10-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 1 |
| 2020-10-19 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 0 |
| 2020-10-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 0 |
| 2020-10-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 12 |
| 2020-10-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 0 |
| 2020-10-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 0 |
| 2020-10-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 0 |
| 2020-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 2 |
| 2020-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 0 |
| 2020-10-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 0 |
| 2020-10-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 50 |
| 2020-10-05 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 1 |
| 2020-10-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.46 | 100 |
| 2020-10-01 | $21.40 | $21.40 | $21.40 | $21.40 | $19.68 | 5 |
| 2020-09-30 | $21.40 | $21.40 | $21.40 | $21.40 | $19.68 | 3 |
| 2020-09-29 | $21.40 | $21.40 | $21.40 | $21.40 | $19.68 | 5 |
| 2020-09-28 | $21.40 | $21.40 | $21.40 | $21.40 | $19.68 | 0 |
| 2020-09-25 | $21.40 | $21.40 | $21.40 | $21.40 | $19.68 | 0 |
| 2020-09-24 | $21.40 | $21.40 | $21.40 | $21.40 | $19.68 | 0 |
| 2020-09-23 | $21.40 | $21.40 | $21.40 | $21.40 | $19.68 | 64 |
| 2020-09-22 | $22.85 | $23.05 | $21.40 | $21.40 | $19.68 | 440 |
| 2020-09-21 | $23.02 | $23.02 | $23.02 | $23.02 | $21.17 | 0 |
| 2020-09-18 | $23.02 | $23.02 | $23.02 | $23.02 | $21.17 | 0 |
| 2020-09-17 | $23.02 | $23.02 | $23.02 | $23.02 | $21.17 | 88 |
| 2020-09-16 | $23.02 | $23.02 | $23.02 | $23.02 | $21.17 | 1 |
| 2020-09-15 | $23.02 | $23.02 | $23.02 | $23.02 | $21.17 | 138 |
| 2020-09-14 | $23.02 | $23.02 | $23.02 | $23.02 | $21.17 | 10 |
| 2020-09-11 | $23.02 | $23.02 | $23.02 | $23.02 | $21.17 | 0 |
| 2020-09-10 | $23.02 | $23.02 | $23.02 | $23.02 | $21.17 | 510 |
| 2020-09-09 | $23.10 | $23.10 | $23.10 | $23.10 | $21.24 | 0 |
| 2020-09-08 | $23.10 | $23.10 | $23.10 | $23.10 | $21.24 | 0 |
| 2020-09-04 | $23.10 | $23.10 | $23.10 | $23.10 | $21.24 | 0 |
| 2020-09-03 | $23.10 | $23.10 | $23.10 | $23.10 | $21.24 | 2 |
| 2020-09-02 | $23.10 | $23.10 | $23.10 | $23.10 | $21.24 | 0 |
| 2020-09-01 | $23.10 | $23.10 | $23.10 | $23.10 | $21.24 | 0 |
| 2020-08-31 | $23.10 | $23.10 | $23.10 | $23.10 | $21.24 | 100 |
| 2020-08-28 | $23.01 | $23.01 | $23.01 | $23.01 | $21.16 | 0 |
| 2020-08-27 | $23.01 | $23.01 | $23.01 | $23.01 | $21.16 | 0 |
| 2020-08-26 | $23.01 | $23.01 | $23.01 | $23.01 | $21.16 | 0 |
| 2020-08-25 | $23.01 | $23.01 | $23.01 | $23.01 | $21.16 | 50 |
| 2020-08-24 | $23.01 | $23.01 | $23.01 | $23.01 | $21.16 | 179 |
| 2020-08-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 10 |
| 2020-08-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 25 |
| 2020-08-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 15 |
| 2020-08-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 100 |
| 2020-08-17 | $24.46 | $27.20 | $24.46 | $27.19 | $25.01 | 1,150 |
| 2020-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
| 2020-08-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
| 2020-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
| 2020-08-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
| 2020-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 2 |
| 2020-08-07 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
| 2020-08-06 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 0 |
| 2020-08-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.99 | 100 |
| 2020-08-04 | $23.25 | $23.25 | $23.25 | $23.25 | $21.38 | 20 |
| 2020-08-03 | $23.25 | $23.25 | $23.25 | $23.25 | $21.38 | 105 |
| 2020-07-31 | $27.20 | $27.20 | $27.20 | $27.20 | $25.01 | 101 |
| 2020-07-30 | $23.44 | $23.44 | $23.44 | $23.44 | $21.56 | 50 |
| 2020-07-29 | $23.44 | $23.44 | $23.44 | $23.44 | $21.56 | 200 |
| 2020-07-28 | $23.38 | $23.38 | $23.38 | $23.38 | $21.50 | 1 |
| 2020-07-27 | $23.38 | $23.38 | $23.38 | $23.38 | $21.50 | 33 |
| 2020-07-24 | $23.38 | $23.38 | $23.38 | $23.38 | $21.50 | 125 |
| 2020-07-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 136 |
| 2020-07-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 0 |
| 2020-07-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 0 |
| 2020-07-20 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 0 |
| 2020-07-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 0 |
| 2020-07-16 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 0 |
| 2020-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.15 | 136 |
| 2020-07-14 | $23.33 | $23.33 | $23.33 | $23.33 | $21.46 | 0 |
| 2020-07-13 | $23.33 | $23.33 | $23.33 | $23.33 | $21.46 | 0 |
| 2020-07-10 | $23.33 | $23.33 | $23.33 | $23.33 | $21.46 | 0 |
| 2020-07-09 | $23.33 | $23.33 | $23.33 | $23.33 | $21.46 | 0 |
| 2020-07-08 | $23.33 | $23.33 | $23.33 | $23.33 | $21.46 | 22 |
| 2020-07-07 | $23.33 | $23.33 | $23.33 | $23.33 | $21.46 | 0 |
| 2020-07-06 | $23.33 | $23.33 | $23.33 | $23.33 | $21.46 | 196 |
| 2020-07-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.38 | 0 |
| 2020-07-01 | $23.25 | $23.25 | $23.25 | $23.25 | $21.38 | 0 |
| 2020-06-30 | $23.25 | $23.25 | $23.25 | $23.25 | $21.15 | 0 |
| 2020-06-29 | $23.25 | $23.25 | $23.25 | $23.25 | $21.15 | 0 |
| 2020-06-26 | $23.25 | $23.25 | $23.25 | $23.25 | $21.15 | 1 |
| 2020-06-25 | $23.25 | $23.25 | $23.25 | $23.25 | $21.15 | 125 |
| 2020-06-24 | $23.25 | $23.25 | $23.25 | $23.25 | $21.15 | 10 |
| 2020-06-23 | $23.25 | $23.25 | $23.25 | $23.25 | $21.15 | 0 |
| 2020-06-22 | $23.25 | $23.25 | $23.25 | $23.25 | $21.15 | 0 |
| 2020-06-19 | $23.25 | $23.25 | $23.25 | $23.25 | $21.15 | 0 |
| 2020-06-18 | $23.00 | $23.25 | $23.00 | $23.25 | $21.15 | 978 |
| 2020-06-17 | $20.76 | $20.76 | $20.76 | $20.76 | $18.89 | 0 |
| 2020-06-16 | $20.76 | $20.76 | $20.76 | $20.76 | $18.89 | 520 |
| 2020-06-15 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 0 |
| 2020-06-12 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 0 |
| 2020-06-11 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 0 |
| 2020-06-10 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 4 |
| 2020-06-09 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 0 |
| 2020-06-08 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 5 |
| 2020-06-05 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 0 |
| 2020-06-04 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 48 |
| 2020-06-03 | $23.45 | $23.45 | $23.45 | $23.45 | $21.34 | 0 |
| 2020-06-02 | $23.71 | $23.71 | $23.45 | $23.45 | $21.34 | 332 |
| 2020-06-01 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 0 |
| 2020-05-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.11 | 2 |
| 2020-05-28 | $21.42 | $21.42 | $20.92 | $21.00 | $19.11 | 3,144 |
| 2020-05-27 | $24.68 | $24.68 | $24.68 | $24.68 | $22.46 | 0 |
| 2020-05-26 | $24.68 | $24.68 | $24.68 | $24.68 | $22.46 | 0 |
| 2020-05-22 | $24.68 | $24.68 | $24.68 | $24.68 | $22.46 | 2 |
| 2020-05-21 | $24.68 | $24.68 | $24.68 | $24.68 | $22.46 | 100 |
| 2020-05-20 | $21.42 | $21.42 | $21.42 | $21.42 | $19.49 | 0 |
| 2020-05-19 | $21.42 | $21.42 | $21.42 | $21.42 | $19.49 | 0 |
| 2020-05-18 | $21.42 | $21.42 | $21.42 | $21.42 | $19.49 | 300 |
| 2020-05-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 360 |
| 2020-05-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-05-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-05-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 98 |
| 2020-05-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-05-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-05-06 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-05-04 | $24.22 | $24.22 | $23.00 | $23.00 | $20.93 | 751 |
| 2020-05-01 | $24.21 | $24.21 | $24.21 | $24.21 | $22.03 | 2 |
| 2020-04-30 | $24.21 | $24.21 | $24.21 | $24.21 | $22.03 | 0 |
| 2020-04-29 | $24.21 | $24.21 | $24.21 | $24.21 | $22.03 | 0 |
| 2020-04-28 | $24.21 | $24.21 | $24.21 | $24.21 | $22.03 | 300 |
| 2020-04-27 | $21.40 | $21.40 | $21.40 | $21.40 | $19.47 | 100 |
| 2020-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $21.84 | 0 |
| 2020-04-23 | $24.00 | $24.00 | $24.00 | $24.00 | $21.84 | 0 |
| 2020-04-22 | $24.25 | $24.25 | $24.00 | $24.00 | $21.84 | 200 |
| 2020-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.93 | 0 |
| 2020-04-17 | $22.50 | $23.00 | $22.50 | $23.00 | $20.93 | 300 |
| 2020-04-16 | $21.16 | $21.16 | $21.16 | $21.16 | $19.25 | 1 |
| 2020-04-15 | $21.16 | $21.16 | $21.16 | $21.16 | $19.25 | 0 |
| 2020-04-14 | $21.16 | $21.16 | $21.16 | $21.16 | $19.25 | 0 |
| 2020-04-13 | $21.16 | $21.16 | $21.16 | $21.16 | $19.25 | 0 |
| 2020-04-09 | $21.16 | $21.16 | $21.16 | $21.16 | $19.25 | 0 |
| 2020-04-08 | $21.16 | $21.16 | $21.16 | $21.16 | $19.25 | 15 |
| 2020-04-07 | $21.16 | $21.16 | $21.16 | $21.16 | $19.25 | 0 |
| 2020-04-06 | $21.16 | $21.16 | $21.16 | $21.16 | $19.25 | 286 |
| 2020-04-03 | $21.79 | $21.79 | $21.79 | $21.79 | $19.83 | 0 |
| 2020-04-02 | $21.79 | $21.79 | $21.79 | $21.79 | $19.83 | 0 |
| 2020-04-01 | $21.79 | $21.79 | $21.79 | $21.79 | $19.60 | 0 |
| 2020-03-31 | $21.79 | $21.79 | $21.79 | $21.79 | $19.60 | 0 |
| 2020-03-30 | $21.79 | $21.79 | $21.79 | $21.79 | $19.60 | 0 |
| 2020-03-27 | $21.79 | $21.79 | $21.79 | $21.79 | $19.60 | 0 |
| 2020-03-26 | $21.79 | $21.79 | $21.79 | $21.79 | $19.60 | 50 |
| 2020-03-25 | $21.79 | $21.79 | $21.79 | $21.79 | $19.60 | 0 |
| 2020-03-24 | $21.79 | $21.79 | $21.79 | $21.79 | $19.60 | 430 |
| 2020-03-23 | $21.44 | $22.00 | $20.20 | $22.00 | $19.79 | 800 |
| 2020-03-20 | $21.40 | $21.40 | $21.40 | $21.40 | $19.25 | 0 |
| 2020-03-19 | $21.40 | $21.40 | $21.40 | $21.40 | $19.25 | 104 |
| 2020-03-18 | $21.40 | $21.40 | $21.40 | $21.40 | $19.25 | 350 |
| 2020-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $19.25 | 800 |
| 2020-03-16 | $21.45 | $21.45 | $21.45 | $21.45 | $19.30 | 5 |
| 2020-03-13 | $21.65 | $21.65 | $21.45 | $21.45 | $19.30 | 330 |
| 2020-03-12 | $21.45 | $21.45 | $21.45 | $21.45 | $19.30 | 300 |
