HCB Financial Corp (HCBN) Exchange: PINK
Data as of May 2, 2025
$34.00 ($0.00) 0.00%
HCB Financial Corp - Daily Information
Click for more stock information on HCB Financial Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.00 |
| Previous Close | $34.00 |
| High | $34.00 |
| Low | $34.00 |
| Adjusted Open | $34.00 |
| Previous Adjusted Close | $34.00 |
| Adjusted High | $34.00 |
| Adjusted Low | $34.00 |
About HCB Financial Corp (HCBN)
No Description Available
Invest in HCB Financial Corp (HCBN)
Historical Stock Data for HCB Financial Corp (HCBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-04-24 | $34.99 | $34.99 | $33.94 | $34.00 | $34.00 | 790 |
| 2025-04-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 8 |
| 2025-04-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-04-21 | $34.50 | $34.50 | $34.00 | $34.00 | $34.00 | 700 |
| 2025-04-17 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2025-04-16 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2025-04-15 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2025-04-14 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 6 |
| 2025-04-11 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 50 |
| 2025-04-10 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 100 |
| 2025-04-09 | $33.30 | $34.00 | $33.30 | $34.00 | $34.00 | 350 |
| 2025-04-08 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2025-04-07 | $33.55 | $33.55 | $33.50 | $33.50 | $33.50 | 594 |
| 2025-04-04 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2025-04-03 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2025-04-02 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 372 |
| 2025-04-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-31 | $35.00 | $35.00 | $35.00 | $35.00 | $34.65 | 330 |
| 2025-03-28 | $34.56 | $34.56 | $34.56 | $34.56 | $34.22 | 0 |
| 2025-03-27 | $34.77 | $35.00 | $34.56 | $34.56 | $34.56 | 2,244 |
| 2025-03-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,425 |
| 2025-03-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2,885 |
| 2025-03-21 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 594 |
| 2025-03-20 | $35.00 | $35.00 | $34.91 | $35.00 | $35.00 | 4,885 |
| 2025-03-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-17 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2 |
| 2025-03-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-13 | $34.83 | $35.00 | $34.50 | $35.00 | $35.00 | 1,699 |
| 2025-03-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-10 | $34.91 | $35.00 | $34.91 | $35.00 | $35.00 | 400 |
| 2025-03-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2025-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 279 |
| 2025-03-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-04 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-03-03 | $35.00 | $35.00 | $34.97 | $35.00 | $35.00 | 1,791 |
| 2025-02-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 200 |
| 2025-02-27 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 280 |
| 2025-02-26 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-02-25 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-02-24 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-02-21 | $35.05 | $35.05 | $35.00 | $35.00 | $35.00 | 609 |
| 2025-02-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-02-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 900 |
| 2025-02-18 | $35.10 | $36.00 | $35.00 | $35.00 | $35.00 | 4,806 |
| 2025-02-14 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 100 |
| 2025-02-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 11 |
| 2025-02-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-02-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 5 |
| 2025-02-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 356 |
| 2025-02-07 | $37.00 | $37.00 | $34.00 | $34.00 | $34.00 | 628 |
| 2025-02-06 | $38.00 | $38.00 | $35.00 | $35.00 | $35.00 | 938 |
| 2025-02-05 | $38.50 | $38.50 | $38.00 | $38.00 | $38.00 | 1,446 |
| 2025-02-04 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 680 |
| 2025-02-03 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 90 |
| 2025-01-31 | $37.00 | $37.06 | $37.00 | $37.06 | $37.06 | 1,001 |
| 2025-01-30 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-01-29 | $34.95 | $37.00 | $34.95 | $35.00 | $35.00 | 3,754 |
| 2025-01-28 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 1,112 |
| 2025-01-27 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2025-01-24 | $34.34 | $35.00 | $34.10 | $35.00 | $35.00 | 2,400 |
| 2025-01-23 | $33.99 | $34.24 | $33.99 | $34.24 | $34.24 | 400 |
| 2025-01-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 65 |
| 2025-01-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200 |
| 2025-01-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-07 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-01-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 300 |
| 2025-01-02 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2024-12-31 | $31.49 | $31.49 | $31.49 | $31.49 | $30.95 | 0 |
| 2024-12-30 | $31.49 | $31.49 | $31.49 | $31.49 | $30.95 | 0 |
| 2024-12-27 | $31.83 | $31.83 | $31.00 | $31.49 | $30.95 | 2,293 |
| 2024-12-26 | $31.03 | $31.75 | $31.00 | $31.50 | $30.96 | 1,099 |
| 2024-12-24 | $30.30 | $30.30 | $30.30 | $30.30 | $29.78 | 0 |
| 2024-12-23 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2024-12-20 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2024-12-19 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2024-12-18 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 181 |
| 2024-12-17 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2024-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-12-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-12-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2024-12-10 | $30.75 | $31.00 | $30.75 | $31.00 | $31.00 | 300 |
| 2024-12-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-06 | $29.05 | $30.00 | $29.04 | $30.00 | $30.00 | 1,430 |
| 2024-12-05 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2 |
| 2024-12-04 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 200 |
| 2024-12-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-12-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2024-11-25 | $30.05 | $30.05 | $30.00 | $30.00 | $30.00 | 2,000 |
| 2024-11-22 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-11-21 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-11-20 | $32.00 | $32.00 | $31.50 | $31.50 | $31.50 | 2,800 |
| 2024-11-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 200 |
| 2024-11-18 | $29.80 | $30.00 | $29.80 | $30.00 | $30.00 | 300 |
| 2024-11-15 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2024-11-14 | $30.00 | $30.00 | $29.67 | $29.75 | $29.75 | 1,200 |
| 2024-11-13 | $28.01 | $28.99 | $28.01 | $28.99 | $28.99 | 200 |
| 2024-11-12 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1,200 |
| 2024-11-11 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 300 |
| 2024-11-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1,000 |
| 2024-11-07 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 604 |
| 2024-11-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-11-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-11-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-11-01 | $27.85 | $28.00 | $27.85 | $28.00 | $28.00 | 1,400 |
| 2024-10-31 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-10-30 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-10-29 | $29.00 | $29.00 | $28.75 | $28.75 | $28.75 | 666 |
| 2024-10-28 | $28.70 | $28.70 | $28.00 | $28.50 | $28.50 | 1,492 |
| 2024-10-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 439 |
| 2024-10-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,188 |
| 2024-10-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 80 |
| 2024-10-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-21 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-18 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-10-17 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 158 |
| 2024-10-16 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 656 |
| 2024-10-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-02 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2024-10-01 | $28.01 | $28.01 | $28.00 | $28.00 | $27.70 | 1,344 |
| 2024-09-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-26 | $28.00 | $28.00 | $27.75 | $28.00 | $27.70 | 3,233 |
| 2024-09-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 0 |
| 2024-09-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 758 |
| 2024-09-11 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2024-09-10 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 37 |
| 2024-09-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2024-09-06 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2024-09-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2024-09-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2024-09-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 0 |
| 2024-08-30 | $27.50 | $27.50 | $27.50 | $27.50 | $27.21 | 1,022 |
| 2024-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.70 | 600 |
| 2024-08-28 | $27.32 | $27.32 | $27.32 | $27.32 | $27.03 | 0 |
| 2024-08-27 | $27.32 | $27.32 | $27.32 | $27.32 | $27.03 | 18 |
| 2024-08-26 | $27.32 | $27.32 | $27.32 | $27.32 | $27.03 | 0 |
| 2024-08-23 | $27.32 | $27.32 | $27.32 | $27.32 | $27.03 | 0 |
| 2024-08-22 | $27.32 | $27.32 | $27.32 | $27.32 | $27.03 | 0 |
| 2024-08-21 | $27.32 | $27.50 | $27.32 | $27.32 | $27.03 | 4,791 |
| 2024-08-20 | $27.05 | $28.42 | $27.05 | $27.32 | $27.03 | 3,125 |
| 2024-08-19 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2024-08-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 158 |
| 2024-08-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2024-08-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2024-08-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 0 |
| 2024-08-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 100 |
| 2024-08-09 | $26.26 | $26.26 | $26.26 | $26.26 | $25.98 | 0 |
| 2024-08-08 | $26.26 | $26.26 | $26.26 | $26.26 | $25.98 | 1,500 |
| 2024-08-07 | $26.26 | $26.26 | $26.26 | $26.26 | $25.98 | 10 |
| 2024-08-06 | $26.26 | $26.26 | $26.26 | $26.26 | $25.98 | 125 |
| 2024-08-05 | $26.25 | $26.25 | $26.25 | $26.25 | $25.97 | 0 |
| 2024-08-02 | $26.23 | $26.25 | $26.23 | $26.25 | $25.97 | 500 |
| 2024-08-01 | $26.20 | $26.20 | $26.20 | $26.20 | $25.92 | 0 |
| 2024-07-31 | $26.20 | $26.20 | $26.20 | $26.20 | $25.92 | 313 |
| 2024-07-30 | $26.20 | $26.20 | $26.10 | $26.10 | $25.82 | 3,539 |
| 2024-07-29 | $26.10 | $26.10 | $26.10 | $26.10 | $25.82 | 0 |
| 2024-07-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.82 | 1,500 |
| 2024-07-25 | $27.25 | $28.00 | $27.25 | $28.00 | $27.70 | 1,436 |
| 2024-07-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.71 | 1 |
| 2024-07-23 | $26.00 | $27.00 | $25.93 | $27.00 | $26.71 | 1,761 |
| 2024-07-22 | $26.95 | $27.00 | $26.00 | $26.00 | $25.72 | 820 |
| 2024-07-19 | $25.00 | $26.00 | $25.00 | $26.00 | $25.72 | 309 |
| 2024-07-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 0 |
| 2024-07-17 | $24.00 | $25.00 | $24.00 | $25.00 | $24.73 | 370 |
| 2024-07-16 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 0 |
| 2024-07-15 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 0 |
| 2024-07-12 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 1,120 |
| 2024-07-11 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 0 |
| 2024-07-10 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 42 |
| 2024-07-09 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 0 |
| 2024-07-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 0 |
| 2024-07-05 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 0 |
| 2024-07-03 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 0 |
| 2024-07-02 | $24.05 | $24.05 | $24.05 | $24.05 | $23.80 | 0 |
| 2024-07-01 | $24.31 | $24.31 | $24.05 | $24.05 | $23.80 | 756 |
| 2024-06-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-06-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-06-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-06-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2024-06-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,000 |
| 2024-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-06-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2024-06-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-06-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-06-14 | $25.00 | $25.00 | $24.00 | $24.00 | $24.00 | 1,117 |
| 2024-06-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 193 |
| 2024-06-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2024-06-11 | $25.14 | $26.95 | $25.14 | $26.95 | $26.95 | 500 |
| 2024-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2024-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2024-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2024-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-06-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2024-06-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-05-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2024-05-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-05-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-05-24 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1 |
| 2024-05-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 7 |
| 2024-05-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,500 |
| 2024-05-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,000 |
| 2024-05-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1 |
| 2024-05-17 | $24.52 | $24.70 | $24.52 | $24.70 | $24.70 | 346 |
| 2024-05-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,746 |
| 2024-05-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-05-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-05-09 | $24.19 | $24.19 | $24.00 | $24.00 | $24.00 | 1,872 |
| 2024-05-08 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2024-05-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2024-05-06 | $24.45 | $24.45 | $24.04 | $24.18 | $24.18 | 657 |
| 2024-05-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 50 |
| 2024-05-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2024-05-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 200 |
| 2024-04-30 | $24.48 | $24.61 | $24.48 | $24.50 | $24.50 | 1,000 |
| 2024-04-29 | $24.50 | $24.61 | $24.50 | $24.50 | $24.50 | 1,953 |
| 2024-04-26 | $24.75 | $24.75 | $24.40 | $24.40 | $24.40 | 800 |
| 2024-04-25 | $24.40 | $24.40 | $24.00 | $24.00 | $24.00 | 1,131 |
| 2024-04-24 | $23.70 | $24.20 | $23.70 | $24.20 | $24.20 | 540 |
| 2024-04-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-04-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 200 |
| 2024-04-19 | $23.80 | $23.80 | $23.70 | $23.70 | $23.70 | 2,487 |
| 2024-04-18 | $24.15 | $24.15 | $23.78 | $23.80 | $23.80 | 1,605 |
| 2024-04-17 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 250 |
| 2024-04-16 | $24.18 | $24.18 | $24.15 | $24.15 | $24.15 | 450 |
| 2024-04-15 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2024-04-12 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2024-04-11 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 388 |
| 2024-04-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 41 |
| 2024-04-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2024-04-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-03-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2024-03-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2024-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2024-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2024-03-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2024-03-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 100 |
| 2024-03-19 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 0 |