| 2020-03-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.24 | 0 |
| 2020-03-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.24 | 0 |
| 2020-03-09 | $22.50 | $22.50 | $22.50 | $22.50 | $20.24 | 0 |
| 2020-03-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.24 | 0 |
| 2020-03-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.24 | 0 |
| 2020-03-04 | $22.50 | $22.50 | $22.50 | $22.50 | $20.24 | 0 |
| 2020-03-03 | $22.50 | $22.50 | $22.47 | $22.50 | $20.24 | 580 |
| 2020-03-02 | $23.37 | $23.37 | $23.37 | $23.37 | $21.02 | 0 |
| 2020-02-28 | $23.37 | $23.37 | $23.37 | $23.37 | $21.02 | 0 |
| 2020-02-27 | $23.37 | $23.37 | $23.37 | $23.37 | $21.02 | 160 |
| 2020-02-26 | $23.36 | $23.36 | $23.36 | $23.36 | $21.01 | 0 |
| 2020-02-25 | $23.36 | $23.36 | $23.36 | $23.36 | $21.01 | 0 |
| 2020-02-24 | $23.36 | $23.36 | $23.36 | $23.36 | $21.01 | 0 |
| 2020-02-21 | $23.36 | $23.36 | $23.36 | $23.36 | $21.01 | 0 |
| 2020-02-20 | $23.36 | $23.36 | $23.36 | $23.36 | $21.01 | 250 |
| 2020-02-19 | $21.45 | $21.45 | $21.45 | $21.45 | $19.30 | 0 |
| 2020-02-18 | $21.45 | $21.45 | $21.45 | $21.45 | $19.30 | 0 |
| 2020-02-14 | $22.70 | $22.70 | $21.45 | $21.45 | $19.30 | 687 |
| 2020-02-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.69 | 0 |
| 2020-02-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.69 | 200 |
| 2020-02-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.69 | 0 |
| 2020-02-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.69 | 300 |
| 2020-02-07 | $22.98 | $23.00 | $22.98 | $23.00 | $20.69 | 200 |
| 2020-02-06 | $22.70 | $22.70 | $22.70 | $22.70 | $20.42 | 0 |
| 2020-02-04 | $23.00 | $23.00 | $22.70 | $22.70 | $20.42 | 640 |
| 2020-02-03 | $22.70 | $22.70 | $22.70 | $22.70 | $20.42 | 0 |
| 2020-01-31 | $22.65 | $22.70 | $22.65 | $22.70 | $20.42 | 600 |
| 2020-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.79 | 0 |
| 2020-01-28 | $23.21 | $23.21 | $22.00 | $22.00 | $19.79 | 336 |
| 2020-01-27 | $22.49 | $22.49 | $22.49 | $22.49 | $20.23 | 0 |
| 2020-01-24 | $22.50 | $22.50 | $22.00 | $22.49 | $20.23 | 640 |
| 2020-01-23 | $21.45 | $21.45 | $21.45 | $21.45 | $19.30 | 0 |
| 2020-01-22 | $22.25 | $22.25 | $21.45 | $21.45 | $19.30 | 600 |
| 2020-01-21 | $22.25 | $22.25 | $22.25 | $22.25 | $20.02 | 420 |
| 2020-01-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.24 | 200 |
| 2020-01-16 | $22.55 | $22.55 | $21.22 | $22.50 | $20.24 | 300 |
| 2020-01-15 | $22.55 | $22.55 | $22.55 | $22.55 | $20.28 | 0 |
| 2020-01-14 | $22.75 | $22.75 | $22.55 | $22.55 | $20.28 | 540 |
| 2020-01-13 | $22.75 | $22.75 | $22.75 | $22.75 | $20.46 | 0 |
| 2020-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $20.46 | 0 |
| 2020-01-09 | $22.75 | $22.75 | $22.75 | $22.75 | $20.46 | 0 |
| 2020-01-08 | $22.75 | $22.75 | $22.75 | $22.75 | $20.46 | 0 |
| 2020-01-07 | $22.75 | $22.75 | $22.75 | $22.75 | $20.46 | 0 |
| 2020-01-06 | $22.75 | $22.75 | $22.75 | $22.75 | $20.46 | 0 |
| 2020-01-03 | $22.75 | $22.75 | $22.75 | $22.75 | $20.46 | 0 |
| 2020-01-02 | $22.75 | $22.75 | $22.75 | $22.75 | $20.46 | 160 |
| 2019-12-31 | $23.00 | $23.00 | $23.00 | $23.00 | $20.46 | 90 |
| 2019-12-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.46 | 251 |
| 2019-12-27 | $21.55 | $21.55 | $21.55 | $21.55 | $19.17 | 0 |
| 2019-12-26 | $21.55 | $21.55 | $21.55 | $21.55 | $19.17 | 0 |
| 2019-12-24 | $21.55 | $21.55 | $21.55 | $21.55 | $19.17 | 71 |
| 2019-12-23 | $21.55 | $21.55 | $21.55 | $21.55 | $19.17 | 0 |
| 2019-12-20 | $21.55 | $21.55 | $21.55 | $21.55 | $19.17 | 0 |
| 2019-12-19 | $21.55 | $21.55 | $21.55 | $21.55 | $19.17 | 50 |
| 2019-12-18 | $21.55 | $21.55 | $21.55 | $21.55 | $19.17 | 100 |
| 2019-12-17 | $21.50 | $21.50 | $21.50 | $21.50 | $19.13 | 0 |
| 2019-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $19.13 | 4 |
| 2019-12-13 | $21.50 | $21.50 | $21.50 | $21.50 | $19.13 | 58 |
| 2019-12-12 | $21.50 | $21.50 | $21.50 | $21.50 | $19.13 | 80 |
| 2019-12-11 | $21.50 | $21.50 | $21.50 | $21.50 | $19.13 | 0 |
| 2019-12-10 | $22.15 | $22.15 | $21.50 | $21.50 | $19.13 | 900 |
| 2019-12-09 | $23.35 | $23.35 | $23.35 | $23.35 | $20.78 | 4 |
| 2019-12-06 | $23.35 | $23.35 | $23.35 | $23.35 | $20.78 | 250 |
| 2019-12-05 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 0 |
| 2019-12-04 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 10 |
| 2019-12-03 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 0 |
| 2019-12-02 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 0 |
| 2019-11-29 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 0 |
| 2019-11-27 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 0 |
| 2019-11-26 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 0 |
| 2019-11-25 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 100 |
| 2019-11-22 | $22.55 | $22.55 | $22.55 | $22.55 | $20.06 | 100 |
| 2019-11-21 | $22.52 | $22.52 | $22.52 | $22.52 | $20.04 | 100 |
| 2019-11-20 | $22.52 | $22.52 | $22.52 | $22.52 | $20.04 | 0 |
| 2019-11-19 | $22.80 | $22.80 | $22.52 | $22.52 | $20.04 | 440 |
| 2019-11-18 | $22.75 | $22.75 | $22.75 | $22.75 | $20.24 | 0 |
| 2019-11-15 | $25.00 | $25.00 | $22.52 | $22.75 | $20.24 | 1,300 |
| 2019-11-14 | $25.55 | $25.55 | $25.55 | $25.55 | $22.73 | 385 |
| 2019-11-13 | $23.50 | $23.50 | $23.00 | $23.00 | $20.46 | 2,390 |
| 2019-11-12 | $23.10 | $23.10 | $23.10 | $23.10 | $20.55 | 0 |
| 2019-11-11 | $23.10 | $23.10 | $23.10 | $23.10 | $20.55 | 0 |
| 2019-11-08 | $23.10 | $23.10 | $23.10 | $23.10 | $20.55 | 0 |
| 2019-11-07 | $23.10 | $23.10 | $23.10 | $23.10 | $20.55 | 372 |
| 2019-11-06 | $23.10 | $23.10 | $23.10 | $23.10 | $20.55 | 0 |
| 2019-11-05 | $23.10 | $23.10 | $23.10 | $23.10 | $20.55 | 0 |
| 2019-11-04 | $23.10 | $23.10 | $23.10 | $23.10 | $20.55 | 222 |
| 2019-11-01 | $22.51 | $22.51 | $22.51 | $22.51 | $20.03 | 0 |
| 2019-10-31 | $22.51 | $22.51 | $22.51 | $22.51 | $20.03 | 0 |
| 2019-10-30 | $22.51 | $22.51 | $22.51 | $22.51 | $20.03 | 0 |
| 2019-10-29 | $22.51 | $22.51 | $22.51 | $22.51 | $20.03 | 0 |
| 2019-10-28 | $22.51 | $22.51 | $22.51 | $22.51 | $20.03 | 200 |
| 2019-10-25 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 50 |
| 2019-10-21 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 92 |
| 2019-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 318 |
| 2019-10-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 25 |
| 2019-10-16 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 10 |
| 2019-10-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 818 |
| 2019-10-14 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-09 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-07 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 0 |
| 2019-10-04 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 25 |
| 2019-10-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.02 | 10 |
| 2019-10-02 | $22.50 | $22.75 | $22.50 | $22.75 | $20.02 | 600 |
| 2019-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 0 |
| 2019-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 0 |
| 2019-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 0 |
| 2019-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 90 |
| 2019-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 0 |
| 2019-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 0 |
| 2019-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 0 |
| 2019-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 0 |
| 2019-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $18.48 | 40 |
| 2019-09-18 | $22.00 | $22.00 | $21.00 | $21.00 | $18.48 | 231 |
| 2019-09-17 | $22.00 | $22.00 | $20.80 | $21.00 | $18.48 | 2,051 |
| 2019-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
| 2019-09-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
| 2019-09-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.36 | 0 |
| 2019-09-11 | $22.95 | $22.95 | $22.00 | $22.00 | $19.36 | 280 |
| 2019-09-10 | $23.15 | $23.15 | $23.15 | $23.15 | $20.37 | 0 |
| 2019-09-09 | $23.15 | $23.15 | $23.15 | $23.15 | $20.37 | 0 |
| 2019-09-06 | $23.41 | $23.41 | $23.15 | $23.15 | $20.37 | 5,223 |
| 2019-09-05 | $23.25 | $23.25 | $23.25 | $23.25 | $20.46 | 0 |
| 2019-09-04 | $23.25 | $23.25 | $23.25 | $23.25 | $20.46 | 156 |
| 2019-09-03 | $23.41 | $23.41 | $23.41 | $23.41 | $20.60 | 12 |
| 2019-08-30 | $23.41 | $23.41 | $23.41 | $23.41 | $20.60 | 0 |
| 2019-08-29 | $23.41 | $23.41 | $23.41 | $23.41 | $20.60 | 250 |
| 2019-08-28 | $23.90 | $23.90 | $23.90 | $23.90 | $21.03 | 0 |
| 2019-08-27 | $23.90 | $23.90 | $23.90 | $23.90 | $21.03 | 0 |
| 2019-08-26 | $23.90 | $23.90 | $23.90 | $23.90 | $21.03 | 0 |
| 2019-08-23 | $23.90 | $23.90 | $23.90 | $23.90 | $21.03 | 0 |
| 2019-08-22 | $22.00 | $23.90 | $22.00 | $23.90 | $21.03 | 1,150 |
| 2019-08-21 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 100 |
| 2019-08-20 | $25.00 | $25.00 | $25.00 | $25.00 | $22.00 | 0 |
| 2019-08-19 | $25.00 | $25.00 | $25.00 | $25.00 | $22.00 | 1,060 |
| 2019-08-15 | $27.00 | $27.00 | $27.00 | $27.00 | $23.76 | 100 |
| 2019-08-14 | $27.00 | $27.00 | $27.00 | $27.00 | $23.76 | 100 |
| 2019-08-13 | $22.02 | $22.02 | $22.02 | $22.02 | $19.38 | 300 |
| 2019-08-12 | $22.02 | $22.02 | $22.02 | $22.02 | $19.38 | 300 |
| 2019-08-09 | $22.02 | $22.02 | $22.02 | $22.02 | $19.38 | 300 |
| 2019-08-08 | $22.02 | $22.02 | $22.02 | $22.02 | $19.38 | 0 |
| 2019-08-07 | $22.02 | $22.02 | $22.02 | $22.02 | $19.38 | 300 |
| 2019-08-06 | $22.02 | $22.02 | $22.02 | $22.02 | $19.38 | 300 |
| 2019-08-05 | $22.02 | $22.02 | $22.02 | $22.02 | $19.38 | 256 |
| 2019-08-02 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 200 |
| 2019-08-01 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 200 |
| 2019-07-31 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 200 |
| 2019-07-30 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 200 |
| 2019-07-29 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 200 |
| 2019-07-26 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 0 |
| 2019-07-25 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 0 |
| 2019-07-24 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 0 |