| 2024-03-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 5,127 |
| 2024-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.74 | 5,100 |
| 2024-03-14 | $24.32 | $24.32 | $24.32 | $24.32 | $24.07 | 215 |
| 2024-03-13 | $24.32 | $24.32 | $24.32 | $24.32 | $24.07 | 0 |
| 2024-03-12 | $24.32 | $24.32 | $24.32 | $24.32 | $24.07 | 0 |
| 2024-03-11 | $24.32 | $24.32 | $24.32 | $24.32 | $24.07 | 215 |
| 2024-03-08 | $24.35 | $24.35 | $24.35 | $24.35 | $24.10 | 455 |
| 2024-03-07 | $24.31 | $24.31 | $24.31 | $24.31 | $24.06 | 0 |
| 2024-03-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.06 | 0 |
| 2024-03-05 | $24.31 | $24.31 | $24.31 | $24.31 | $24.06 | 0 |
| 2024-03-04 | $24.31 | $24.31 | $24.31 | $24.31 | $24.06 | 0 |
| 2024-03-01 | $24.31 | $24.31 | $24.31 | $24.31 | $24.06 | 1,413 |
| 2024-02-29 | $24.97 | $24.97 | $24.97 | $24.97 | $24.71 | 0 |
| 2024-02-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.71 | 0 |
| 2024-02-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.71 | 100 |
| 2024-02-26 | $25.61 | $25.61 | $25.36 | $25.36 | $25.10 | 418 |
| 2024-02-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 3 |
| 2024-02-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2024-02-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2024-02-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2024-02-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2024-02-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2024-02-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2024-02-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2024-02-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 78 |
| 2024-02-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 1 |
| 2024-02-08 | $28.00 | $28.00 | $25.70 | $25.70 | $25.44 | 846 |
| 2024-02-07 | $28.00 | $28.00 | $28.00 | $28.00 | $27.71 | 297 |
| 2024-02-06 | $29.95 | $29.95 | $29.95 | $29.95 | $29.64 | 0 |
| 2024-02-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.64 | 0 |
| 2024-02-02 | $29.95 | $29.95 | $29.95 | $29.95 | $29.64 | 815 |
| 2024-02-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
| 2024-01-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 200 |
| 2024-01-30 | $26.00 | $27.00 | $26.00 | $27.00 | $26.72 | 200 |
| 2024-01-29 | $25.25 | $25.75 | $25.25 | $25.75 | $25.48 | 253 |
| 2024-01-26 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 19 |
| 2024-01-25 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-01-24 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-01-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-01-22 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-01-19 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-01-18 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-01-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 300 |
| 2024-01-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2024-01-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 352 |
| 2024-01-11 | $24.00 | $24.00 | $23.40 | $23.40 | $23.40 | 752 |
| 2024-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 58 |
| 2024-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2024-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-12-28 | $25.99 | $25.99 | $25.99 | $25.99 | $25.52 | 0 |
| 2023-12-27 | $25.99 | $25.99 | $25.99 | $25.99 | $25.52 | 0 |
| 2023-12-26 | $25.99 | $25.99 | $25.99 | $25.99 | $25.52 | 0 |
| 2023-12-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.52 | 1 |
| 2023-12-21 | $25.99 | $25.99 | $25.99 | $25.99 | $25.52 | 0 |
| 2023-12-20 | $25.99 | $25.99 | $25.99 | $25.99 | $25.52 | 0 |
| 2023-12-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 100 |
| 2023-12-18 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 0 |
| 2023-12-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 0 |
| 2023-12-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 0 |
| 2023-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 100 |
| 2023-12-12 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 600 |
| 2023-12-11 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-12-08 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2023-12-07 | $22.65 | $22.88 | $22.00 | $22.15 | $22.15 | 17,903 |
| 2023-12-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 200 |
| 2023-12-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2023-12-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 100 |
| 2023-12-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-11-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 40 |
| 2023-11-29 | $22.28 | $22.28 | $22.25 | $22.25 | $22.25 | 297 |
| 2023-11-28 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 297 |
| 2023-11-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-08 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 11 |
| 2023-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-10-26 | $23.00 | $23.00 | $21.70 | $23.00 | $23.00 | 1,151 |
| 2023-10-25 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 9 |
| 2023-10-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-10-23 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2023-10-20 | $21.75 | $21.75 | $21.73 | $21.73 | $21.73 | 1,892 |
| 2023-10-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2023-10-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2023-10-16 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-13 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-11 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-10 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-09 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-06 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-05 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-04 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-10-02 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 100 |
| 2023-09-29 | $22.14 | $22.14 | $22.14 | $22.14 | $21.93 | 331 |
| 2023-09-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 0 |
| 2023-09-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 0 |
| 2023-09-26 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 198 |
| 2023-09-25 | $22.15 | $22.15 | $22.15 | $22.15 | $21.94 | 1 |
| 2023-09-22 | $22.15 | $22.15 | $22.15 | $22.15 | $21.94 | 400 |
| 2023-09-21 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-20 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-19 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-15 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-14 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-13 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 0 |
| 2023-09-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 498 |
| 2023-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.76 | 0 |
| 2023-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.76 | 0 |
| 2023-09-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.76 | 0 |
| 2023-09-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.76 | 0 |
| 2023-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.76 | 50 |
| 2023-08-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.76 | 0 |
| 2023-08-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.76 | 100 |
| 2023-08-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.77 | 100 |
| 2023-08-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 0 |
| 2023-08-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 0 |
| 2023-08-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 0 |
| 2023-08-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 20 |
| 2023-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 0 |
| 2023-08-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 0 |
| 2023-08-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 0 |
| 2023-08-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 0 |
| 2023-08-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 0 |
| 2023-08-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.28 | 120 |
| 2023-08-11 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 0 |
| 2023-08-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 3,441 |
| 2023-08-09 | $22.10 | $22.10 | $22.10 | $22.10 | $21.89 | 104 |
| 2023-08-08 | $22.06 | $22.06 | $22.06 | $22.06 | $21.85 | 0 |
| 2023-08-07 | $22.06 | $22.06 | $22.06 | $22.06 | $21.85 | 14 |
| 2023-08-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 400 |
| 2023-08-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 3,000 |
| 2023-08-02 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 0 |
| 2023-08-01 | $22.25 | $22.25 | $22.02 | $22.02 | $22.02 | 331 |
| 2023-07-31 | $22.05 | $22.05 | $20.59 | $20.59 | $20.59 | 496 |
| 2023-07-28 | $22.00 | $22.00 | $21.97 | $22.00 | $22.00 | 2,056 |
| 2023-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,340 |
| 2023-07-26 | $21.55 | $21.75 | $21.55 | $21.75 | $21.75 | 911 |
| 2023-07-25 | $21.75 | $21.75 | $21.50 | $21.50 | $21.50 | 3,400 |
| 2023-07-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 500 |
| 2023-07-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 200 |
| 2023-07-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-14 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-07-03 | $20.25 | $20.25 | $20.25 | $20.25 | $20.04 | 0 |
| 2023-06-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-29 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-28 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-27 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-26 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-22 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-21 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2023-06-20 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 5,056 |
| 2023-06-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-13 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-09 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-05 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-06-01 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-05-31 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2023-05-30 | $22.00 | $22.00 | $21.99 | $21.99 | $21.99 | 1,000 |
| 2023-05-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,500 |
| 2023-05-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-23 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 25 |
| 2023-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-05-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,800 |
| 2023-05-18 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 200 |
| 2023-05-17 | $22.00 | $22.00 | $21.91 | $22.00 | $22.00 | 2,200 |
| 2023-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 127 |
| 2023-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 189 |
| 2023-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 290 |
| 2023-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-05-04 | $21.96 | $24.00 | $21.96 | $24.00 | $24.00 | 825 |
| 2023-05-03 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2023-05-02 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 489 |
| 2023-05-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 852 |
| 2023-04-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-04-27 | $24.50 | $24.50 | $23.00 | $23.50 | $23.50 | 1,502 |
| 2023-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 104 |
| 2023-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 4 |
| 2023-04-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-04-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 281 |
| 2023-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 464 |
| 2023-04-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-04-03 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-03-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-03-30 | $23.90 | $23.90 | $23.90 | $23.90 | $23.69 | 0 |
| 2023-03-29 | $23.90 | $23.90 | $23.90 | $23.90 | $23.69 | 0 |
| 2023-03-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2023-03-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-03-24 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-03-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-03-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 575 |
| 2023-03-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2023-03-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2023-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-03-07 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3 |
| 2023-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-03-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-03-02 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 681 |
| 2023-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2023-02-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-02-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-02-09 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-02-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,047 |
| 2023-02-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,200 |
| 2023-02-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 300 |
| 2023-02-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 600 |
| 2023-02-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 400 |
| 2023-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 200 |
| 2023-01-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 848 |
| 2023-01-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-01-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,671 |
| 2023-01-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 105 |
| 2023-01-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 200 |
| 2023-01-24 | $24.00 | $24.00 | $23.85 | $23.85 | $23.85 | 2,212 |
| 2023-01-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-01-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 700 |
| 2023-01-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 800 |
| 2023-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2023-01-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-01-06 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-01-05 | $23.60 | $23.65 | $23.60 | $23.60 | $23.60 | 826 |
| 2023-01-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-01-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-12-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.41 | 86 |
| 2022-12-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.41 | 260 |
| 2022-12-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.32 | 0 |
| 2022-12-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.32 | 0 |
| 2022-12-21 | $24.25 | $24.25 | $23.65 | $23.65 | $23.65 | 727 |
| 2022-12-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-16 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-15 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-12-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 100 |
| 2022-12-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-12-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,533 |
| 2022-11-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 329 |
| 2022-11-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-21 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-18 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 90 |
| 2022-11-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-15 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-11-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 116 |
| 2022-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-11-08 | $25.25 | $26.00 | $25.25 | $26.00 | $26.00 | 8,625 |
| 2022-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-11-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2022-11-02 | $25.15 | $25.15 | $23.30 | $25.00 | $25.00 | 4,305 |
| 2022-11-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-10-31 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-10-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-10-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 61 |
| 2022-10-26 | $27.00 | $28.50 | $25.10 | $28.50 | $28.50 | 807 |
| 2022-10-25 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 2 |
| 2022-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-11 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-10 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-10-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.81 | 0 |
| 2022-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 400 |
| 2022-09-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 400 |
| 2022-09-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-09 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2022-09-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-09-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 600 |
| 2022-09-02 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-09-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-08-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-08-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-08-29 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2022-08-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 600 |
| 2022-08-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 100 |
| 2022-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-17 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2022-08-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-08-12 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-08-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-08-10 | $25.70 | $25.85 | $25.70 | $25.85 | $25.85 | 3,444 |
| 2022-08-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 1,100 |
| 2022-08-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-08-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-08-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-08-03 | $25.70 | $25.70 | $25.65 | $25.70 | $25.70 | 831 |
| 2022-08-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-08-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2022-07-29 | $28.00 | $28.50 | $28.00 | $28.50 | $28.50 | 513 |
| 2022-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2022-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 196 |
| 2022-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 3 |
| 2022-07-25 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-18 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1 |
| 2022-07-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 516 |
| 2022-07-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-07-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-07-11 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-07-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-07-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-07-05 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-07-01 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-29 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-28 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-27 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-23 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-22 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 0 |
| 2022-06-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.81 | 273 |
| 2022-06-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 3 |
| 2022-06-08 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-06-07 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-06-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-06-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-06-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 1 |
| 2022-06-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-31 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-27 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-25 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-12 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-10 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-09 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-05 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 28 |
| 2022-05-04 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 1,190 |
| 2022-05-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.76 | 0 |
| 2022-05-02 | $26.40 | $26.95 | $26.40 | $26.95 | $26.76 | 1,190 |
| 2022-04-29 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 0 |
| 2022-04-28 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 0 |
| 2022-04-27 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 1,109 |
| 2022-04-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 110 |
| 2022-04-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 0 |
| 2022-04-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 0 |
| 2022-04-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 0 |
| 2022-04-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 0 |
| 2022-04-19 | $26.40 | $26.40 | $26.40 | $26.40 | $26.22 | 110 |
| 2022-04-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.17 | 800 |
| 2022-04-14 | $26.30 | $26.30 | $26.30 | $26.30 | $26.12 | 12 |
| 2022-04-13 | $26.30 | $26.30 | $26.30 | $26.30 | $26.12 | 57 |
| 2022-04-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.12 | 0 |
| 2022-04-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.12 | 1 |
| 2022-04-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.82 | 273 |
| 2022-04-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.82 | 0 |
| 2022-04-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.82 | 0 |
| 2022-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.82 | 0 |
| 2022-04-04 | $26.05 | $26.05 | $26.00 | $26.00 | $25.82 | 273 |
| 2022-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.82 | 0 |
| 2022-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 200 |
| 2022-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 100 |
| 2022-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 100 |
| 2022-03-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 350 |
| 2022-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 900 |
| 2022-03-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.63 | 0 |
| 2022-03-10 | $26.15 | $26.15 | $26.00 | $26.00 | $25.63 | 900 |
| 2022-03-09 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-03-08 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-03-07 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-03-04 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-03-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-03-02 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-03-01 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-02-28 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-02-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.56 | 0 |
| 2022-02-24 | $26.50 | $26.94 | $26.50 | $26.94 | $26.56 | 346 |
| 2022-02-23 | $26.05 | $26.05 | $26.05 | $26.05 | $25.68 | 1,254 |
| 2022-02-22 | $26.10 | $26.10 | $26.00 | $26.00 | $25.63 | 2,629 |
| 2022-02-18 | $26.50 | $26.50 | $26.10 | $26.10 | $25.73 | 1,728 |
| 2022-02-17 | $26.90 | $27.02 | $26.50 | $26.50 | $26.12 | 1,620 |
| 2022-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $26.62 | 2,050 |
| 2022-02-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 0 |
| 2022-02-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 0 |
| 2022-02-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 142 |
| 2022-02-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.49 | 3,000 |
| 2022-02-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.49 | 100 |
| 2022-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.59 | 0 |
| 2022-02-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.59 | 0 |
| 2022-02-04 | $29.00 | $29.00 | $29.00 | $29.00 | $28.59 | 0 |
| 2022-02-03 | $29.00 | $29.00 | $29.00 | $29.00 | $28.59 | 0 |
| 2022-02-02 | $29.00 | $29.00 | $29.00 | $29.00 | $28.59 | 108 |
| 2022-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.59 | 0 |
| 2022-01-31 | $29.00 | $29.00 | $29.00 | $29.00 | $28.59 | 0 |
| 2022-01-28 | $29.00 | $29.00 | $29.00 | $29.00 | $28.59 | 0 |
| 2022-01-27 | $29.75 | $30.00 | $29.00 | $29.00 | $28.59 | 1,322 |
| 2022-01-26 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 50 |
| 2022-01-25 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 60 |
| 2022-01-24 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 1 |
| 2022-01-20 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-19 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-14 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-13 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-11 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-10 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-07 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-06 | $26.99 | $26.99 | $26.99 | $26.99 | $26.61 | 0 |
| 2022-01-05 | $27.40 | $27.40 | $23.50 | $26.99 | $26.61 | 3,162 |
| 2022-01-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 200 |
| 2022-01-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 175 |
| 2021-12-31 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 0 |
| 2021-12-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 0 |
| 2021-12-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.60 | 500 |
| 2021-12-28 | $30.30 | $30.30 | $28.00 | $28.00 | $27.32 | 1,100 |
| 2021-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-23 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-16 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-14 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 0 |
| 2021-12-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 20 |
| 2021-12-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 650 |
| 2021-12-09 | $23.00 | $24.00 | $22.75 | $23.85 | $23.27 | 3,080 |
| 2021-12-08 | $23.50 | $23.50 | $23.50 | $23.50 | $22.93 | 0 |
| 2021-12-07 | $22.50 | $23.50 | $22.50 | $23.50 | $22.93 | 362 |
| 2021-12-06 | $21.50 | $21.50 | $21.50 | $21.50 | $20.98 | 1 |
| 2021-12-03 | $23.00 | $23.00 | $21.50 | $21.50 | $20.98 | 1,682 |
| 2021-12-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-12-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 77 |
| 2021-11-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-18 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-17 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 0 |
| 2021-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 200 |
| 2021-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.37 | 220 |
| 2021-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.39 | 0 |
| 2021-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.39 | 1,132 |
| 2021-11-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.39 | 0 |
| 2021-11-09 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 1 |
| 2021-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 0 |
| 2021-11-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 0 |
| 2021-11-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 0 |
| 2021-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 0 |
| 2021-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 0 |
| 2021-11-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 0 |
| 2021-10-29 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 1 |
| 2021-10-28 | $28.00 | $28.00 | $28.00 | $28.00 | $27.32 | 0 |
| 2021-10-27 | $26.00 | $28.00 | $25.00 | $28.00 | $27.32 | 1,609 |
| 2021-10-26 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 2 |
| 2021-10-25 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-22 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-21 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-20 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-19 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-18 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-15 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-14 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-13 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-12 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-11 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-08 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-07 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-06 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-05 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-04 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-10-01 | $22.40 | $22.40 | $22.40 | $22.40 | $21.86 | 0 |
| 2021-09-30 | $22.40 | $22.40 | $22.40 | $22.40 | $21.67 | 100 |
| 2021-09-29 | $27.45 | $27.45 | $27.45 | $27.45 | $26.56 | 0 |
| 2021-09-28 | $27.45 | $27.45 | $27.45 | $27.45 | $26.56 | 0 |
| 2021-09-27 | $27.45 | $27.45 | $27.45 | $27.45 | $26.56 | 0 |
| 2021-09-24 | $27.45 | $27.45 | $27.45 | $27.45 | $26.56 | 200 |
| 2021-09-23 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 510 |
| 2021-09-22 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 0 |
| 2021-09-21 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 0 |
| 2021-09-20 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 0 |
| 2021-09-17 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 50 |
| 2021-09-16 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 0 |
| 2021-09-15 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 0 |
| 2021-09-14 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 0 |
| 2021-09-13 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 0 |
| 2021-09-10 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 0 |
| 2021-09-09 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 100 |
| 2021-09-08 | $27.92 | $27.92 | $27.92 | $27.92 | $27.01 | 0 |
| 2021-09-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.01 | 0 |
| 2021-09-03 | $27.92 | $27.92 | $27.92 | $27.92 | $27.01 | 0 |
| 2021-09-02 | $27.92 | $27.92 | $27.92 | $27.92 | $27.01 | 0 |
| 2021-09-01 | $27.92 | $27.92 | $27.92 | $27.92 | $27.01 | 177 |
| 2021-08-31 | $27.40 | $27.40 | $27.40 | $27.40 | $26.51 | 0 |
| 2021-08-30 | $27.40 | $27.40 | $27.40 | $27.40 | $26.51 | 880 |
| 2021-08-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 200 |
| 2021-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-08-12 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 588 |
| 2021-08-11 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-08-10 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-08-09 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-08-06 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-08-05 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-08-04 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-08-03 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-08-02 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-07-30 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 1 |
| 2021-07-29 | $28.90 | $28.90 | $28.90 | $28.90 | $27.96 | 0 |
| 2021-07-28 | $29.00 | $29.00 | $28.90 | $28.90 | $27.96 | 1,244 |
| 2021-07-27 | $28.75 | $28.75 | $27.40 | $27.40 | $26.51 | 282 |
| 2021-07-26 | $28.25 | $28.25 | $28.25 | $28.25 | $27.33 | 0 |
| 2021-07-23 | $28.25 | $28.25 | $28.25 | $28.25 | $27.33 | 0 |
| 2021-07-22 | $28.25 | $28.25 | $28.25 | $28.25 | $27.33 | 0 |
| 2021-07-21 | $28.00 | $28.25 | $28.00 | $28.25 | $27.33 | 300 |
| 2021-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-16 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.09 | 0 |
| 2021-07-14 | $27.10 | $28.00 | $27.10 | $28.00 | $27.09 | 26,656 |
| 2021-07-13 | $27.05 | $27.05 | $27.05 | $27.05 | $26.17 | 0 |
| 2021-07-12 | $27.05 | $27.05 | $27.05 | $27.05 | $26.17 | 0 |
| 2021-07-09 | $27.05 | $27.05 | $27.05 | $27.05 | $26.17 | 0 |
| 2021-07-08 | $27.05 | $27.05 | $27.05 | $27.05 | $26.17 | 0 |
| 2021-07-07 | $27.05 | $27.05 | $27.05 | $27.05 | $26.17 | 0 |
| 2021-07-06 | $27.05 | $27.05 | $27.05 | $27.05 | $26.17 | 0 |
| 2021-07-02 | $27.05 | $27.05 | $27.05 | $27.05 | $26.17 | 0 |