| 2019-07-23 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 0 |
| 2019-07-22 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 0 |
| 2019-07-19 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 0 |
| 2019-07-18 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 0 |
| 2019-07-17 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 0 |
| 2019-07-16 | $22.01 | $22.01 | $22.01 | $22.01 | $19.37 | 160 |
| 2019-07-15 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 0 |
| 2019-07-12 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 0 |
| 2019-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 0 |
| 2019-07-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 0 |
| 2019-07-09 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 147 |
| 2019-07-08 | $23.00 | $23.00 | $23.00 | $23.00 | $20.24 | 240 |
| 2019-07-05 | $22.05 | $22.05 | $22.05 | $22.05 | $19.40 | 0 |
| 2019-07-03 | $22.05 | $22.05 | $22.05 | $22.05 | $19.40 | 0 |
| 2019-07-02 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-07-01 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-28 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 10 |
| 2019-06-27 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 34 |
| 2019-06-26 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-25 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-24 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-21 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-18 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-17 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-14 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-13 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 300 |
| 2019-06-12 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-11 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-06 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-06-05 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 51 |
| 2019-06-03 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-05-31 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-05-30 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 300 |
| 2019-05-29 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-05-28 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-05-24 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 0 |
| 2019-05-23 | $22.05 | $22.05 | $22.05 | $22.05 | $19.19 | 200 |
| 2019-05-22 | $21.05 | $21.05 | $20.10 | $20.10 | $17.49 | 1,500 |
| 2019-05-21 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-20 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-17 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-16 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-15 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-14 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-13 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-10 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-09 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-08 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-07 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-06 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-03 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-02 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-05-01 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 0 |
| 2019-04-30 | $21.06 | $21.06 | $21.06 | $21.06 | $18.32 | 100 |
| 2019-04-29 | $21.05 | $21.05 | $21.05 | $21.05 | $18.32 | 0 |
| 2019-04-25 | $21.05 | $21.05 | $21.05 | $21.05 | $18.32 | 0 |
| 2019-04-24 | $21.05 | $21.05 | $21.05 | $21.05 | $18.32 | 0 |
| 2019-04-23 | $21.05 | $21.05 | $21.05 | $21.05 | $18.32 | 308 |
| 2019-04-22 | $21.05 | $21.05 | $21.05 | $21.05 | $18.32 | 0 |
| 2019-04-18 | $21.05 | $21.05 | $21.05 | $21.05 | $18.32 | 0 |
| 2019-04-17 | $21.05 | $21.05 | $21.05 | $21.05 | $18.32 | 0 |
| 2019-04-16 | $21.05 | $21.05 | $21.05 | $21.05 | $18.32 | 200 |
| 2019-04-15 | $21.65 | $21.65 | $21.65 | $21.65 | $18.84 | 0 |
| 2019-04-12 | $21.65 | $21.65 | $21.65 | $21.65 | $18.84 | 0 |
| 2019-04-11 | $21.65 | $21.65 | $21.65 | $21.65 | $18.84 | 0 |
| 2019-04-10 | $21.65 | $21.65 | $21.65 | $21.65 | $18.84 | 0 |
| 2019-04-09 | $21.65 | $21.65 | $21.65 | $21.65 | $18.84 | 598 |
| 2019-04-08 | $22.25 | $22.25 | $22.25 | $22.25 | $19.36 | 0 |
| 2019-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.14 | 0 |
| 2019-04-04 | $22.25 | $22.25 | $22.25 | $22.25 | $19.36 | 6 |
| 2019-04-03 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2019-04-02 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2019-04-01 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 0 |
| 2019-03-29 | $22.25 | $22.25 | $22.25 | $22.25 | $19.15 | 100 |
| 2019-03-28 | $22.99 | $22.99 | $22.99 | $22.99 | $19.78 | 100 |
| 2019-03-27 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2019-03-26 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2019-03-25 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 6 |
| 2019-03-22 | $23.00 | $23.00 | $22.50 | $22.50 | $19.36 | 300 |
| 2019-03-21 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-20 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-18 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-14 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 5 |
| 2019-03-13 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-12 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-11 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-08 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 60 |
| 2019-03-07 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-06 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-05 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-04 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-03-01 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-02-28 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 10 |
| 2019-02-27 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-02-26 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-02-20 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 0 |
| 2019-02-19 | $22.40 | $22.40 | $22.40 | $22.40 | $19.27 | 250 |
| 2019-02-15 | $22.48 | $22.48 | $22.48 | $22.48 | $19.34 | 0 |
| 2019-02-14 | $22.45 | $22.48 | $22.45 | $22.48 | $19.34 | 474 |
| 2019-02-13 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 160 |
| 2019-02-12 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2019-02-11 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 0 |
| 2019-02-08 | $22.50 | $22.50 | $22.50 | $22.50 | $19.36 | 100 |
| 2019-02-07 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-02-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-02-04 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-29 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-28 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-25 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-24 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-23 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-18 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-17 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-16 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 222 |
| 2019-01-15 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-14 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-11 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 2 |
| 2019-01-10 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-09 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-08 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 42 |
| 2019-01-07 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 0 |
| 2019-01-04 | $20.25 | $20.25 | $20.25 | $20.25 | $17.42 | 0 |
| 2019-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $17.64 | 16 |
| 2018-12-28 | $20.00 | $20.50 | $20.00 | $20.50 | $17.43 | 250 |
| 2018-12-27 | $20.50 | $20.50 | $20.50 | $20.50 | $17.43 | 0 |
| 2018-12-26 | $20.50 | $20.50 | $20.50 | $20.50 | $17.43 | 0 |
| 2018-12-24 | $20.01 | $20.50 | $20.00 | $20.50 | $17.43 | 1,030 |
| 2018-12-21 | $20.01 | $20.01 | $20.01 | $20.01 | $17.01 | 0 |
| 2018-12-20 | $20.01 | $20.01 | $20.01 | $20.01 | $17.01 | 0 |
| 2018-12-19 | $20.01 | $20.01 | $20.01 | $20.01 | $17.01 | 150 |
| 2018-12-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.00 | 151 |
| 2018-12-17 | $21.00 | $21.00 | $20.99 | $20.99 | $17.84 | 304 |
| 2018-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 0 |
| 2018-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 0 |
| 2018-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 0 |
| 2018-12-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 0 |
| 2018-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 0 |
| 2018-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 0 |
| 2018-12-06 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 400 |
| 2018-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 450 |
| 2018-12-03 | $20.99 | $20.99 | $20.99 | $20.99 | $17.84 | 0 |
| 2018-11-30 | $20.99 | $20.99 | $20.99 | $20.99 | $17.84 | 0 |
| 2018-11-29 | $20.99 | $20.99 | $20.99 | $20.99 | $17.84 | 200 |
| 2018-11-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 0 |
| 2018-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.85 | 200 |
| 2018-11-26 | $20.36 | $21.00 | $20.36 | $21.00 | $17.85 | 500 |
| 2018-11-21 | $20.30 | $20.30 | $20.30 | $20.30 | $17.26 | 150 |
| 2018-11-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-19 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 101 |
| 2018-11-15 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-14 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-13 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 40 |
| 2018-11-12 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-09 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-08 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 35 |
| 2018-11-05 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-11-02 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 20 |