| 2021-07-01 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-30 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-29 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-28 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-25 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-24 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-23 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-22 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-21 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-18 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-17 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-16 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 0 |
| 2021-06-15 | $27.05 | $27.05 | $27.05 | $27.05 | $25.99 | 200 |
| 2021-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2021-06-11 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2021-06-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2021-06-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2021-06-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2021-06-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 0 |
| 2021-06-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.94 | 316 |
| 2021-06-03 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 0 |
| 2021-06-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 1,210 |
| 2021-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 0 |
| 2021-05-28 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 0 |
| 2021-05-27 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 100 |
| 2021-05-26 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
| 2021-05-25 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
| 2021-05-24 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
| 2021-05-21 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
| 2021-05-20 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
| 2021-05-19 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 22,108 |
| 2021-05-18 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-17 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-14 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-13 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-12 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-11 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-10 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-07 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-06 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 12 |
| 2021-05-05 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-04 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-05-03 | $26.80 | $27.20 | $26.80 | $27.20 | $26.13 | 600 |
| 2021-04-30 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 193 |
| 2021-04-29 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 1 |
| 2021-04-28 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 100 |
| 2021-04-27 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 984 |
| 2021-04-26 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 2 |
| 2021-04-23 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 0 |
| 2021-04-22 | $27.20 | $27.20 | $27.20 | $27.20 | $26.13 | 366 |
| 2021-04-21 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 0 |
| 2021-04-20 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 0 |
| 2021-04-19 | $26.90 | $26.90 | $26.90 | $26.90 | $25.84 | 27 |
| 2021-04-16 | $26.50 | $26.90 | $26.50 | $26.90 | $25.84 | 787 |
| 2021-04-15 | $26.75 | $26.75 | $26.75 | $26.75 | $25.70 | 240 |
| 2021-04-14 | $26.40 | $26.40 | $26.40 | $26.40 | $25.36 | 0 |
| 2021-04-13 | $26.40 | $26.40 | $26.40 | $26.40 | $25.36 | 0 |
| 2021-04-12 | $26.40 | $26.40 | $26.40 | $26.40 | $25.36 | 0 |
| 2021-04-09 | $26.40 | $26.40 | $26.40 | $26.40 | $25.36 | 0 |
| 2021-04-08 | $26.40 | $26.40 | $26.40 | $26.40 | $25.36 | 500 |
| 2021-04-07 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 0 |
| 2021-04-06 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 500 |
| 2021-04-05 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
| 2021-04-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
| 2021-03-31 | $26.50 | $26.50 | $26.50 | $26.50 | $25.46 | 0 |
| 2021-03-30 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-03-29 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-03-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-03-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-03-24 | $26.50 | $26.50 | $26.11 | $26.50 | $25.28 | 1,400 |
| 2021-03-23 | $26.55 | $26.55 | $26.55 | $26.55 | $25.33 | 0 |
| 2021-03-22 | $26.55 | $26.55 | $26.55 | $26.55 | $25.33 | 100 |
| 2021-03-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.47 | 0 |
| 2021-03-18 | $26.70 | $26.70 | $26.70 | $26.70 | $25.47 | 0 |
| 2021-03-17 | $26.70 | $26.70 | $26.70 | $26.70 | $25.47 | 0 |
| 2021-03-16 | $26.70 | $26.70 | $26.70 | $26.70 | $25.47 | 0 |
| 2021-03-15 | $26.70 | $26.70 | $26.55 | $26.70 | $25.47 | 1,278 |
| 2021-03-12 | $26.70 | $26.70 | $26.70 | $26.70 | $25.47 | 0 |
| 2021-03-11 | $26.70 | $26.70 | $26.70 | $26.70 | $25.47 | 0 |
| 2021-03-10 | $26.70 | $26.70 | $26.70 | $26.70 | $25.47 | 200 |
| 2021-03-09 | $26.60 | $26.60 | $26.60 | $26.60 | $25.37 | 50 |
| 2021-03-08 | $26.60 | $26.60 | $26.60 | $26.60 | $25.37 | 381 |
| 2021-03-05 | $26.55 | $26.55 | $26.55 | $26.55 | $25.33 | 0 |
| 2021-03-04 | $26.55 | $26.55 | $26.55 | $26.55 | $25.33 | 0 |
| 2021-03-03 | $26.55 | $26.55 | $26.55 | $26.55 | $25.33 | 1,236 |
| 2021-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-03-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-02-26 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-02-25 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 497 |
| 2021-02-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-02-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 497 |
| 2021-02-22 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 0 |
| 2021-02-19 | $26.50 | $26.50 | $26.50 | $26.50 | $25.28 | 250 |
| 2021-02-18 | $28.50 | $28.50 | $28.50 | $28.50 | $27.19 | 100 |
| 2021-02-17 | $27.75 | $27.75 | $27.75 | $27.75 | $26.47 | 50 |
| 2021-02-16 | $27.75 | $27.75 | $27.75 | $27.75 | $26.47 | 0 |
| 2021-02-12 | $27.75 | $27.75 | $27.75 | $27.75 | $26.47 | 0 |
| 2021-02-11 | $27.75 | $27.75 | $27.75 | $27.75 | $26.47 | 50 |
| 2021-02-10 | $27.50 | $28.00 | $27.50 | $27.75 | $26.47 | 1,521 |
| 2021-02-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2021-02-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2021-02-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 200 |
| 2021-02-04 | $26.64 | $26.64 | $26.64 | $26.64 | $25.41 | 300 |
| 2021-02-03 | $27.00 | $27.00 | $27.00 | $27.00 | $25.76 | 0 |
| 2021-02-02 | $26.50 | $27.00 | $26.50 | $27.00 | $25.76 | 275 |
| 2021-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.80 | 0 |
| 2021-01-29 | $26.00 | $26.00 | $26.00 | $26.00 | $24.80 | 204 |
| 2021-01-28 | $23.60 | $26.00 | $23.60 | $26.00 | $24.80 | 855 |
| 2021-01-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.18 | 4 |
| 2021-01-26 | $23.25 | $23.25 | $23.25 | $23.25 | $22.18 | 0 |
| 2021-01-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.18 | 370 |
| 2021-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $21.94 | 0 |
| 2021-01-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.94 | 370 |
| 2021-01-20 | $23.25 | $23.25 | $23.25 | $23.25 | $22.18 | 0 |
| 2021-01-19 | $23.25 | $23.25 | $23.25 | $23.25 | $22.18 | 0 |
| 2021-01-15 | $23.25 | $23.25 | $23.25 | $23.25 | $22.18 | 150 |
| 2021-01-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.94 | 0 |
| 2021-01-13 | $23.00 | $23.00 | $23.00 | $23.00 | $21.94 | 0 |
| 2021-01-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.94 | 0 |
| 2021-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $21.94 | 0 |
| 2021-01-08 | $23.00 | $23.00 | $23.00 | $23.00 | $21.94 | 0 |
| 2021-01-07 | $23.00 | $23.00 | $23.00 | $23.00 | $21.94 | 830 |
| 2021-01-06 | $21.81 | $21.81 | $21.81 | $21.81 | $20.80 | 0 |
| 2021-01-05 | $21.81 | $21.81 | $21.81 | $21.81 | $20.80 | 0 |
| 2021-01-04 | $21.81 | $21.81 | $21.81 | $21.81 | $20.80 | 0 |
| 2020-12-31 | $21.81 | $21.81 | $21.81 | $21.81 | $20.80 | 0 |
| 2020-12-30 | $21.81 | $21.81 | $21.81 | $21.81 | $20.80 | 0 |
| 2020-12-29 | $21.81 | $21.81 | $21.81 | $21.81 | $20.49 | 0 |
| 2020-12-28 | $21.81 | $21.81 | $21.81 | $21.81 | $20.49 | 0 |
| 2020-12-24 | $21.81 | $21.81 | $21.81 | $21.81 | $20.49 | 0 |
| 2020-12-23 | $21.81 | $21.81 | $21.81 | $21.81 | $20.49 | 0 |
| 2020-12-22 | $21.81 | $21.81 | $21.81 | $21.81 | $20.49 | 0 |
| 2020-12-21 | $21.81 | $21.81 | $21.81 | $21.81 | $20.49 | 0 |
| 2020-12-18 | $21.81 | $21.81 | $21.81 | $21.81 | $20.49 | 0 |
| 2020-12-17 | $21.81 | $21.81 | $21.81 | $21.81 | $20.49 | 330 |
| 2020-12-16 | $22.59 | $22.59 | $22.59 | $22.59 | $21.22 | 124 |
| 2020-12-15 | $22.58 | $22.58 | $22.58 | $22.58 | $21.21 | 100 |
| 2020-12-14 | $22.05 | $22.05 | $22.05 | $22.05 | $20.71 | 250 |
| 2020-12-11 | $21.65 | $21.65 | $21.65 | $21.65 | $20.34 | 0 |
| 2020-12-10 | $21.65 | $21.65 | $21.65 | $21.65 | $20.34 | 2,100 |
| 2020-12-09 | $21.65 | $21.65 | $21.65 | $21.65 | $20.34 | 0 |
| 2020-12-08 | $21.65 | $21.65 | $21.65 | $21.65 | $20.34 | 0 |
| 2020-12-07 | $21.70 | $21.70 | $21.65 | $21.65 | $20.34 | 2,100 |
| 2020-12-04 | $21.85 | $21.85 | $21.85 | $21.85 | $20.52 | 275 |
| 2020-12-03 | $21.60 | $21.60 | $21.60 | $21.60 | $20.29 | 5,400 |
| 2020-12-02 | $21.75 | $21.75 | $21.60 | $21.60 | $20.29 | 2,050 |
| 2020-12-01 | $21.95 | $21.95 | $21.95 | $21.95 | $20.62 | 0 |
| 2020-11-30 | $21.95 | $21.95 | $21.95 | $21.95 | $20.62 | 100 |
| 2020-11-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-24 | $21.90 | $21.90 | $21.50 | $21.50 | $20.19 | 578 |
| 2020-11-23 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-20 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-19 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-17 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-16 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-13 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-12 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 0 |
| 2020-11-09 | $21.45 | $21.50 | $21.45 | $21.50 | $20.19 | 578 |
| 2020-11-06 | $20.80 | $20.80 | $20.80 | $20.80 | $19.54 | 0 |
| 2020-11-05 | $20.80 | $20.80 | $20.80 | $20.80 | $19.54 | 0 |
| 2020-11-04 | $20.80 | $20.80 | $20.80 | $20.80 | $19.54 | 190 |
| 2020-11-03 | $20.80 | $20.80 | $20.80 | $20.80 | $19.54 | 100 |
| 2020-11-02 | $21.30 | $21.50 | $21.30 | $21.50 | $20.19 | 1,484 |
| 2020-10-30 | $21.50 | $21.50 | $20.65 | $20.75 | $19.49 | 1,450 |
| 2020-10-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.19 | 1,111 |
| 2020-10-28 | $21.05 | $21.05 | $21.05 | $21.05 | $19.77 | 0 |
| 2020-10-27 | $20.90 | $21.05 | $20.90 | $21.05 | $19.77 | 1,056 |
| 2020-10-26 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 2 |
| 2020-10-23 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2020-10-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2020-10-21 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2020-10-20 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2020-10-19 | $20.95 | $20.95 | $20.75 | $20.75 | $19.49 | 863 |
| 2020-10-16 | $20.95 | $20.95 | $20.95 | $20.95 | $19.68 | 240 |
| 2020-10-15 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 468 |
| 2020-10-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.54 | 0 |
| 2020-10-13 | $20.80 | $20.80 | $20.80 | $20.80 | $19.54 | 200 |
| 2020-10-12 | $20.31 | $20.31 | $20.31 | $20.31 | $19.08 | 0 |
| 2020-10-09 | $21.00 | $21.00 | $20.25 | $20.31 | $19.08 | 1,368 |
| 2020-10-08 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 392 |
| 2020-10-07 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2020-10-06 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2020-10-05 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 0 |
| 2020-10-02 | $20.75 | $20.75 | $20.75 | $20.75 | $19.49 | 250 |
| 2020-10-01 | $21.05 | $21.05 | $20.70 | $20.75 | $19.49 | 1,860 |
| 2020-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $19.72 | 0 |
| 2020-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $19.57 | 0 |
| 2020-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $19.57 | 104 |
| 2020-09-25 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-09-24 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-09-23 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-09-22 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-09-21 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-09-18 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 100 |
| 2020-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.57 | 1,325 |
| 2020-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.57 | 0 |
| 2020-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $19.57 | 800 |
| 2020-09-14 | $21.50 | $21.50 | $21.50 | $21.50 | $20.03 | 0 |
| 2020-09-11 | $21.50 | $21.50 | $21.50 | $21.50 | $20.03 | 0 |
| 2020-09-10 | $21.50 | $21.50 | $21.50 | $21.50 | $20.03 | 0 |
| 2020-09-09 | $21.50 | $21.50 | $21.50 | $21.50 | $20.03 | 0 |
| 2020-09-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.03 | 0 |
| 2020-09-04 | $21.50 | $21.50 | $21.50 | $21.50 | $20.03 | 0 |
| 2020-09-03 | $21.52 | $21.52 | $21.50 | $21.50 | $20.03 | 200 |
| 2020-09-02 | $21.55 | $21.55 | $21.55 | $21.55 | $20.08 | 0 |
| 2020-09-01 | $21.55 | $21.55 | $21.55 | $21.55 | $20.08 | 0 |
| 2020-08-31 | $21.55 | $21.55 | $21.55 | $21.55 | $20.08 | 0 |
| 2020-08-28 | $21.55 | $21.55 | $21.55 | $21.55 | $20.08 | 0 |
| 2020-08-27 | $21.55 | $21.55 | $21.55 | $21.55 | $20.08 | 0 |
| 2020-08-26 | $21.55 | $21.55 | $21.55 | $21.55 | $20.08 | 500 |
| 2020-08-25 | $21.55 | $21.55 | $21.55 | $21.55 | $20.08 | 500 |
| 2020-08-24 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-21 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-20 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-19 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-18 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-17 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-14 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-13 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-12 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 100 |
| 2020-08-11 | $21.00 | $21.00 | $21.00 | $21.00 | $19.57 | 0 |
| 2020-08-10 | $21.00 | $21.00 | $21.00 | $21.00 | $19.57 | 2,000 |
| 2020-08-07 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-08-06 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 200 |
| 2020-08-05 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 101 |
| 2020-08-04 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 200 |
| 2020-08-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.43 | 200 |
| 2020-07-31 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 100 |
| 2020-07-30 | $22.50 | $23.00 | $22.50 | $23.00 | $21.43 | 599 |
| 2020-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.36 | 1 |
| 2020-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.36 | 252 |
| 2020-07-27 | $21.25 | $21.25 | $21.05 | $21.05 | $19.61 | 302 |
| 2020-07-24 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 2 |
| 2020-07-23 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 100 |
| 2020-07-22 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 0 |
| 2020-07-21 | $21.25 | $21.25 | $21.25 | $21.25 | $19.80 | 100 |
| 2020-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-16 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 9 |
| 2020-07-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-14 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-09 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 5 |
| 2020-07-06 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-02 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-07-01 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-06-30 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 0 |
| 2020-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $20.50 | 200 |
| 2020-06-26 | $22.25 | $22.25 | $22.25 | $22.25 | $20.57 | 150 |
| 2020-06-25 | $22.25 | $22.25 | $22.25 | $22.25 | $20.57 | 0 |
| 2020-06-24 | $22.25 | $22.25 | $22.25 | $22.25 | $20.57 | 100 |
| 2020-06-23 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-19 | $23.00 | $23.00 | $22.50 | $22.50 | $20.80 | 993 |
| 2020-06-18 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-17 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-12 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 100 |
| 2020-06-10 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-09 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-08 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-04 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 0 |
| 2020-06-03 | $22.50 | $22.50 | $22.50 | $22.50 | $20.80 | 708 |
| 2020-06-02 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-06-01 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 0 |
| 2020-05-29 | $22.52 | $22.52 | $22.52 | $22.52 | $20.82 | 900 |
| 2020-05-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2020-05-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 1,150 |
| 2020-05-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 0 |
| 2020-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.19 | 287 |
| 2020-05-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.65 | 0 |
| 2020-05-20 | $24.50 | $24.50 | $24.50 | $24.50 | $22.65 | 0 |
| 2020-05-19 | $24.50 | $24.50 | $24.50 | $24.50 | $22.65 | 0 |
| 2020-05-18 | $24.52 | $24.52 | $24.50 | $24.50 | $22.65 | 200 |
| 2020-05-15 | $24.75 | $24.75 | $24.75 | $24.75 | $22.88 | 0 |
| 2020-05-14 | $24.80 | $24.80 | $24.75 | $24.75 | $22.88 | 200 |
| 2020-05-13 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 0 |
| 2020-05-12 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 0 |
| 2020-05-11 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 0 |
| 2020-05-08 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 511 |
| 2020-05-07 | $24.80 | $24.80 | $24.80 | $24.80 | $22.93 | 511 |
| 2020-05-06 | $26.30 | $26.30 | $26.30 | $26.30 | $24.32 | 0 |
| 2020-05-05 | $26.30 | $26.30 | $26.30 | $26.30 | $24.32 | 0 |
| 2020-05-04 | $26.30 | $26.30 | $26.30 | $26.30 | $24.32 | 0 |
| 2020-05-01 | $26.30 | $26.30 | $26.30 | $26.30 | $24.32 | 0 |
| 2020-04-30 | $26.30 | $26.30 | $26.30 | $26.30 | $24.32 | 3 |
| 2020-04-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.32 | 1,150 |
| 2020-04-28 | $26.45 | $26.45 | $26.45 | $26.45 | $24.46 | 0 |
| 2020-04-27 | $26.45 | $26.45 | $26.45 | $26.45 | $24.46 | 1 |
| 2020-04-24 | $26.45 | $26.45 | $26.45 | $26.45 | $24.46 | 0 |
| 2020-04-23 | $26.80 | $26.80 | $26.45 | $26.45 | $24.46 | 782 |
| 2020-04-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 2 |
| 2020-04-21 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 2 |
| 2020-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 0 |
| 2020-04-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.04 | 500 |
| 2020-04-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 0 |
| 2020-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 0 |
| 2020-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.11 | 0 |
| 2020-04-13 | $24.00 | $25.00 | $24.00 | $25.00 | $23.11 | 600 |
| 2020-04-09 | $21.75 | $23.50 | $21.75 | $23.50 | $21.73 | 500 |
| 2020-04-08 | $20.50 | $20.50 | $20.50 | $20.50 | $18.95 | 0 |
| 2020-04-07 | $20.50 | $20.50 | $20.50 | $20.50 | $18.95 | 0 |
| 2020-04-06 | $21.00 | $21.00 | $20.50 | $20.50 | $18.95 | 800 |
| 2020-04-03 | $20.50 | $20.50 | $20.50 | $20.50 | $18.95 | 0 |
| 2020-04-02 | $20.50 | $20.50 | $20.50 | $20.50 | $18.95 | 0 |
| 2020-04-01 | $20.33 | $20.33 | $20.33 | $20.33 | $18.80 | 10 |
| 2020-03-31 | $20.50 | $20.50 | $20.50 | $20.50 | $18.95 | 0 |
| 2020-03-30 | $20.50 | $20.50 | $20.50 | $20.50 | $18.80 | 0 |
| 2020-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $18.80 | 1 |
| 2020-03-26 | $20.50 | $20.50 | $20.50 | $20.50 | $18.80 | 100 |
| 2020-03-25 | $20.45 | $20.45 | $20.45 | $20.45 | $18.75 | 105 |
| 2020-03-24 | $20.10 | $20.10 | $20.10 | $20.10 | $18.43 | 0 |
| 2020-03-23 | $20.10 | $20.10 | $20.10 | $20.10 | $18.43 | 100 |
| 2020-03-20 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 0 |
| 2020-03-19 | $20.00 | $20.00 | $20.00 | $20.00 | $18.34 | 56 |
| 2020-03-18 | $21.10 | $21.10 | $20.00 | $20.00 | $18.34 | 328 |
| 2020-03-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.09 | 200 |
| 2020-03-16 | $26.00 | $26.00 | $21.00 | $21.00 | $19.26 | 710 |
| 2020-03-13 | $27.50 | $27.50 | $27.50 | $27.50 | $25.22 | 0 |
| 2020-03-12 | $27.50 | $27.50 | $27.50 | $27.50 | $25.22 | 0 |
| 2020-03-11 | $27.50 | $27.50 | $27.50 | $27.50 | $25.22 | 100 |
| 2020-03-10 | $28.00 | $28.00 | $28.00 | $28.00 | $25.68 | 0 |
| 2020-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $25.68 | 0 |
| 2020-03-06 | $28.00 | $28.00 | $28.00 | $28.00 | $25.68 | 0 |
| 2020-03-05 | $28.50 | $28.50 | $28.00 | $28.00 | $25.68 | 975 |
| 2020-03-04 | $28.50 | $28.50 | $28.50 | $28.50 | $26.13 | 0 |
| 2020-03-03 | $28.50 | $28.50 | $28.50 | $28.50 | $26.13 | 0 |
| 2020-03-02 | $28.50 | $28.50 | $28.50 | $28.50 | $26.13 | 0 |
| 2020-02-28 | $28.50 | $28.50 | $28.50 | $28.50 | $26.13 | 0 |
| 2020-02-27 | $28.50 | $28.50 | $28.50 | $28.50 | $26.13 | 100 |
| 2020-02-26 | $28.60 | $28.60 | $28.60 | $28.60 | $26.23 | 0 |
| 2020-02-25 | $28.60 | $28.60 | $28.60 | $28.60 | $26.23 | 0 |
| 2020-02-24 | $28.60 | $28.60 | $28.60 | $28.60 | $26.23 | 200 |
| 2020-02-21 | $28.90 | $28.90 | $28.90 | $28.90 | $26.50 | 0 |
| 2020-02-20 | $28.90 | $28.90 | $28.90 | $28.90 | $26.50 | 118 |
| 2020-02-19 | $29.10 | $29.10 | $29.10 | $29.10 | $26.68 | 0 |
| 2020-02-18 | $29.10 | $29.10 | $29.10 | $29.10 | $26.68 | 0 |
| 2020-02-14 | $29.10 | $29.10 | $29.10 | $29.10 | $26.68 | 0 |
| 2020-02-13 | $29.10 | $29.10 | $29.10 | $29.10 | $26.68 | 0 |
| 2020-02-12 | $29.10 | $29.10 | $29.10 | $29.10 | $26.68 | 166 |
| 2020-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $26.59 | 300 |
| 2020-02-10 | $29.00 | $29.00 | $29.00 | $29.00 | $26.59 | 0 |
| 2020-02-07 | $29.00 | $29.00 | $29.00 | $29.00 | $26.59 | 0 |
| 2020-02-06 | $29.08 | $29.08 | $29.00 | $29.00 | $26.59 | 366 |
| 2020-02-05 | $29.10 | $29.10 | $29.08 | $29.08 | $26.67 | 418 |
| 2020-02-04 | $29.10 | $29.10 | $29.10 | $29.10 | $26.68 | 0 |
| 2020-02-03 | $29.10 | $29.10 | $29.10 | $29.10 | $26.68 | 0 |
| 2020-01-31 | $29.49 | $29.49 | $29.10 | $29.10 | $26.68 | 740 |
| 2020-01-30 | $29.25 | $29.25 | $29.25 | $29.25 | $26.82 | 308 |
| 2020-01-29 | $29.70 | $29.70 | $29.70 | $29.70 | $27.23 | 0 |
| 2020-01-28 | $29.70 | $29.70 | $29.70 | $29.70 | $27.23 | 410 |
| 2020-01-27 | $29.60 | $29.60 | $29.60 | $29.60 | $27.14 | 217 |
| 2020-01-24 | $29.25 | $29.25 | $29.25 | $29.25 | $26.82 | 2 |
| 2020-01-23 | $29.25 | $29.25 | $29.25 | $29.25 | $26.82 | 0 |
| 2020-01-22 | $29.25 | $29.25 | $29.25 | $29.25 | $26.82 | 0 |
| 2020-01-21 | $29.25 | $29.25 | $29.25 | $29.25 | $26.82 | 0 |
| 2020-01-17 | $29.50 | $29.50 | $29.25 | $29.25 | $26.82 | 261 |
| 2020-01-16 | $29.50 | $29.50 | $29.50 | $29.50 | $27.05 | 0 |
| 2020-01-15 | $29.50 | $29.50 | $29.50 | $29.50 | $27.05 | 0 |
| 2020-01-14 | $29.50 | $29.50 | $29.50 | $29.50 | $27.05 | 0 |
| 2020-01-13 | $29.50 | $29.50 | $29.50 | $29.50 | $27.05 | 0 |
| 2020-01-10 | $29.50 | $29.50 | $29.50 | $29.50 | $27.05 | 0 |
| 2020-01-09 | $29.50 | $29.50 | $29.50 | $29.50 | $27.05 | 0 |
| 2020-01-08 | $29.50 | $29.50 | $29.50 | $29.50 | $27.05 | 0 |
| 2020-01-07 | $29.50 | $29.50 | $29.50 | $29.50 | $27.05 | 270 |
| 2020-01-06 | $29.55 | $29.65 | $29.55 | $29.65 | $27.19 | 401 |
| 2020-01-03 | $29.25 | $29.25 | $29.25 | $29.25 | $26.82 | 2,335 |
| 2020-01-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.51 | 32 |
| 2019-12-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.51 | 450 |
| 2019-12-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.51 | 0 |
| 2019-12-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.26 | 0 |
| 2019-12-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.26 | 0 |
| 2019-12-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.26 | 0 |
| 2019-12-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.26 | 0 |
| 2019-12-20 | $30.08 | $30.08 | $30.00 | $30.00 | $27.26 | 944 |
| 2019-12-19 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-18 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-17 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-16 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-13 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-12 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-11 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-10 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-09 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-06 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-05 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-04 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-12-03 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 220 |
| 2019-12-02 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-11-29 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-11-27 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-11-26 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 0 |
| 2019-11-25 | $30.08 | $30.08 | $30.08 | $30.08 | $27.34 | 3,190 |
| 2019-11-22 | $30.50 | $30.50 | $30.50 | $30.50 | $27.72 | 0 |
| 2019-11-21 | $30.50 | $30.50 | $30.50 | $30.50 | $27.72 | 2,500 |
| 2019-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $27.72 | 2,500 |
| 2019-11-19 | $30.35 | $30.35 | $30.35 | $30.35 | $27.58 | 0 |
| 2019-11-18 | $30.35 | $30.35 | $30.35 | $30.35 | $27.58 | 0 |
| 2019-11-15 | $30.35 | $30.35 | $30.35 | $30.35 | $27.58 | 0 |
| 2019-11-14 | $30.35 | $30.35 | $30.35 | $30.35 | $27.58 | 0 |
| 2019-11-13 | $30.35 | $30.35 | $30.35 | $30.35 | $27.58 | 0 |
| 2019-11-12 | $30.35 | $30.35 | $30.35 | $30.35 | $27.58 | 500 |
| 2019-11-11 | $30.35 | $30.35 | $30.35 | $30.35 | $27.58 | 500 |
| 2019-11-08 | $30.05 | $30.05 | $30.05 | $30.05 | $27.31 | 0 |
| 2019-11-07 | $30.05 | $30.05 | $30.05 | $30.05 | $27.31 | 0 |
| 2019-11-06 | $30.05 | $30.05 | $30.05 | $30.05 | $27.31 | 220 |
| 2019-11-05 | $30.25 | $30.45 | $30.00 | $30.00 | $27.26 | 540 |
| 2019-11-04 | $30.60 | $30.60 | $30.60 | $30.60 | $27.81 | 0 |
| 2019-11-01 | $30.60 | $30.60 | $30.60 | $30.60 | $27.81 | 0 |
| 2019-10-31 | $30.60 | $30.60 | $30.60 | $30.60 | $27.81 | 1,000 |
| 2019-10-30 | $30.60 | $30.60 | $30.60 | $30.60 | $27.81 | 1,000 |
| 2019-10-29 | $30.27 | $30.27 | $30.27 | $30.27 | $27.51 | 3,038 |
| 2019-10-28 | $30.90 | $30.90 | $30.90 | $30.90 | $28.08 | 1 |
| 2019-10-25 | $30.90 | $30.90 | $30.90 | $30.90 | $28.08 | 0 |
| 2019-10-24 | $31.00 | $31.00 | $30.90 | $30.90 | $28.08 | 660 |
| 2019-10-23 | $30.25 | $30.25 | $30.25 | $30.25 | $27.49 | 1 |
| 2019-10-22 | $30.25 | $30.25 | $30.25 | $30.25 | $27.49 | 1 |
| 2019-10-21 | $30.25 | $30.25 | $30.25 | $30.25 | $27.49 | 1,556 |
| 2019-10-18 | $30.25 | $30.25 | $30.25 | $30.25 | $27.49 | 0 |
| 2019-10-17 | $30.25 | $30.25 | $30.25 | $30.25 | $27.49 | 550 |
| 2019-10-16 | $30.30 | $30.30 | $30.30 | $30.30 | $27.54 | 0 |
| 2019-10-15 | $30.30 | $30.30 | $30.30 | $30.30 | $27.54 | 1,674 |
| 2019-10-14 | $30.50 | $30.50 | $30.50 | $30.50 | $27.72 | 0 |
| 2019-10-11 | $30.50 | $30.50 | $30.50 | $30.50 | $27.72 | 0 |
| 2019-10-10 | $30.50 | $30.50 | $30.50 | $30.50 | $27.72 | 0 |
| 2019-10-09 | $30.50 | $30.50 | $30.50 | $30.50 | $27.72 | 400 |
| 2019-10-08 | $30.55 | $30.55 | $30.55 | $30.55 | $27.76 | 0 |
| 2019-10-07 | $30.55 | $30.55 | $30.55 | $30.55 | $27.76 | 500 |
| 2019-10-04 | $30.53 | $30.53 | $30.53 | $30.53 | $27.75 | 550 |
| 2019-10-03 | $30.55 | $30.55 | $30.55 | $30.55 | $27.76 | 17,495 |
| 2019-10-02 | $30.88 | $30.88 | $30.51 | $30.53 | $27.75 | 2,650 |
| 2019-10-01 | $31.05 | $31.05 | $31.05 | $31.05 | $28.22 | 0 |
| 2019-09-30 | $31.05 | $31.05 | $31.05 | $31.05 | $28.22 | 0 |
| 2019-09-27 | $31.05 | $31.05 | $31.05 | $31.05 | $28.06 | 0 |
| 2019-09-26 | $31.05 | $31.05 | $31.05 | $31.05 | $28.06 | 0 |
| 2019-09-25 | $31.05 | $31.05 | $31.05 | $31.05 | $28.06 | 0 |
| 2019-09-24 | $31.05 | $31.05 | $31.05 | $31.05 | $28.06 | 0 |
| 2019-09-23 | $31.05 | $31.05 | $31.05 | $31.05 | $28.06 | 100 |
| 2019-09-20 | $31.00 | $31.00 | $31.00 | $31.00 | $28.02 | 0 |
| 2019-09-19 | $31.00 | $31.00 | $31.00 | $31.00 | $28.02 | 0 |
| 2019-09-18 | $31.00 | $31.00 | $31.00 | $31.00 | $28.02 | 0 |
| 2019-09-17 | $31.00 | $31.00 | $31.00 | $31.00 | $28.02 | 0 |
| 2019-09-16 | $31.00 | $31.00 | $31.00 | $31.00 | $28.02 | 0 |
| 2019-09-13 | $31.00 | $31.00 | $31.00 | $31.00 | $28.02 | 0 |
| 2019-09-12 | $31.00 | $31.00 | $31.00 | $31.00 | $28.02 | 0 |
| 2019-09-11 | $31.00 | $31.00 | $31.00 | $31.00 | $28.02 | 0 |
| 2019-09-10 | $31.05 | $31.05 | $31.00 | $31.00 | $28.02 | 404 |
| 2019-09-09 | $31.05 | $31.05 | $31.05 | $31.05 | $28.06 | 16,600 |
| 2019-09-06 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-09-05 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-09-04 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-09-03 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-08-30 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-08-29 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-08-28 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-08-27 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-08-26 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-08-23 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 200 |
| 2019-08-22 | $31.05 | $31.05 | $31.05 | $31.05 | $28.06 | 0 |
| 2019-08-21 | $31.05 | $31.05 | $31.05 | $31.05 | $28.06 | 100 |
| 2019-08-20 | $31.25 | $31.25 | $31.25 | $31.25 | $28.25 | 0 |
| 2019-08-19 | $31.15 | $31.25 | $31.15 | $31.25 | $28.25 | 600 |
| 2019-08-15 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 500 |
| 2019-08-14 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 200 |
| 2019-08-13 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 500 |
| 2019-08-12 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 200 |
| 2019-08-09 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 200 |
| 2019-08-08 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 0 |
| 2019-08-07 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 500 |
| 2019-08-06 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 500 |
| 2019-08-05 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 500 |
| 2019-08-02 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 500 |
| 2019-08-01 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 500 |
| 2019-07-31 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 170 |
| 2019-07-30 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 500 |
| 2019-07-29 | $31.15 | $31.15 | $31.15 | $31.15 | $28.15 | 485 |
| 2019-07-26 | $31.40 | $31.40 | $31.40 | $31.40 | $28.38 | 508 |
| 2019-07-25 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 2 |
| 2019-07-24 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-23 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-22 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-19 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-18 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 100 |
| 2019-07-17 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-16 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-15 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-12 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-11 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-10 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-09 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-08 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-05 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-03 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-02 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-07-01 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-06-28 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-06-27 | $31.30 | $31.30 | $31.30 | $31.30 | $28.29 | 0 |
| 2019-06-26 | $31.15 | $31.30 | $31.15 | $31.30 | $28.14 | 378 |
| 2019-06-25 | $31.15 | $31.15 | $31.15 | $31.15 | $28.00 | 0 |