| 2018-11-01 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-10-31 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-10-30 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-10-29 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-10-26 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 100 |
| 2018-10-25 | $20.36 | $20.36 | $20.36 | $20.36 | $17.31 | 0 |
| 2018-10-24 | $20.36 | $20.36 | $20.36 | $20.36 | $17.31 | 0 |
| 2018-10-23 | $20.36 | $20.36 | $20.25 | $20.36 | $17.31 | 1,346 |
| 2018-10-22 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 554 |
| 2018-10-19 | $20.50 | $20.50 | $19.95 | $19.95 | $16.96 | 500 |
| 2018-10-18 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 0 |
| 2018-10-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.21 | 400 |
| 2018-10-16 | $19.80 | $19.80 | $19.80 | $19.80 | $16.83 | 0 |
| 2018-10-15 | $19.80 | $19.80 | $19.80 | $19.80 | $16.83 | 0 |
| 2018-10-12 | $19.80 | $19.80 | $19.80 | $19.80 | $16.83 | 0 |
| 2018-10-11 | $19.80 | $19.80 | $19.80 | $19.80 | $16.83 | 20 |
| 2018-10-10 | $20.30 | $20.30 | $19.80 | $19.80 | $16.83 | 500 |
| 2018-10-09 | $20.45 | $20.45 | $20.45 | $20.45 | $17.38 | 10 |
| 2018-10-08 | $20.45 | $20.45 | $20.45 | $20.45 | $17.38 | 0 |
| 2018-10-05 | $20.45 | $20.45 | $20.45 | $20.45 | $17.38 | 0 |
| 2018-10-04 | $20.45 | $20.45 | $20.45 | $20.45 | $17.38 | 0 |
| 2018-10-03 | $20.45 | $20.45 | $20.45 | $20.45 | $17.17 | 1,000 |
| 2018-10-02 | $20.25 | $20.35 | $20.25 | $20.35 | $17.09 | 1,100 |
| 2018-10-01 | $20.35 | $20.35 | $20.35 | $20.35 | $17.09 | 0 |
| 2018-09-28 | $20.35 | $20.35 | $20.35 | $20.35 | $17.09 | 0 |
| 2018-09-27 | $20.35 | $20.35 | $20.35 | $20.35 | $17.09 | 0 |
| 2018-09-26 | $20.35 | $20.35 | $20.35 | $20.35 | $17.09 | 0 |
| 2018-09-25 | $20.35 | $20.35 | $20.35 | $20.35 | $17.09 | 0 |
| 2018-09-24 | $20.35 | $20.35 | $20.35 | $20.35 | $17.09 | 0 |
| 2018-09-21 | $20.35 | $20.35 | $20.35 | $20.35 | $17.09 | 400 |
| 2018-09-20 | $20.35 | $20.35 | $20.35 | $20.35 | $17.09 | 0 |
| 2018-09-19 | $20.10 | $20.40 | $20.10 | $20.35 | $17.09 | 3,100 |
| 2018-09-18 | $20.45 | $20.45 | $20.45 | $20.45 | $17.17 | 1 |
| 2018-09-17 | $20.45 | $20.45 | $20.45 | $20.45 | $17.17 | 600 |
| 2018-09-14 | $20.40 | $20.40 | $20.35 | $20.40 | $17.13 | 975 |
| 2018-09-13 | $20.05 | $20.40 | $20.00 | $20.35 | $17.09 | 24,000 |
| 2018-09-12 | $20.60 | $20.60 | $20.60 | $20.60 | $17.30 | 0 |
| 2018-09-11 | $20.60 | $20.60 | $20.60 | $20.60 | $17.30 | 0 |
| 2018-09-10 | $20.60 | $20.60 | $20.60 | $20.60 | $17.30 | 0 |
| 2018-09-07 | $20.60 | $20.60 | $20.60 | $20.60 | $17.30 | 0 |
| 2018-09-06 | $20.60 | $20.60 | $20.60 | $20.60 | $17.30 | 200 |
| 2018-09-05 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
| 2018-09-04 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
| 2018-08-31 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 34 |
| 2018-08-30 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
| 2018-08-29 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
| 2018-08-28 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 200 |
| 2018-08-27 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
| 2018-08-24 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
| 2018-08-23 | $20.05 | $20.05 | $20.05 | $20.05 | $16.84 | 0 |
| 2018-08-22 | $20.30 | $20.30 | $20.05 | $20.05 | $16.84 | 650 |
| 2018-08-21 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-20 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 25 |
| 2018-08-17 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-16 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-15 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-14 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-13 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 10 |
| 2018-08-10 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 50 |
| 2018-08-09 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-08 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-07 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-06 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-03 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $17.01 | 0 |
| 2018-08-01 | $20.50 | $20.50 | $20.25 | $20.25 | $17.01 | 670 |
| 2018-07-31 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-26 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-24 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-19 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-17 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-16 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-10 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 45 |
| 2018-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 0 |
| 2018-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $16.80 | 250 |
| 2018-07-02 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-29 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-28 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-27 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-26 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-25 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 60 |
| 2018-06-22 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-21 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-20 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-19 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-18 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-15 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-14 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-06-13 | $20.50 | $20.50 | $20.25 | $20.25 | $16.80 | 350 |
| 2018-06-12 | $23.99 | $23.99 | $23.99 | $23.99 | $19.90 | 0 |
| 2018-06-11 | $21.99 | $23.99 | $21.99 | $23.99 | $19.90 | 769 |
| 2018-06-08 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-06-07 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-06-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-06-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-06-04 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-06-01 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-05-31 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 80 |
| 2018-05-30 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-05-29 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-05-25 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-05-24 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-05-23 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 0 |
| 2018-05-22 | $20.50 | $20.50 | $20.50 | $20.50 | $17.00 | 200 |
| 2018-05-21 | $20.80 | $20.80 | $20.05 | $20.05 | $16.63 | 475 |
| 2018-05-18 | $23.90 | $23.90 | $23.90 | $23.90 | $19.82 | 34 |
| 2018-05-17 | $22.49 | $24.74 | $22.49 | $23.90 | $19.82 | 1,900 |
| 2018-05-16 | $22.25 | $22.25 | $22.25 | $22.25 | $18.46 | 12 |
| 2018-05-15 | $22.25 | $22.25 | $22.25 | $22.25 | $18.46 | 0 |
| 2018-05-14 | $22.25 | $22.25 | $22.25 | $22.25 | $18.46 | 0 |
| 2018-05-11 | $22.25 | $22.25 | $22.25 | $22.25 | $18.46 | 0 |
| 2018-05-10 | $20.05 | $23.50 | $20.05 | $22.25 | $18.46 | 1,888 |
| 2018-05-09 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 0 |
| 2018-05-08 | $20.25 | $20.25 | $20.25 | $20.25 | $16.80 | 500 |
| 2018-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $19.91 | 135 |
| 2018-05-04 | $23.00 | $23.00 | $23.00 | $23.00 | $19.08 | 0 |
| 2018-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $19.08 | 0 |
| 2018-05-02 | $23.00 | $23.00 | $23.00 | $23.00 | $19.08 | 0 |
| 2018-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.08 | 0 |
| 2018-04-30 | $23.00 | $28.00 | $23.00 | $23.00 | $19.08 | 844 |
| 2018-04-27 | $19.77 | $19.77 | $19.77 | $19.77 | $16.40 | 0 |
| 2018-04-26 | $19.77 | $19.77 | $19.77 | $19.77 | $16.40 | 0 |
| 2018-04-25 | $19.77 | $19.77 | $19.77 | $19.77 | $16.40 | 0 |
| 2018-04-24 | $19.77 | $19.77 | $19.77 | $19.77 | $16.40 | 0 |
| 2018-04-23 | $19.77 | $19.77 | $19.77 | $19.77 | $16.40 | 0 |
| 2018-04-20 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-19 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-18 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-17 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-16 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-13 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-12 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 34 |
| 2018-04-11 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-10 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-09 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 34 |
| 2018-04-06 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-05 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-04 | $20.02 | $20.02 | $20.02 | $20.02 | $16.61 | 0 |
| 2018-04-03 | $20.02 | $20.02 | $20.02 | $20.02 | $16.40 | 0 |
| 2018-04-02 | $20.02 | $20.02 | $20.02 | $20.02 | $16.40 | 0 |
| 2018-03-29 | $20.02 | $20.02 | $20.02 | $20.02 | $16.40 | 200 |
| 2018-03-28 | $20.02 | $20.02 | $20.02 | $20.02 | $16.40 | 0 |
| 2018-03-27 | $20.02 | $20.02 | $20.02 | $20.02 | $16.40 | 0 |
| 2018-03-26 | $20.02 | $20.02 | $20.02 | $20.02 | $16.40 | 0 |
| 2018-03-23 | $20.02 | $20.02 | $20.02 | $20.02 | $16.40 | 0 |
| 2018-03-22 | $20.02 | $20.02 | $20.02 | $20.02 | $16.40 | 100 |
| 2018-03-21 | $22.10 | $22.10 | $22.10 | $22.10 | $18.11 | 0 |
| 2018-03-20 | $22.10 | $22.10 | $22.10 | $22.10 | $18.11 | 1,100 |
| 2018-03-19 | $22.00 | $22.99 | $21.74 | $22.99 | $18.83 | 2,739 |
| 2018-03-16 | $20.05 | $20.05 | $20.05 | $20.05 | $16.43 | 0 |
| 2018-03-15 | $20.05 | $20.05 | $20.05 | $20.05 | $16.43 | 0 |
| 2018-03-14 | $20.05 | $20.05 | $20.05 | $20.05 | $16.43 | 0 |
| 2018-03-13 | $20.06 | $20.06 | $20.05 | $20.05 | $16.43 | 245 |
| 2018-03-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-03-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-03-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-03-07 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-03-06 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-03-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-03-02 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 1 |
| 2018-03-01 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-28 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-27 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 12 |
| 2018-02-26 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $16.39 | 0 |
| 2018-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-13 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-12 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 50 |
| 2018-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $16.38 | 0 |
| 2018-02-07 | $20.25 | $20.80 | $20.00 | $20.00 | $16.38 | 2,279 |
| 2018-02-06 | $20.50 | $20.50 | $20.50 | $20.50 | $16.79 | 0 |
| 2018-02-05 | $20.50 | $20.50 | $20.50 | $20.50 | $16.79 | 0 |
| 2018-02-02 | $21.50 | $21.50 | $19.91 | $20.50 | $16.79 | 3,488 |
| 2018-02-01 | $21.50 | $21.50 | $21.50 | $21.50 | $17.61 | 0 |
| 2018-01-31 | $21.50 | $21.50 | $21.50 | $21.50 | $17.61 | 0 |
| 2018-01-30 | $21.50 | $21.50 | $21.50 | $21.50 | $17.61 | 0 |
| 2018-01-29 | $21.50 | $21.50 | $21.50 | $21.50 | $17.61 | 0 |
| 2018-01-26 | $21.50 | $21.50 | $21.50 | $21.50 | $17.61 | 104 |
| 2018-01-25 | $19.91 | $21.00 | $19.91 | $21.00 | $17.20 | 347 |
| 2018-01-24 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 2 |
| 2018-01-23 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-22 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-19 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-18 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-17 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-16 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-12 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-11 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 1 |
| 2018-01-10 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-09 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-08 | $19.75 | $19.75 | $19.75 | $19.75 | $16.18 | 0 |
| 2018-01-05 | $20.55 | $20.55 | $19.75 | $19.75 | $16.18 | 700 |
| 2018-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.84 | 0 |
| 2018-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $18.64 | 0 |
| 2018-01-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.64 | 0 |
| 2017-12-29 | $22.10 | $23.00 | $22.10 | $23.00 | $18.64 | 250 |
| 2017-12-28 | $21.90 | $21.90 | $21.90 | $21.90 | $17.75 | 0 |
| 2017-12-27 | $22.00 | $22.00 | $21.90 | $21.90 | $17.75 | 3,943 |
| 2017-12-26 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-20 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-19 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-11 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-08 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-06 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-05 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-12-01 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 9 |
| 2017-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 24 |
| 2017-11-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 225 |
| 2017-11-24 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-11-22 | $20.55 | $21.00 | $20.55 | $21.00 | $17.02 | 400 |
| 2017-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 0 |
| 2017-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $17.02 | 100 |
| 2017-11-17 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-11-16 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-11-15 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 6 |
| 2017-11-14 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-11-13 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-11-10 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 200 |
| 2017-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-11-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 63 |
| 2017-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $17.83 | 0 |
| 2017-11-06 | $22.00 | $22.95 | $22.00 | $22.00 | $17.83 | 700 |
| 2017-11-03 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-11-02 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 134 |
| 2017-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-31 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 3 |
| 2017-10-30 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-27 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-25 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-24 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-23 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-20 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-19 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 502 |
| 2017-10-18 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-17 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-16 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-13 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 6 |
| 2017-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-10 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-09 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 0 |
| 2017-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $16.61 | 300 |
| 2017-10-04 | $20.51 | $20.51 | $20.51 | $20.51 | $16.62 | 0 |
| 2017-10-03 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-10-02 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-09-29 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-09-28 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-09-27 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-09-26 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-09-25 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-09-22 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-09-21 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 35 |
| 2017-09-20 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 0 |
| 2017-09-19 | $20.51 | $20.51 | $20.51 | $20.51 | $16.42 | 100 |
| 2017-09-18 | $21.50 | $21.50 | $21.50 | $21.50 | $17.21 | 0 |
| 2017-09-15 | $21.50 | $21.50 | $21.50 | $21.50 | $17.21 | 0 |
| 2017-09-14 | $21.50 | $21.50 | $21.50 | $21.50 | $17.21 | 0 |
| 2017-09-13 | $21.50 | $21.50 | $21.50 | $21.50 | $17.21 | 0 |
| 2017-09-12 | $21.50 | $21.50 | $21.50 | $21.50 | $17.21 | 100 |
| 2017-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 600 |
| 2017-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 100 |
| 2017-09-05 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-09-01 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-31 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-30 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-29 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-28 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-25 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-24 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 30 |
| 2017-08-23 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 50 |
| 2017-08-22 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-21 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 48 |
| 2017-08-18 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-17 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-16 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-15 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 400 |
| 2017-08-14 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-11 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-10 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 30 |
| 2017-08-09 | $20.50 | $20.50 | $20.50 | $20.50 | $16.41 | 0 |
| 2017-08-08 | $21.00 | $21.00 | $20.50 | $20.50 | $16.41 | 587 |
| 2017-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-08-04 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 31 |
| 2017-08-03 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-08-02 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-07-31 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 100 |
| 2017-07-28 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-07-27 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-07-26 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-07-25 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-07-24 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 0 |
| 2017-07-21 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 200 |
| 2017-07-20 | $20.45 | $20.45 | $20.45 | $20.45 | $16.37 | 500 |
| 2017-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $16.81 | 203 |
| 2017-07-18 | $22.00 | $22.00 | $20.45 | $20.45 | $16.37 | 442 |
| 2017-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $17.61 | 300 |
| 2017-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $17.61 | 500 |
| 2017-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $17.61 | 0 |
| 2017-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $17.61 | 0 |
| 2017-07-11 | $21.25 | $22.00 | $21.25 | $22.00 | $17.61 | 250 |
| 2017-07-10 | $21.25 | $21.25 | $21.25 | $21.25 | $17.01 | 38 |
| 2017-07-07 | $21.25 | $21.25 | $21.25 | $21.25 | $17.01 | 100 |
| 2017-07-06 | $21.16 | $21.16 | $20.50 | $20.50 | $16.41 | 785 |
| 2017-07-05 | $21.15 | $21.15 | $21.15 | $21.15 | $16.93 | 0 |
| 2017-07-03 | $21.15 | $21.15 | $21.15 | $21.15 | $16.93 | 0 |
| 2017-06-30 | $21.15 | $21.15 | $21.15 | $21.15 | $16.93 | 0 |
| 2017-06-29 | $21.15 | $21.15 | $21.15 | $21.15 | $16.74 | 300 |
| 2017-06-28 | $21.15 | $23.00 | $21.15 | $23.00 | $18.20 | 300 |
| 2017-06-27 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-26 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-23 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 75 |
| 2017-06-21 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-20 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-19 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-16 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-15 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-14 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-13 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-12 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-09 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-08 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-07 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 200 |