| 2019-06-24 | $31.15 | $31.15 | $31.15 | $31.15 | $28.00 | 0 |
| 2019-06-21 | $31.15 | $31.15 | $31.15 | $31.15 | $28.00 | 0 |
| 2019-06-18 | $31.15 | $31.15 | $31.15 | $31.15 | $28.00 | 0 |
| 2019-06-17 | $31.15 | $31.15 | $31.15 | $31.15 | $28.00 | 0 |
| 2019-06-14 | $31.15 | $31.15 | $31.15 | $31.15 | $28.00 | 200 |
| 2019-06-13 | $31.10 | $31.10 | $31.10 | $31.10 | $27.96 | 0 |
| 2019-06-12 | $31.10 | $31.10 | $31.10 | $31.10 | $27.96 | 0 |
| 2019-06-11 | $31.05 | $31.10 | $31.05 | $31.10 | $27.96 | 3,046 |
| 2019-06-10 | $31.50 | $32.00 | $31.50 | $32.00 | $28.77 | 400 |
| 2019-06-06 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 430 |
| 2019-06-05 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-06-03 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-31 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-30 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-29 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 750 |
| 2019-05-28 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-24 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-23 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-22 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-21 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-20 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 0 |
| 2019-05-17 | $31.05 | $31.05 | $31.05 | $31.05 | $27.91 | 127 |
| 2019-05-16 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-15 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-14 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-13 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-10 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-09 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-08 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-07 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-06 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-03 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-02 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-05-01 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-04-30 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-04-29 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 0 |
| 2019-04-26 | $31.80 | $31.80 | $31.80 | $31.80 | $28.59 | 1 |
| 2019-04-25 | $32.00 | $32.00 | $31.80 | $31.80 | $28.59 | 464 |
| 2019-04-24 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 1 |
| 2019-04-23 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-22 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-18 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-17 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 100 |
| 2019-04-15 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-12 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-11 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-10 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-09 | $30.73 | $30.73 | $30.73 | $30.73 | $27.63 | 350 |
| 2019-04-08 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-05 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-04 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-03 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-02 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-04-01 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-03-29 | $30.90 | $30.90 | $30.90 | $30.90 | $27.78 | 0 |
| 2019-03-28 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-27 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-26 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-25 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-22 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-21 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-20 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 1,814 |
| 2019-03-18 | $30.95 | $30.95 | $30.95 | $30.95 | $27.67 | 300 |
| 2019-03-14 | $31.25 | $31.25 | $31.25 | $31.25 | $27.94 | 0 |
| 2019-03-13 | $31.25 | $31.25 | $31.25 | $31.25 | $27.94 | 0 |
| 2019-03-12 | $31.25 | $31.25 | $31.25 | $31.25 | $27.94 | 0 |
| 2019-03-11 | $31.25 | $31.25 | $31.25 | $31.25 | $27.94 | 0 |
| 2019-03-08 | $31.25 | $31.25 | $31.25 | $31.25 | $27.94 | 0 |
| 2019-03-07 | $31.25 | $31.25 | $31.25 | $31.25 | $27.94 | 114 |
| 2019-03-06 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-05 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-04 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-03-01 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-02-28 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-02-27 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-02-26 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-02-22 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 600 |
| 2019-02-20 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 600 |
| 2019-02-15 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-02-14 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 20 |
| 2019-02-13 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-02-12 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-02-11 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-02-08 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 114 |
| 2019-02-07 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 0 |
| 2019-02-06 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 0 |
| 2019-02-05 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 0 |
| 2019-02-04 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 0 |
| 2019-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 0 |
| 2019-01-31 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 0 |
| 2019-01-30 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 0 |
| 2019-01-29 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 503 |
| 2019-01-28 | $32.00 | $32.00 | $32.00 | $32.00 | $28.61 | 300 |
| 2019-01-25 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 2 |
| 2019-01-24 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-23 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-18 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-17 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-16 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-15 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-14 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-11 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-10 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-09 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-08 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2019-01-07 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 300 |
| 2019-01-04 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 300 |
| 2019-01-03 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-12-27 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-12-26 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-12-24 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 1,535 |
| 2018-12-21 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 10,536 |
| 2018-12-20 | $30.90 | $31.45 | $30.90 | $30.92 | $27.64 | 6,020 |
| 2018-12-18 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 800 |
| 2018-12-17 | $30.90 | $31.50 | $30.90 | $30.94 | $27.66 | 4,900 |
| 2018-12-14 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 1,700 |
| 2018-12-13 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 1,100 |
| 2018-12-12 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 700 |
| 2018-12-11 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-12-10 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-12-07 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-12-04 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-12-03 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-11-30 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 300 |
| 2018-11-29 | $30.95 | $30.95 | $30.95 | $30.95 | $27.67 | 0 |
| 2018-11-28 | $30.90 | $30.95 | $30.90 | $30.95 | $27.67 | 200 |
| 2018-11-27 | $31.49 | $31.49 | $30.95 | $30.95 | $27.67 | 1,448 |
| 2018-11-26 | $31.00 | $31.00 | $31.00 | $31.00 | $27.72 | 0 |
| 2018-11-21 | $31.00 | $31.00 | $31.00 | $31.00 | $27.72 | 0 |
| 2018-11-20 | $30.90 | $31.00 | $30.90 | $31.00 | $27.72 | 200 |
| 2018-11-19 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 139 |
| 2018-11-16 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-11-15 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 338 |
| 2018-11-14 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-11-13 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 300 |
| 2018-11-12 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-11-09 | $30.90 | $30.90 | $30.90 | $30.90 | $27.63 | 0 |
| 2018-11-08 | $30.85 | $31.00 | $30.85 | $30.90 | $27.63 | 1,374 |
| 2018-11-07 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 0 |
| 2018-11-06 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 0 |
| 2018-11-05 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 0 |
| 2018-11-02 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 0 |
| 2018-11-01 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 0 |
| 2018-10-31 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 0 |
| 2018-10-30 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 0 |
| 2018-10-29 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 0 |
| 2018-10-26 | $37.49 | $37.49 | $37.49 | $37.49 | $33.52 | 265 |
| 2018-10-25 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 1 |
| 2018-10-24 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-23 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-22 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-19 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-18 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 614 |
| 2018-10-17 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-16 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-15 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-12 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-11 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-10 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-09 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-08 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 600 |
| 2018-10-05 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 0 |
| 2018-10-04 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 1 |
| 2018-10-03 | $31.01 | $31.01 | $31.01 | $31.01 | $27.72 | 200 |
| 2018-10-02 | $30.80 | $30.90 | $30.80 | $30.90 | $27.63 | 8,200 |
| 2018-10-01 | $30.05 | $30.05 | $30.05 | $30.05 | $26.87 | 0 |
| 2018-09-28 | $30.05 | $30.05 | $30.05 | $30.05 | $26.87 | 0 |
| 2018-09-27 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-26 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-25 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-24 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-21 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-20 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-19 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-18 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-17 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-14 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-13 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-12 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-11 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-10 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-09-07 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 4,900 |
| 2018-09-06 | $34.00 | $34.00 | $34.00 | $34.00 | $30.25 | 0 |
| 2018-09-05 | $34.00 | $34.00 | $34.00 | $34.00 | $30.25 | 0 |
| 2018-09-04 | $34.00 | $34.00 | $34.00 | $34.00 | $30.25 | 1 |
| 2018-08-31 | $34.00 | $34.00 | $34.00 | $34.00 | $30.25 | 100 |
| 2018-08-30 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-29 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 1,750 |
| 2018-08-28 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 6,493 |
| 2018-08-27 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 101 |
| 2018-08-24 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-23 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-22 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-21 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 2 |
| 2018-08-20 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-17 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-16 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-15 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-14 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-13 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-10 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 0 |
| 2018-08-09 | $30.05 | $30.05 | $30.05 | $30.05 | $26.73 | 200 |
| 2018-08-08 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 0 |
| 2018-08-07 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 0 |
| 2018-08-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 0 |
| 2018-08-03 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 0 |
| 2018-08-02 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 0 |
| 2018-08-01 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 0 |
| 2018-07-31 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 0 |
| 2018-07-30 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 0 |
| 2018-07-27 | $31.00 | $31.00 | $31.00 | $31.00 | $27.58 | 4 |
| 2018-07-26 | $33.95 | $33.95 | $31.00 | $31.00 | $27.58 | 532 |
| 2018-07-25 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 1 |
| 2018-07-24 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-23 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-20 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-19 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-18 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-17 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-16 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-13 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-12 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 0 |
| 2018-07-11 | $27.53 | $27.53 | $27.53 | $27.53 | $24.49 | 10,900 |
| 2018-07-10 | $27.74 | $27.75 | $27.74 | $27.75 | $24.69 | 908 |
| 2018-07-09 | $26.56 | $27.75 | $26.56 | $27.75 | $24.69 | 10,140 |
| 2018-07-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.02 | 30 |
| 2018-07-05 | $26.55 | $27.00 | $26.55 | $27.00 | $24.02 | 700 |
| 2018-07-03 | $27.05 | $27.05 | $27.05 | $27.05 | $24.06 | 0 |
| 2018-07-02 | $27.05 | $27.05 | $27.05 | $27.05 | $24.06 | 0 |
| 2018-06-29 | $27.05 | $27.05 | $27.05 | $27.05 | $24.06 | 0 |
| 2018-06-28 | $27.05 | $27.05 | $27.05 | $27.05 | $24.06 | 0 |
| 2018-06-27 | $29.00 | $29.00 | $27.05 | $27.05 | $23.93 | 200 |
| 2018-06-26 | $26.25 | $26.25 | $26.25 | $26.25 | $23.22 | 100 |
| 2018-06-25 | $26.25 | $26.25 | $26.00 | $26.25 | $23.22 | 1,647 |
| 2018-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2018-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2018-06-20 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2018-06-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2018-06-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2018-06-15 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2018-06-14 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 0 |
| 2018-06-13 | $26.00 | $26.00 | $26.00 | $26.00 | $23.00 | 200 |
| 2018-06-12 | $25.80 | $25.80 | $25.80 | $25.80 | $22.83 | 200 |
| 2018-06-11 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-06-08 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-06-07 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-06-06 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-06-05 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-06-04 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-06-01 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-31 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 500 |