| 2017-06-06 | $23.00 | $23.00 | $21.00 | $21.00 | $16.62 | 300 |
| 2017-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-02 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-06-01 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-05-31 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 200 |
| 2017-05-30 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 0 |
| 2017-05-26 | $21.00 | $21.00 | $21.00 | $21.00 | $16.62 | 200 |
| 2017-05-25 | $20.80 | $20.80 | $20.55 | $20.55 | $16.26 | 300 |
| 2017-05-24 | $20.75 | $20.75 | $20.75 | $20.75 | $16.42 | 0 |
| 2017-05-23 | $20.75 | $20.75 | $20.75 | $20.75 | $16.42 | 400 |
| 2017-05-22 | $20.90 | $20.90 | $20.90 | $20.90 | $16.54 | 54 |
| 2017-05-19 | $20.60 | $20.90 | $20.60 | $20.90 | $16.54 | 3,000 |
| 2017-05-18 | $22.50 | $22.50 | $22.50 | $22.50 | $17.80 | 0 |
| 2017-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $17.80 | 0 |
| 2017-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $17.80 | 300 |
| 2017-05-15 | $22.00 | $22.00 | $22.00 | $22.00 | $17.41 | 0 |
| 2017-05-12 | $22.00 | $22.00 | $22.00 | $22.00 | $17.41 | 0 |
| 2017-05-11 | $21.00 | $22.00 | $21.00 | $22.00 | $17.41 | 200 |
| 2017-05-10 | $20.55 | $20.55 | $20.55 | $20.55 | $16.26 | 0 |
| 2017-05-09 | $20.55 | $20.55 | $20.55 | $20.55 | $16.26 | 0 |
| 2017-05-08 | $20.55 | $20.55 | $20.55 | $20.55 | $16.26 | 0 |
| 2017-05-05 | $20.55 | $20.55 | $20.55 | $20.55 | $16.26 | 0 |
| 2017-05-04 | $20.55 | $20.55 | $20.55 | $20.55 | $16.26 | 0 |
| 2017-05-03 | $20.55 | $20.55 | $20.55 | $20.55 | $16.26 | 100 |
| 2017-05-02 | $20.55 | $20.55 | $20.55 | $20.55 | $16.26 | 0 |
| 2017-05-01 | $23.00 | $23.00 | $20.55 | $20.55 | $16.26 | 200 |
| 2017-04-28 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-27 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-26 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 57 |
| 2017-04-25 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-24 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-21 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-20 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-19 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-18 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-17 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-13 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-12 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-11 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 6 |
| 2017-04-10 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-07 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-06 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-05 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-04 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-04-03 | $20.85 | $20.85 | $20.85 | $20.85 | $16.50 | 0 |
| 2017-03-31 | $20.85 | $20.85 | $20.85 | $20.85 | $16.30 | 0 |
| 2017-03-30 | $20.85 | $20.85 | $20.85 | $20.85 | $16.30 | 0 |
| 2017-03-29 | $20.85 | $20.85 | $20.85 | $20.85 | $16.30 | 0 |
| 2017-03-28 | $20.85 | $20.85 | $20.85 | $20.85 | $16.30 | 200 |
| 2017-03-27 | $22.75 | $22.75 | $22.75 | $22.75 | $17.79 | 0 |
| 2017-03-24 | $22.75 | $22.75 | $22.75 | $22.75 | $17.79 | 200 |
| 2017-03-23 | $22.75 | $22.75 | $22.75 | $22.75 | $17.79 | 0 |
| 2017-03-22 | $22.75 | $22.75 | $22.75 | $22.75 | $17.79 | 0 |
| 2017-03-21 | $22.75 | $22.75 | $22.75 | $22.75 | $17.79 | 0 |
| 2017-03-20 | $22.75 | $22.75 | $22.75 | $22.75 | $17.79 | 0 |
| 2017-03-17 | $22.75 | $22.75 | $22.75 | $22.75 | $17.79 | 100 |
| 2017-03-16 | $20.80 | $20.80 | $20.80 | $20.80 | $16.26 | 0 |
| 2017-03-15 | $20.80 | $20.80 | $20.80 | $20.80 | $16.26 | 0 |
| 2017-03-14 | $20.80 | $20.80 | $20.80 | $20.80 | $16.26 | 0 |
| 2017-03-13 | $20.80 | $20.80 | $20.80 | $20.80 | $16.26 | 0 |
| 2017-03-10 | $20.80 | $20.80 | $20.80 | $20.80 | $16.26 | 0 |
| 2017-03-09 | $20.80 | $20.80 | $20.80 | $20.80 | $16.26 | 0 |
| 2017-03-08 | $20.80 | $20.80 | $20.80 | $20.80 | $16.26 | 0 |
| 2017-03-07 | $20.80 | $20.80 | $20.80 | $20.80 | $16.26 | 200 |
| 2017-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 341 |
| 2017-03-03 | $20.85 | $20.85 | $20.85 | $20.85 | $16.30 | 300 |
| 2017-03-02 | $20.10 | $20.10 | $20.10 | $20.10 | $15.72 | 11 |
| 2017-03-01 | $20.10 | $20.10 | $20.10 | $20.10 | $15.72 | 0 |
| 2017-02-28 | $20.10 | $20.10 | $20.10 | $20.10 | $15.72 | 0 |
| 2017-02-27 | $21.00 | $21.00 | $20.10 | $20.10 | $15.72 | 500 |
| 2017-02-24 | $20.77 | $20.77 | $20.77 | $20.77 | $16.24 | 400 |
| 2017-02-23 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 400 |
| 2017-02-22 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 600 |
| 2017-02-21 | $21.20 | $21.20 | $20.80 | $21.00 | $16.42 | 8,758 |
| 2017-02-17 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-16 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-15 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 105 |
| 2017-02-14 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-13 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-10 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-09 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-08 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-07 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-06 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-03 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 0 |
| 2017-02-02 | $20.90 | $20.90 | $20.90 | $20.90 | $16.34 | 100 |
| 2017-02-01 | $21.00 | $21.00 | $20.70 | $21.00 | $16.42 | 1,261 |
| 2017-01-31 | $21.25 | $21.25 | $21.00 | $21.00 | $16.42 | 344 |
| 2017-01-30 | $20.15 | $20.15 | $20.15 | $20.15 | $15.76 | 0 |
| 2017-01-27 | $20.15 | $20.15 | $20.15 | $20.15 | $15.76 | 0 |
| 2017-01-26 | $20.15 | $20.15 | $20.15 | $20.15 | $15.76 | 25 |
| 2017-01-25 | $20.15 | $20.15 | $20.15 | $20.15 | $15.76 | 0 |
| 2017-01-24 | $20.50 | $20.80 | $20.15 | $20.15 | $15.76 | 1,082 |
| 2017-01-23 | $20.02 | $20.02 | $20.02 | $20.02 | $15.65 | 0 |
| 2017-01-20 | $20.02 | $20.02 | $20.02 | $20.02 | $15.65 | 0 |
| 2017-01-19 | $20.02 | $20.02 | $20.02 | $20.02 | $15.65 | 0 |
| 2017-01-18 | $20.02 | $20.02 | $20.02 | $20.02 | $15.65 | 0 |
| 2017-01-17 | $20.15 | $20.15 | $20.02 | $20.02 | $15.65 | 340 |
| 2017-01-13 | $20.15 | $20.15 | $20.15 | $20.15 | $15.76 | 0 |
| 2017-01-12 | $20.15 | $20.15 | $20.15 | $20.15 | $15.76 | 0 |
| 2017-01-11 | $20.15 | $20.15 | $20.15 | $20.15 | $15.76 | 100 |
| 2017-01-10 | $20.02 | $20.15 | $20.02 | $20.15 | $15.76 | 337 |
| 2017-01-09 | $20.02 | $20.02 | $20.02 | $20.02 | $15.65 | 0 |
| 2017-01-06 | $20.02 | $20.02 | $20.02 | $20.02 | $15.65 | 250 |
| 2017-01-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.64 | 0 |
| 2017-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $15.64 | 0 |
| 2017-01-03 | $20.00 | $20.00 | $20.00 | $20.00 | $15.64 | 0 |
| 2016-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 0 |
| 2016-12-29 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 0 |
| 2016-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 0 |
| 2016-12-27 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 0 |
| 2016-12-23 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 0 |
| 2016-12-22 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 0 |
| 2016-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 135 |
| 2016-12-20 | $20.75 | $20.75 | $20.75 | $20.75 | $16.02 | 0 |
| 2016-12-19 | $20.75 | $20.75 | $20.75 | $20.75 | $16.02 | 0 |
| 2016-12-16 | $20.75 | $20.75 | $20.75 | $20.75 | $16.02 | 0 |
| 2016-12-15 | $20.75 | $20.75 | $20.75 | $20.75 | $16.02 | 0 |
| 2016-12-14 | $20.75 | $20.75 | $20.75 | $20.75 | $16.02 | 0 |
| 2016-12-13 | $20.72 | $20.75 | $20.28 | $20.75 | $16.02 | 2,250 |
| 2016-12-12 | $22.25 | $22.25 | $22.25 | $22.25 | $17.18 | 100 |
| 2016-12-09 | $23.00 | $23.00 | $23.00 | $23.00 | $17.76 | 300 |
| 2016-12-08 | $23.00 | $23.00 | $23.00 | $23.00 | $17.76 | 1 |
| 2016-12-07 | $22.80 | $23.85 | $22.80 | $23.00 | $17.76 | 600 |
| 2016-12-06 | $23.87 | $23.87 | $23.87 | $23.87 | $18.43 | 1 |
| 2016-12-05 | $23.87 | $23.87 | $23.87 | $23.87 | $18.43 | 200 |
| 2016-12-02 | $20.50 | $20.50 | $20.50 | $20.50 | $15.83 | 0 |
| 2016-12-01 | $20.50 | $20.50 | $20.50 | $20.50 | $15.83 | 104 |
| 2016-11-30 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 0 |
| 2016-11-29 | $20.00 | $20.00 | $20.00 | $20.00 | $15.45 | 100 |
| 2016-11-28 | $20.40 | $20.40 | $20.40 | $20.40 | $15.75 | 50 |
| 2016-11-25 | $20.40 | $20.40 | $20.40 | $20.40 | $15.75 | 0 |
| 2016-11-23 | $20.40 | $20.40 | $20.40 | $20.40 | $15.75 | 0 |
| 2016-11-22 | $20.00 | $20.40 | $20.00 | $20.40 | $15.75 | 675 |
| 2016-11-21 | $20.85 | $20.85 | $20.85 | $20.85 | $16.10 | 36 |
| 2016-11-18 | $20.85 | $20.85 | $20.85 | $20.85 | $16.10 | 0 |
| 2016-11-17 | $20.85 | $20.85 | $20.85 | $20.85 | $16.10 | 0 |
| 2016-11-16 | $20.85 | $20.85 | $20.85 | $20.85 | $16.10 | 0 |
| 2016-11-15 | $20.85 | $20.85 | $20.85 | $20.85 | $16.10 | 0 |
| 2016-11-14 | $20.85 | $20.85 | $20.85 | $20.85 | $16.10 | 0 |
| 2016-11-11 | $20.85 | $20.85 | $20.85 | $20.85 | $16.10 | 0 |
| 2016-11-10 | $20.85 | $20.85 | $20.85 | $20.85 | $16.10 | 300 |
| 2016-11-09 | $20.80 | $20.80 | $20.80 | $20.80 | $16.06 | 21 |
| 2016-11-08 | $20.80 | $20.80 | $20.80 | $20.80 | $16.06 | 0 |
| 2016-11-07 | $20.80 | $20.80 | $20.80 | $20.80 | $16.06 | 0 |
| 2016-11-04 | $20.00 | $20.80 | $20.00 | $20.80 | $16.06 | 1,333 |
| 2016-11-03 | $20.80 | $20.80 | $20.80 | $20.80 | $16.06 | 0 |
| 2016-11-02 | $21.30 | $21.30 | $20.00 | $20.80 | $16.06 | 1,117 |
| 2016-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $18.53 | 0 |
| 2016-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $18.53 | 0 |
| 2016-10-28 | $24.00 | $24.00 | $24.00 | $24.00 | $18.53 | 0 |
| 2016-10-27 | $22.00 | $24.00 | $22.00 | $24.00 | $18.53 | 200 |
| 2016-10-26 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-25 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-24 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-21 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-20 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-19 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-18 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-17 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-14 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-13 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 0 |
| 2016-10-12 | $20.25 | $20.25 | $20.25 | $20.25 | $15.64 | 198 |
| 2016-10-11 | $21.00 | $21.00 | $21.00 | $21.00 | $16.22 | 0 |
| 2016-10-10 | $21.00 | $21.00 | $21.00 | $21.00 | $16.22 | 0 |
| 2016-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $16.22 | 0 |
| 2016-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $16.22 | 65 |
| 2016-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $16.22 | 0 |
| 2016-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $16.22 | 0 |
| 2016-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $16.22 | 0 |
| 2016-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $16.03 | 0 |
| 2016-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $16.03 | 0 |
| 2016-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $16.03 | 0 |
| 2016-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $16.03 | 0 |
| 2016-09-26 | $22.93 | $22.93 | $20.70 | $21.00 | $16.03 | 5,135 |
| 2016-09-23 | $21.00 | $22.95 | $20.35 | $22.95 | $17.52 | 1,100 |
| 2016-09-22 | $22.94 | $22.94 | $22.94 | $22.94 | $17.51 | 0 |
| 2016-09-21 | $22.94 | $22.94 | $22.94 | $22.94 | $17.51 | 217 |
| 2016-09-20 | $22.00 | $24.99 | $22.00 | $24.99 | $19.07 | 454 |
| 2016-09-19 | $20.50 | $20.50 | $20.50 | $20.50 | $15.65 | 0 |
| 2016-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $15.65 | 0 |
| 2016-09-15 | $20.25 | $20.50 | $20.25 | $20.50 | $15.65 | 213 |
| 2016-09-14 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-09-13 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-09-12 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-09-09 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 13 |
| 2016-09-08 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-09-07 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-09-06 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-09-02 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-09-01 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-08-31 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-08-30 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-08-29 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-08-26 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-08-25 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-08-24 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-08-23 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 0 |
| 2016-08-22 | $20.05 | $20.05 | $20.05 | $20.05 | $15.30 | 310 |
| 2016-08-19 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-18 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-17 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-16 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-15 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-12 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 50 |
| 2016-08-11 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-10 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-09 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-08 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-05 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-04 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-03 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-02 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-08-01 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-07-29 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-07-28 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-07-27 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-07-26 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-07-25 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-07-22 | $20.25 | $20.25 | $20.25 | $20.25 | $15.45 | 0 |
| 2016-07-21 | $20.43 | $20.43 | $20.25 | $20.25 | $15.45 | 200 |
| 2016-07-20 | $20.43 | $20.43 | $20.43 | $20.43 | $15.59 | 0 |
| 2016-07-19 | $20.43 | $20.43 | $20.43 | $20.43 | $15.59 | 0 |
| 2016-07-18 | $20.43 | $20.43 | $20.43 | $20.43 | $15.59 | 0 |
| 2016-07-15 | $20.43 | $20.43 | $20.43 | $20.43 | $15.59 | 0 |
| 2016-07-14 | $20.43 | $20.43 | $20.43 | $20.43 | $15.59 | 200 |
| 2016-07-13 | $20.00 | $20.00 | $20.00 | $20.00 | $15.26 | 0 |
| 2016-07-12 | $20.00 | $20.00 | $20.00 | $20.00 | $15.26 | 0 |
| 2016-07-11 | $20.00 | $20.00 | $20.00 | $20.00 | $15.26 | 0 |
| 2016-07-08 | $20.00 | $20.00 | $20.00 | $20.00 | $15.26 | 0 |
| 2016-07-07 | $20.00 | $20.00 | $20.00 | $20.00 | $15.26 | 0 |
| 2016-07-06 | $20.00 | $20.00 | $20.00 | $20.00 | $15.26 | 0 |
| 2016-07-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.26 | 0 |
| 2016-07-01 | $20.00 | $20.00 | $20.00 | $20.00 | $15.26 | 5 |
| 2016-06-30 | $20.25 | $20.25 | $20.00 | $20.00 | $15.26 | 250 |
| 2016-06-29 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-06-28 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 155 |
| 2016-06-27 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 93 |
| 2016-06-24 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 21 |
| 2016-06-23 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-06-22 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 250 |
| 2016-06-21 | $20.50 | $20.50 | $20.50 | $20.50 | $15.45 | 0 |
| 2016-06-20 | $20.50 | $20.50 | $20.50 | $20.50 | $15.45 | 100 |
| 2016-06-17 | $20.50 | $20.50 | $20.50 | $20.50 | $15.45 | 200 |
| 2016-06-16 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-15 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-14 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-13 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-10 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-09 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-08 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-07 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-06 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-03 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 14 |
| 2016-06-02 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-06-01 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-05-31 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-05-27 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 100 |
| 2016-05-26 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-05-25 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2016-05-24 | $20.25 | $20.25 | $20.10 | $20.10 | $15.15 | 217 |
| 2016-05-23 | $20.20 | $20.20 | $20.20 | $20.20 | $15.23 | 0 |
| 2016-05-20 | $20.20 | $20.20 | $20.20 | $20.20 | $15.23 | 400 |
| 2016-05-19 | $20.30 | $20.30 | $20.30 | $20.30 | $15.30 | 21 |
| 2016-05-18 | $20.30 | $20.30 | $20.30 | $20.30 | $15.30 | 0 |
| 2016-05-17 | $20.30 | $20.30 | $20.30 | $20.30 | $15.30 | 0 |
| 2016-05-16 | $20.30 | $20.30 | $20.30 | $20.30 | $15.30 | 0 |
| 2016-05-13 | $20.30 | $20.30 | $20.30 | $20.30 | $15.30 | 0 |
| 2016-05-12 | $20.30 | $20.30 | $20.30 | $20.30 | $15.30 | 0 |
| 2016-05-11 | $20.30 | $20.30 | $20.30 | $20.30 | $15.30 | 0 |
| 2016-05-10 | $20.30 | $20.30 | $20.30 | $20.30 | $15.30 | 0 |
| 2016-05-09 | $20.89 | $20.89 | $20.20 | $20.30 | $15.30 | 1,450 |
| 2016-05-06 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 0 |
| 2016-05-05 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 0 |
| 2016-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 0 |
| 2016-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 500 |
| 2016-05-02 | $20.05 | $20.05 | $20.05 | $20.05 | $15.11 | 0 |
| 2016-04-29 | $20.05 | $20.05 | $20.05 | $20.05 | $15.11 | 0 |
| 2016-04-28 | $20.10 | $20.10 | $20.05 | $20.05 | $15.11 | 762 |
| 2016-04-27 | $20.90 | $20.90 | $20.90 | $20.90 | $15.75 | 300 |
| 2016-04-26 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 0 |
| 2016-04-25 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 0 |
| 2016-04-22 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 0 |
| 2016-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 0 |
| 2016-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 300 |
| 2016-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $15.08 | 0 |
| 2016-04-18 | $20.05 | $20.05 | $20.00 | $20.00 | $15.08 | 700 |
| 2016-04-15 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-14 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-13 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-12 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-11 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-08 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-07 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-06 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-05 | $21.00 | $21.00 | $21.00 | $21.00 | $15.83 | 0 |
| 2016-04-04 | $21.00 | $22.50 | $21.00 | $21.00 | $15.83 | 1,000 |
| 2016-04-01 | $20.50 | $21.00 | $20.50 | $21.00 | $15.83 | 300 |
| 2016-03-31 | $20.02 | $20.02 | $20.02 | $20.02 | $14.91 | 450 |
| 2016-03-30 | $20.02 | $20.02 | $20.02 | $20.02 | $14.91 | 0 |
| 2016-03-29 | $20.02 | $20.02 | $20.02 | $20.02 | $14.91 | 20 |
| 2016-03-28 | $20.02 | $20.02 | $20.02 | $20.02 | $14.91 | 150 |
| 2016-03-24 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 0 |
| 2016-03-23 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 100 |
| 2016-03-22 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 400 |
| 2016-03-21 | $20.02 | $20.02 | $20.02 | $20.02 | $14.91 | 500 |
| 2016-03-18 | $20.35 | $20.35 | $20.35 | $20.35 | $15.16 | 0 |
| 2016-03-17 | $20.35 | $20.35 | $20.35 | $20.35 | $15.16 | 78 |
| 2016-03-16 | $20.35 | $20.35 | $20.35 | $20.35 | $15.16 | 0 |
| 2016-03-15 | $20.35 | $20.35 | $20.35 | $20.35 | $15.16 | 1,850 |
| 2016-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 0 |
| 2016-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 0 |
| 2016-03-10 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 0 |