| 2018-05-30 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-29 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-25 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-24 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-23 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-22 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-21 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-18 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 50 |
| 2018-05-17 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-16 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 0 |
| 2018-05-15 | $29.00 | $29.00 | $29.00 | $29.00 | $25.66 | 200 |
| 2018-05-14 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-11 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-10 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-09 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-08 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-07 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-04 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-03 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-02 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 0 |
| 2018-05-01 | $26.58 | $26.58 | $26.58 | $26.58 | $23.52 | 600 |
| 2018-04-30 | $27.00 | $27.00 | $27.00 | $27.00 | $23.89 | 0 |
| 2018-04-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.89 | 0 |
| 2018-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $23.89 | 400 |
| 2018-04-25 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 2 |
| 2018-04-24 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2018-04-23 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2018-04-20 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2018-04-19 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2018-04-18 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 200 |
| 2018-04-17 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2018-04-16 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 300 |
| 2018-04-13 | $26.05 | $26.05 | $26.05 | $26.05 | $23.05 | 0 |
| 2018-04-12 | $26.05 | $26.05 | $26.05 | $26.05 | $23.05 | 500 |
| 2018-04-11 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 0 |
| 2018-04-10 | $26.50 | $26.50 | $26.50 | $26.50 | $23.44 | 100 |
| 2018-04-09 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2018-04-06 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2018-04-05 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2018-04-04 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2018-04-03 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2018-04-02 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 500 |
| 2018-03-29 | $26.75 | $26.75 | $26.75 | $26.75 | $23.67 | 0 |
| 2018-03-28 | $26.75 | $26.75 | $26.75 | $26.75 | $23.53 | 200 |
| 2018-03-27 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-03-26 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-03-23 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-03-20 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-03-19 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-03-16 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 100 |
| 2018-03-15 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-03-14 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-03-13 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-03-12 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-03-09 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-03-06 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 450 |
| 2018-03-05 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 0 |
| 2018-03-02 | $25.70 | $25.70 | $25.70 | $25.70 | $22.61 | 500 |
| 2018-03-01 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-28 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-27 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-26 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-23 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-22 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-21 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-20 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-16 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-15 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-14 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 0 |
| 2018-02-13 | $26.95 | $26.95 | $26.95 | $26.95 | $23.71 | 200 |
| 2018-02-12 | $27.20 | $27.20 | $27.20 | $27.20 | $23.93 | 200 |
| 2018-02-09 | $28.70 | $28.70 | $28.70 | $28.70 | $25.25 | 0 |
| 2018-02-08 | $28.70 | $28.70 | $28.70 | $28.70 | $25.25 | 0 |
| 2018-02-07 | $28.70 | $28.70 | $28.70 | $28.70 | $25.25 | 300 |
| 2018-02-06 | $25.60 | $25.60 | $25.60 | $25.60 | $22.52 | 0 |
| 2018-02-05 | $27.00 | $27.00 | $25.60 | $25.60 | $22.52 | 264 |
| 2018-02-02 | $29.25 | $29.25 | $29.25 | $29.25 | $25.73 | 0 |
| 2018-02-01 | $29.25 | $29.25 | $29.25 | $29.25 | $25.73 | 0 |
| 2018-01-31 | $29.25 | $29.25 | $29.25 | $29.25 | $25.73 | 0 |
| 2018-01-30 | $29.25 | $29.25 | $29.25 | $29.25 | $25.73 | 0 |
| 2018-01-29 | $29.25 | $29.25 | $29.25 | $29.25 | $25.73 | 0 |
| 2018-01-26 | $29.25 | $29.25 | $29.25 | $29.25 | $25.73 | 2 |
| 2018-01-25 | $29.90 | $29.90 | $29.25 | $29.25 | $25.73 | 854 |
| 2018-01-24 | $27.00 | $27.00 | $27.00 | $27.00 | $23.75 | 2 |
| 2018-01-23 | $27.00 | $27.00 | $27.00 | $27.00 | $23.75 | 0 |
| 2018-01-22 | $27.00 | $27.00 | $27.00 | $27.00 | $23.75 | 0 |
| 2018-01-19 | $27.00 | $27.00 | $27.00 | $27.00 | $23.75 | 0 |
| 2018-01-18 | $27.00 | $27.00 | $27.00 | $27.00 | $23.75 | 1,600 |
| 2018-01-17 | $26.75 | $26.75 | $26.75 | $26.75 | $23.53 | 82 |
| 2018-01-16 | $26.75 | $26.75 | $26.75 | $26.75 | $23.53 | 0 |
| 2018-01-12 | $26.75 | $26.75 | $26.75 | $26.75 | $23.53 | 0 |
| 2018-01-11 | $26.75 | $26.75 | $26.75 | $26.75 | $23.53 | 0 |
| 2018-01-10 | $26.25 | $26.75 | $26.25 | $26.75 | $23.53 | 400 |
| 2018-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 1,616 |
| 2018-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 63 |
| 2018-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 0 |
| 2018-01-03 | $26.00 | $26.00 | $26.00 | $26.00 | $22.87 | 100 |
| 2018-01-02 | $26.50 | $26.50 | $26.50 | $26.50 | $23.31 | 0 |
| 2017-12-29 | $26.50 | $26.50 | $26.50 | $26.50 | $23.31 | 0 |
| 2017-12-28 | $26.50 | $26.50 | $26.50 | $26.50 | $23.18 | 0 |
| 2017-12-27 | $26.00 | $26.50 | $26.00 | $26.50 | $23.18 | 324 |
| 2017-12-26 | $27.00 | $27.00 | $26.00 | $26.00 | $22.75 | 665 |
| 2017-12-22 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-21 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-20 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 3 |
| 2017-12-19 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-18 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-15 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-14 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 32 |
| 2017-12-13 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-12 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-11 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 50 |
| 2017-12-08 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-07 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 3 |
| 2017-12-06 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-05 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 0 |
| 2017-12-04 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 100 |
| 2017-12-01 | $28.40 | $28.40 | $28.40 | $28.40 | $24.84 | 0 |
| 2017-11-30 | $28.40 | $28.40 | $28.40 | $28.40 | $24.84 | 0 |
| 2017-11-29 | $28.40 | $28.40 | $28.40 | $28.40 | $24.84 | 100 |
| 2017-11-28 | $28.40 | $28.40 | $28.40 | $28.40 | $24.84 | 0 |
| 2017-11-27 | $28.40 | $28.40 | $28.40 | $28.40 | $24.84 | 0 |
| 2017-11-24 | $28.40 | $28.40 | $28.40 | $28.40 | $24.84 | 200 |
| 2017-11-22 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-21 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-20 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-17 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-16 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-15 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-13 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-10 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-08 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-07 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-06 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 200 |
| 2017-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-10-30 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 0 |
| 2017-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $22.75 | 600 |
| 2017-10-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.65 | 2 |
| 2017-10-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.65 | 0 |
| 2017-10-23 | $24.75 | $24.75 | $24.75 | $24.75 | $21.65 | 0 |
| 2017-10-20 | $24.75 | $24.75 | $24.75 | $24.75 | $21.65 | 300 |
| 2017-10-19 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 0 |
| 2017-10-18 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 0 |
| 2017-10-17 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 0 |
| 2017-10-16 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 0 |
| 2017-10-13 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 0 |
| 2017-10-12 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 0 |
| 2017-10-11 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 0 |
| 2017-10-10 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 248 |
| 2017-10-09 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 0 |
| 2017-10-06 | $24.55 | $24.55 | $24.55 | $24.55 | $21.48 | 200 |
| 2017-10-05 | $25.25 | $25.25 | $25.25 | $25.25 | $22.09 | 0 |
| 2017-10-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.09 | 0 |
| 2017-10-03 | $25.25 | $25.25 | $25.25 | $25.25 | $22.09 | 200 |
| 2017-10-02 | $25.25 | $25.25 | $25.25 | $25.25 | $22.09 | 0 |
| 2017-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $22.09 | 0 |
| 2017-09-28 | $25.25 | $25.25 | $25.25 | $25.25 | $21.96 | 7,800 |
| 2017-09-27 | $24.25 | $25.25 | $24.25 | $25.25 | $21.96 | 900 |
| 2017-09-26 | $24.05 | $24.05 | $24.05 | $24.05 | $20.92 | 7,000 |
| 2017-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-22 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-20 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-18 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-14 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-13 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 100 |
| 2017-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-09-01 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-08-31 | $24.00 | $24.00 | $24.00 | $24.00 | $20.87 | 0 |
| 2017-08-30 | $25.00 | $25.00 | $24.00 | $24.00 | $20.87 | 200 |
| 2017-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.74 | 0 |
| 2017-08-28 | $25.00 | $25.00 | $25.00 | $25.00 | $21.74 | 0 |
| 2017-08-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.74 | 0 |
| 2017-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $21.74 | 0 |
| 2017-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $21.74 | 100 |
| 2017-08-22 | $28.40 | $28.40 | $28.40 | $28.40 | $24.70 | 100 |
| 2017-08-21 | $23.88 | $23.88 | $23.88 | $23.88 | $20.77 | 0 |
| 2017-08-18 | $23.88 | $23.88 | $23.88 | $23.88 | $20.77 | 0 |
| 2017-08-17 | $23.88 | $23.88 | $23.88 | $23.88 | $20.77 | 0 |
| 2017-08-16 | $23.88 | $23.88 | $23.88 | $23.88 | $20.77 | 100 |
| 2017-08-15 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-14 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-11 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-10 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-09 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-08 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-07 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-04 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-03 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-02 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-08-01 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-07-31 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 100 |
| 2017-07-28 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-07-27 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 400 |
| 2017-07-26 | $23.10 | $23.10 | $23.10 | $23.10 | $20.09 | 2 |
| 2017-07-25 | $23.10 | $23.10 | $23.10 | $23.10 | $20.09 | 0 |
| 2017-07-24 | $23.10 | $23.10 | $23.10 | $23.10 | $20.09 | 300 |
| 2017-07-21 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-07-20 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-07-19 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-07-18 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-07-17 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-07-14 | $23.85 | $23.85 | $23.85 | $23.85 | $20.74 | 0 |
| 2017-07-13 | $23.85 | $23.85 | $23.10 | $23.10 | $20.09 | 3,000 |
| 2017-07-12 | $23.10 | $23.10 | $23.10 | $23.10 | $20.09 | 3,000 |
| 2017-07-11 | $23.10 | $23.10 | $23.10 | $23.10 | $20.09 | 400 |
| 2017-07-10 | $23.07 | $23.07 | $23.07 | $23.07 | $20.06 | 0 |
| 2017-07-07 | $23.07 | $23.07 | $23.07 | $23.07 | $20.06 | 0 |
| 2017-07-06 | $23.07 | $23.07 | $23.07 | $23.07 | $20.06 | 0 |
| 2017-07-05 | $23.07 | $23.07 | $23.07 | $23.07 | $20.06 | 0 |
| 2017-07-03 | $23.07 | $23.07 | $23.07 | $23.07 | $20.06 | 0 |
| 2017-06-30 | $23.07 | $23.07 | $23.07 | $23.07 | $20.06 | 0 |
| 2017-06-29 | $23.07 | $23.07 | $23.07 | $23.07 | $20.06 | 0 |
| 2017-06-28 | $23.07 | $23.07 | $23.07 | $23.07 | $20.06 | 0 |
| 2017-06-27 | $23.07 | $23.07 | $23.07 | $23.07 | $19.93 | 100 |
| 2017-06-26 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-23 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-22 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-21 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-20 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-19 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-16 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-15 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-14 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-13 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-12 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-09 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-08 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-07 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 26 |
| 2017-06-06 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-05 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-02 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-06-01 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 26 |
| 2017-05-31 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-05-30 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-05-26 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-05-25 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-05-24 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 0 |
| 2017-05-23 | $23.25 | $23.25 | $23.25 | $23.25 | $20.09 | 200 |
| 2017-05-22 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 100 |
| 2017-05-19 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 20 |
| 2017-05-18 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-17 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-16 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-15 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-12 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-11 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-10 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-09 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-08 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 0 |
| 2017-05-05 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 600 |
| 2017-05-04 | $23.10 | $23.10 | $23.10 | $23.10 | $19.96 | 600 |
| 2017-05-03 | $23.05 | $23.05 | $23.05 | $23.05 | $19.92 | 0 |
| 2017-05-02 | $23.05 | $23.05 | $23.05 | $23.05 | $19.92 | 0 |
| 2017-05-01 | $23.05 | $23.05 | $23.05 | $23.05 | $19.92 | 2 |