| 2016-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 600 |
| 2016-03-08 | $20.99 | $21.00 | $20.99 | $21.00 | $15.64 | 800 |
| 2016-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 1,900 |
| 2016-03-04 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 600 |
| 2016-03-03 | $20.75 | $20.75 | $20.75 | $20.75 | $15.46 | 0 |
| 2016-03-02 | $20.75 | $20.75 | $20.75 | $20.75 | $15.46 | 200 |
| 2016-03-01 | $21.00 | $21.45 | $20.75 | $21.00 | $15.64 | 1,600 |
| 2016-02-29 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 20 |
| 2016-02-26 | $20.02 | $21.00 | $20.02 | $21.00 | $15.64 | 520 |
| 2016-02-25 | $20.95 | $20.95 | $20.95 | $20.95 | $15.61 | 0 |
| 2016-02-24 | $20.95 | $20.95 | $20.95 | $20.95 | $15.61 | 92 |
| 2016-02-23 | $20.50 | $20.95 | $20.50 | $20.95 | $15.61 | 416 |
| 2016-02-22 | $20.50 | $20.50 | $20.50 | $20.50 | $15.27 | 0 |
| 2016-02-19 | $20.50 | $20.50 | $20.50 | $20.50 | $15.27 | 0 |
| 2016-02-18 | $20.50 | $20.50 | $20.50 | $20.50 | $15.27 | 104 |
| 2016-02-17 | $20.50 | $20.50 | $20.50 | $20.50 | $15.27 | 0 |
| 2016-02-16 | $20.50 | $20.50 | $20.50 | $20.50 | $15.27 | 16 |
| 2016-02-12 | $20.50 | $20.50 | $20.50 | $20.50 | $15.27 | 0 |
| 2016-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $15.27 | 0 |
| 2016-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $15.27 | 0 |
| 2016-02-09 | $20.00 | $20.50 | $20.00 | $20.50 | $15.27 | 1,600 |
| 2016-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 105 |
| 2016-02-05 | $21.00 | $21.00 | $21.00 | $21.00 | $15.64 | 400 |
| 2016-02-04 | $21.00 | $24.00 | $20.75 | $20.75 | $15.46 | 5,476 |
| 2016-02-03 | $20.75 | $20.75 | $20.75 | $20.75 | $15.46 | 0 |
| 2016-02-02 | $21.00 | $21.00 | $20.75 | $20.75 | $15.46 | 2,050 |
| 2016-02-01 | $20.99 | $20.99 | $20.99 | $20.99 | $15.64 | 0 |
| 2016-01-29 | $20.99 | $20.99 | $20.99 | $20.99 | $15.64 | 0 |
| 2016-01-28 | $20.99 | $20.99 | $20.99 | $20.99 | $15.64 | 0 |
| 2016-01-27 | $20.99 | $20.99 | $20.99 | $20.99 | $15.64 | 475 |
| 2016-01-26 | $20.80 | $20.80 | $20.80 | $20.80 | $15.49 | 0 |
| 2016-01-25 | $20.80 | $20.80 | $20.80 | $20.80 | $15.49 | 0 |
| 2016-01-22 | $20.80 | $20.80 | $20.80 | $20.80 | $15.49 | 0 |
| 2016-01-21 | $20.80 | $20.80 | $20.80 | $20.80 | $15.49 | 134 |
| 2016-01-20 | $20.75 | $20.75 | $20.75 | $20.75 | $15.46 | 0 |
| 2016-01-19 | $20.75 | $20.75 | $20.75 | $20.75 | $15.46 | 60 |
| 2016-01-15 | $20.75 | $20.75 | $20.75 | $20.75 | $15.46 | 0 |
| 2016-01-14 | $20.75 | $20.75 | $20.75 | $20.75 | $15.46 | 3,100 |
| 2016-01-13 | $19.90 | $19.90 | $19.90 | $19.90 | $14.82 | 550 |
| 2016-01-12 | $20.90 | $20.90 | $20.90 | $20.90 | $15.57 | 0 |
| 2016-01-11 | $20.90 | $20.90 | $20.90 | $20.90 | $15.57 | 401 |
| 2016-01-08 | $20.65 | $20.65 | $20.65 | $20.65 | $15.38 | 0 |
| 2016-01-07 | $20.00 | $20.65 | $20.00 | $20.65 | $15.38 | 1,275 |
| 2016-01-06 | $20.65 | $20.65 | $20.65 | $20.65 | $15.38 | 4,000 |
| 2016-01-05 | $20.00 | $20.00 | $20.00 | $20.00 | $14.90 | 0 |
| 2016-01-04 | $20.00 | $20.00 | $20.00 | $20.00 | $14.90 | 263 |
| 2015-12-31 | $20.00 | $20.00 | $20.00 | $20.00 | $14.90 | 0 |
| 2015-12-30 | $20.00 | $20.00 | $20.00 | $20.00 | $14.71 | 1,000 |
| 2015-12-29 | $19.50 | $20.00 | $19.50 | $20.00 | $14.71 | 1,000 |
| 2015-12-28 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-12-24 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 75 |
| 2015-12-23 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-12-22 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-12-21 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-12-18 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-12-17 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 450 |
| 2015-12-16 | $20.80 | $21.00 | $20.80 | $21.00 | $15.45 | 450 |
| 2015-12-15 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 0 |
| 2015-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 0 |
| 2015-12-11 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 0 |
| 2015-12-10 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 0 |
| 2015-12-09 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 0 |
| 2015-12-08 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 0 |
| 2015-12-07 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 1,300 |
| 2015-12-04 | $20.65 | $20.65 | $20.65 | $20.65 | $15.19 | 100 |
| 2015-12-03 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 100 |
| 2015-12-02 | $20.55 | $20.55 | $20.55 | $20.55 | $15.12 | 640 |
| 2015-12-01 | $21.00 | $21.00 | $20.55 | $20.55 | $15.12 | 640 |
| 2015-11-30 | $21.00 | $21.00 | $19.50 | $19.50 | $14.35 | 1,217 |
| 2015-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-11-25 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-11-24 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-11-23 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 10 |
| 2015-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-11-18 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 0 |
| 2015-11-17 | $21.00 | $21.00 | $21.00 | $21.00 | $15.45 | 510 |
| 2015-11-16 | $19.65 | $19.65 | $19.65 | $19.65 | $14.46 | 0 |
| 2015-11-13 | $19.65 | $19.65 | $19.65 | $19.65 | $14.46 | 0 |
| 2015-11-12 | $19.65 | $19.65 | $19.65 | $19.65 | $14.46 | 0 |
| 2015-11-11 | $19.65 | $19.65 | $19.65 | $19.65 | $14.46 | 0 |
| 2015-11-10 | $19.65 | $19.65 | $19.65 | $19.65 | $14.46 | 0 |
| 2015-11-09 | $19.65 | $19.65 | $19.65 | $19.65 | $14.46 | 0 |
| 2015-11-06 | $19.65 | $19.65 | $19.65 | $19.65 | $14.46 | 360 |
| 2015-11-05 | $20.40 | $20.40 | $20.40 | $20.40 | $15.01 | 60 |
| 2015-11-04 | $20.40 | $20.40 | $20.40 | $20.40 | $15.01 | 10 |
| 2015-11-03 | $20.40 | $20.40 | $20.40 | $20.40 | $15.01 | 0 |
| 2015-11-02 | $20.40 | $20.40 | $20.40 | $20.40 | $15.01 | 0 |
| 2015-10-30 | $20.40 | $20.40 | $20.40 | $20.40 | $15.01 | 0 |
| 2015-10-29 | $20.40 | $20.40 | $20.40 | $20.40 | $15.01 | 0 |
| 2015-10-28 | $20.40 | $20.40 | $20.40 | $20.40 | $15.01 | 300 |
| 2015-10-27 | $21.00 | $21.00 | $20.00 | $20.00 | $14.71 | 600 |
| 2015-10-26 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 323 |
| 2015-10-23 | $20.70 | $20.98 | $20.70 | $20.98 | $15.44 | 0 |
| 2015-10-22 | $20.70 | $20.98 | $20.70 | $20.98 | $15.44 | 0 |
| 2015-10-21 | $20.70 | $20.98 | $20.70 | $20.98 | $15.44 | 0 |
| 2015-10-20 | $20.70 | $20.98 | $20.70 | $20.98 | $15.44 | 0 |
| 2015-10-19 | $20.70 | $20.98 | $20.70 | $20.98 | $15.44 | 0 |
| 2015-10-16 | $20.70 | $20.98 | $20.70 | $20.98 | $15.44 | 680 |
| 2015-10-15 | $18.53 | $18.53 | $18.53 | $18.53 | $13.63 | 0 |
| 2015-10-14 | $18.53 | $18.53 | $18.53 | $18.53 | $13.63 | 0 |
| 2015-10-13 | $18.53 | $18.53 | $18.53 | $18.53 | $13.63 | 0 |
| 2015-10-12 | $18.53 | $18.53 | $18.53 | $18.53 | $13.63 | 0 |
| 2015-10-09 | $18.53 | $18.53 | $18.53 | $18.53 | $13.63 | 0 |
| 2015-10-08 | $18.53 | $18.53 | $18.53 | $18.53 | $13.63 | 3 |
| 2015-10-07 | $18.53 | $18.53 | $18.53 | $18.53 | $13.63 | 0 |
| 2015-10-06 | $18.53 | $18.53 | $18.53 | $18.53 | $13.63 | 150 |
| 2015-10-05 | $20.80 | $20.80 | $20.80 | $20.80 | $15.30 | 0 |
| 2015-10-02 | $20.80 | $20.80 | $20.80 | $20.80 | $15.30 | 0 |
| 2015-10-01 | $20.80 | $20.80 | $20.80 | $20.80 | $15.30 | 0 |
| 2015-09-30 | $20.80 | $20.80 | $20.80 | $20.80 | $15.30 | 20 |
| 2015-09-29 | $20.80 | $20.80 | $20.80 | $20.80 | $15.30 | 275 |
| 2015-09-28 | $20.31 | $20.85 | $20.31 | $20.85 | $15.34 | 0 |
| 2015-09-25 | $20.31 | $20.85 | $20.31 | $20.85 | $15.34 | 0 |
| 2015-09-24 | $20.31 | $20.85 | $20.31 | $20.85 | $15.34 | 0 |
| 2015-09-23 | $20.31 | $20.85 | $20.31 | $20.85 | $15.34 | 0 |
| 2015-09-22 | $20.31 | $20.85 | $20.31 | $20.85 | $15.34 | 300 |
| 2015-09-21 | $20.25 | $20.39 | $20.25 | $20.39 | $15.00 | 0 |
| 2015-09-18 | $20.25 | $20.39 | $20.25 | $20.39 | $15.00 | 0 |
| 2015-09-17 | $20.25 | $20.39 | $20.25 | $20.39 | $15.00 | 0 |
| 2015-09-16 | $20.25 | $20.39 | $20.25 | $20.39 | $15.00 | 3,000 |
| 2015-09-15 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 200 |
| 2015-09-14 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 200 |
| 2015-09-11 | $20.10 | $20.10 | $19.90 | $19.90 | $14.64 | 0 |
| 2015-09-10 | $20.10 | $20.10 | $19.90 | $19.90 | $14.64 | 0 |
| 2015-09-09 | $20.10 | $20.10 | $19.90 | $19.90 | $14.64 | 0 |
| 2015-09-08 | $20.10 | $20.10 | $19.90 | $19.90 | $14.64 | 0 |
| 2015-09-04 | $20.10 | $20.10 | $19.90 | $19.90 | $14.64 | 1,950 |
| 2015-09-03 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-09-02 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-09-01 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-08-31 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-08-28 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-08-27 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-08-26 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-08-25 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-08-24 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 150 |
| 2015-08-21 | $23.94 | $23.94 | $20.75 | $20.75 | $15.27 | 1,400 |
| 2015-08-20 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 0 |
| 2015-08-19 | $20.10 | $20.10 | $20.10 | $20.10 | $14.79 | 600 |
| 2015-08-18 | $21.00 | $21.00 | $20.25 | $20.85 | $15.34 | 0 |
| 2015-08-17 | $21.00 | $21.00 | $20.25 | $20.85 | $15.34 | 0 |
| 2015-08-14 | $21.00 | $21.00 | $20.25 | $20.85 | $15.34 | 0 |
| 2015-08-13 | $21.00 | $21.00 | $20.25 | $20.85 | $15.34 | 0 |
| 2015-08-12 | $21.00 | $21.00 | $20.25 | $20.85 | $15.34 | 0 |
| 2015-08-11 | $21.00 | $21.00 | $20.25 | $20.85 | $15.34 | 0 |
| 2015-08-10 | $21.00 | $21.00 | $20.25 | $20.85 | $15.34 | 1,238 |
| 2015-08-07 | $20.50 | $24.00 | $20.50 | $24.00 | $17.66 | 488 |
| 2015-08-06 | $20.50 | $20.50 | $20.50 | $20.50 | $15.08 | 50 |
| 2015-08-05 | $20.65 | $20.65 | $20.01 | $20.50 | $15.08 | 1,300 |
| 2015-08-04 | $20.10 | $21.00 | $20.00 | $20.65 | $15.19 | 4,177 |
Hawaiian Elec Inc 5 (HAWEL) News Headlines
Recent Hawaiian Elec Inc 5 (HAWEL) News
Similar Companies to Hawaiian Elec Inc 5 (HAWEL) 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 | -- | -- | -- |