| 2017-04-28 | $23.05 | $23.05 | $23.05 | $23.05 | $19.92 | 0 |
| 2017-04-27 | $23.05 | $23.05 | $23.05 | $23.05 | $19.92 | 0 |
| 2017-04-26 | $23.15 | $23.15 | $23.00 | $23.05 | $19.92 | 2,500 |
| 2017-04-25 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-24 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-21 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-20 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-19 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-18 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-17 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-13 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 100 |
| 2017-04-12 | $23.15 | $23.15 | $23.15 | $23.15 | $20.00 | 0 |
| 2017-04-11 | $23.15 | $23.15 | $23.15 | $23.15 | $20.00 | 0 |
| 2017-04-10 | $23.15 | $23.15 | $23.15 | $23.15 | $20.00 | 200 |
| 2017-04-07 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-06 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-05 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-04 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-04-03 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-03-31 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-03-30 | $23.20 | $23.20 | $23.20 | $23.20 | $20.05 | 0 |
| 2017-03-29 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-28 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-27 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-24 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-23 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-22 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-21 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-20 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-17 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-16 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 0 |
| 2017-03-15 | $23.20 | $23.20 | $23.20 | $23.20 | $19.92 | 100 |
| 2017-03-14 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 300 |
| 2017-03-13 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 0 |
| 2017-03-10 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 0 |
| 2017-03-09 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 200 |
| 2017-03-08 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 0 |
| 2017-03-07 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 0 |
| 2017-03-06 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 10 |
| 2017-03-03 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 0 |
| 2017-03-02 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 300 |
| 2017-03-01 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 0 |
| 2017-02-28 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 500 |
| 2017-02-27 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 0 |
| 2017-02-24 | $23.12 | $23.12 | $23.12 | $23.12 | $19.85 | 100 |
| 2017-02-23 | $23.25 | $23.25 | $23.25 | $23.25 | $19.96 | 0 |
| 2017-02-22 | $23.24 | $23.25 | $23.24 | $23.25 | $19.96 | 400 |
| 2017-02-21 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-17 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-16 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-15 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-14 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-13 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-10 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-09 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-08 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 0 |
| 2017-02-07 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 1,500 |
| 2017-02-06 | $22.90 | $22.90 | $22.90 | $22.90 | $19.66 | 600 |
| 2017-02-03 | $23.00 | $23.00 | $22.90 | $23.00 | $19.75 | 2,100 |
| 2017-02-02 | $23.25 | $23.25 | $23.25 | $23.25 | $19.96 | 0 |
| 2017-02-01 | $23.25 | $23.25 | $23.25 | $23.25 | $19.96 | 100 |
| 2017-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $19.75 | 2,700 |
| 2017-01-30 | $22.63 | $23.00 | $22.63 | $23.00 | $19.75 | 621 |
| 2017-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $19.75 | 800 |
| 2017-01-26 | $22.99 | $22.99 | $22.90 | $22.99 | $19.74 | 6,281 |
| 2017-01-25 | $22.99 | $22.99 | $22.95 | $22.95 | $19.70 | 3,043 |
| 2017-01-24 | $22.99 | $22.99 | $22.99 | $22.99 | $19.74 | 190 |
| 2017-01-23 | $22.70 | $22.70 | $22.50 | $22.52 | $19.33 | 2,000 |
| 2017-01-20 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-19 | $22.65 | $23.00 | $22.65 | $22.95 | $19.70 | 3,112 |
| 2017-01-18 | $23.15 | $23.15 | $22.40 | $22.42 | $19.25 | 17,605 |
| 2017-01-17 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-13 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-12 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-11 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-10 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-09 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-06 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-05 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-04 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2017-01-03 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2016-12-30 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2016-12-29 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2016-12-28 | $22.95 | $22.95 | $22.95 | $22.95 | $19.70 | 0 |
| 2016-12-27 | $22.95 | $22.95 | $22.95 | $22.95 | $19.53 | 220 |
| 2016-12-23 | $23.00 | $23.00 | $22.95 | $22.95 | $19.53 | 2,000 |
| 2016-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.57 | 0 |
| 2016-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.57 | 200 |
| 2016-12-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.57 | 184 |
| 2016-12-19 | $23.25 | $23.25 | $22.85 | $22.85 | $19.45 | 2,100 |
| 2016-12-16 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 0 |
| 2016-12-15 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 0 |
| 2016-12-14 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 0 |
| 2016-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 0 |
| 2016-12-12 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 0 |
| 2016-12-09 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 0 |
| 2016-12-08 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 0 |
| 2016-12-07 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 0 |
| 2016-12-06 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 200 |
| 2016-12-05 | $23.15 | $23.15 | $23.15 | $23.15 | $19.70 | 0 |
| 2016-12-02 | $23.15 | $23.15 | $23.15 | $23.15 | $19.70 | 0 |
| 2016-12-01 | $23.15 | $23.15 | $23.15 | $23.15 | $19.70 | 188 |
| 2016-11-30 | $23.50 | $23.50 | $23.50 | $23.50 | $20.00 | 500 |
| 2016-11-29 | $23.20 | $23.20 | $23.20 | $23.20 | $19.74 | 0 |
| 2016-11-28 | $23.20 | $23.20 | $23.20 | $23.20 | $19.74 | 0 |
| 2016-11-25 | $23.20 | $23.20 | $23.20 | $23.20 | $19.74 | 0 |
| 2016-11-23 | $23.20 | $23.20 | $23.20 | $23.20 | $19.74 | 0 |
| 2016-11-22 | $23.20 | $23.20 | $23.20 | $23.20 | $19.74 | 0 |
| 2016-11-21 | $23.20 | $23.20 | $23.20 | $23.20 | $19.74 | 100 |
| 2016-11-18 | $23.10 | $23.10 | $23.10 | $23.10 | $19.66 | 180 |
| 2016-11-17 | $23.10 | $23.10 | $23.10 | $23.10 | $19.66 | 173 |
| 2016-11-16 | $23.10 | $23.10 | $23.10 | $23.10 | $19.66 | 0 |
| 2016-11-15 | $23.10 | $23.10 | $23.10 | $23.10 | $19.66 | 0 |
| 2016-11-14 | $23.10 | $23.10 | $23.10 | $23.10 | $19.66 | 100 |
| 2016-11-11 | $22.88 | $22.88 | $22.88 | $22.88 | $19.47 | 0 |
| 2016-11-10 | $22.88 | $22.88 | $22.88 | $22.88 | $19.47 | 0 |
| 2016-11-09 | $22.88 | $22.88 | $22.88 | $22.88 | $19.47 | 0 |
| 2016-11-08 | $22.88 | $22.88 | $22.88 | $22.88 | $19.47 | 0 |
| 2016-11-07 | $22.50 | $22.88 | $22.50 | $22.88 | $19.47 | 757 |
| 2016-11-04 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 300 |
| 2016-11-03 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 0 |
| 2016-11-02 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 0 |
| 2016-11-01 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 203 |
| 2016-10-31 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 0 |
| 2016-10-28 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 0 |
| 2016-10-27 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 0 |
| 2016-10-26 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 0 |
| 2016-10-25 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 62 |
| 2016-10-24 | $22.45 | $22.45 | $22.45 | $22.45 | $19.11 | 550 |
| 2016-10-21 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-20 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-19 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-18 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-17 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-14 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-13 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-12 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-11 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-10 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-07 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-06 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-05 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-04 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-10-03 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-09-30 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-09-29 | $22.40 | $22.40 | $22.40 | $22.40 | $19.06 | 0 |
| 2016-09-28 | $22.40 | $22.40 | $22.40 | $22.40 | $18.95 | 0 |
| 2016-09-27 | $22.40 | $22.40 | $22.40 | $22.40 | $18.95 | 0 |
| 2016-09-26 | $22.40 | $22.40 | $22.40 | $22.40 | $18.95 | 0 |
| 2016-09-23 | $22.40 | $22.40 | $22.40 | $22.40 | $18.95 | 0 |
| 2016-09-22 | $22.40 | $22.40 | $22.40 | $22.40 | $18.95 | 300 |
| 2016-09-21 | $22.40 | $22.40 | $22.40 | $22.40 | $18.95 | 0 |
| 2016-09-20 | $22.40 | $22.40 | $22.40 | $22.40 | $18.95 | 0 |
| 2016-09-19 | $22.40 | $22.40 | $22.40 | $22.40 | $18.95 | 100 |
| 2016-09-16 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-12 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-09 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-08 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-07 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-06 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 80 |
| 2016-09-02 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 100 |
| 2016-08-31 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-30 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-29 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 57 |
| 2016-08-26 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-25 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-24 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-23 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-22 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-19 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-18 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-17 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-16 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-15 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-12 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
| 2016-08-11 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 250 |
| 2016-08-10 | $23.10 | $23.10 | $23.10 | $23.10 | $19.54 | 0 |
| 2016-08-09 | $23.10 | $23.10 | $23.10 | $23.10 | $19.54 | 0 |
| 2016-08-08 | $23.10 | $23.10 | $23.10 | $23.10 | $19.54 | 0 |
| 2016-08-05 | $23.10 | $23.10 | $23.10 | $23.10 | $19.54 | 0 |
| 2016-08-04 | $23.10 | $23.10 | $23.10 | $23.10 | $19.54 | 0 |
| 2016-08-03 | $23.10 | $23.10 | $23.10 | $23.10 | $19.54 | 284 |
| 2016-08-02 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-08-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 0 |
| 2016-07-29 | $22.25 | $23.00 | $22.25 | $23.00 | $19.45 | 300 |
| 2016-07-28 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 201 |
| 2016-07-27 | $22.25 | $22.25 | $22.25 | $22.25 | $18.82 | 158 |
| 2016-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $19.45 | 200 |
| 2016-07-25 | $23.30 | $23.30 | $23.30 | $23.30 | $19.71 | 0 |
| 2016-07-22 | $23.30 | $23.30 | $23.30 | $23.30 | $19.71 | 2,700 |
| 2016-07-21 | $22.50 | $22.50 | $22.30 | $22.30 | $18.86 | 1,250 |
| 2016-07-20 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
| 2016-07-19 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
| 2016-07-18 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
| 2016-07-15 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
| 2016-07-14 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
| 2016-07-13 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
| 2016-07-12 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
| 2016-07-11 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
| 2016-07-08 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 2,000 |
| 2016-07-07 | $23.30 | $23.30 | $23.30 | $23.30 | $19.71 | 0 |
| 2016-07-06 | $23.30 | $23.30 | $23.30 | $23.30 | $19.71 | 0 |
| 2016-07-05 | $23.30 | $23.30 | $23.30 | $23.30 | $19.71 | 0 |
| 2016-07-01 | $23.30 | $23.30 | $23.30 | $23.30 | $19.71 | 297 |
| 2016-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 0 |
| 2016-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 0 |
| 2016-06-28 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 0 |
| 2016-06-27 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 0 |
| 2016-06-24 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 0 |
| 2016-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 0 |
| 2016-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 0 |
| 2016-06-21 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 0 |
| 2016-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 100 |
| 2016-06-17 | $23.15 | $23.15 | $23.15 | $23.15 | $19.46 | 0 |
| 2016-06-16 | $23.15 | $23.15 | $23.15 | $23.15 | $19.46 | 300 |
| 2016-06-15 | $23.15 | $23.15 | $23.15 | $23.15 | $19.46 | 12,000 |
| 2016-06-14 | $22.35 | $23.15 | $22.35 | $23.15 | $19.46 | 2,495 |
| 2016-06-13 | $22.35 | $23.15 | $22.25 | $22.25 | $18.71 | 0 |
| 2016-06-10 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 0 |
| 2016-06-09 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 12,257 |
| 2016-06-08 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 0 |
| 2016-06-07 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 0 |
| 2016-06-06 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 0 |
| 2016-06-03 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 0 |
| 2016-06-02 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 0 |
| 2016-06-01 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 0 |
| 2016-05-31 | $22.25 | $22.25 | $22.25 | $22.25 | $18.71 | 100 |
| 2016-05-27 | $21.51 | $21.51 | $21.51 | $21.51 | $18.09 | 0 |
| 2016-05-26 | $21.51 | $21.51 | $21.51 | $21.51 | $18.09 | 0 |
| 2016-05-25 | $21.51 | $21.51 | $21.51 | $21.51 | $18.09 | 0 |
| 2016-05-24 | $21.51 | $21.51 | $21.51 | $21.51 | $18.09 | 0 |
| 2016-05-23 | $21.51 | $21.51 | $21.51 | $21.51 | $18.09 | 0 |
| 2016-05-20 | $21.51 | $21.51 | $21.51 | $21.51 | $18.09 | 0 |
| 2016-05-19 | $21.51 | $21.51 | $21.51 | $21.51 | $18.09 | 736 |
| 2016-05-18 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-17 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-16 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-13 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-12 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 3 |
| 2016-05-10 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-09 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-06 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-05 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-04 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-03 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-05-02 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-04-29 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 338 |
| 2016-04-28 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 30 |
| 2016-04-27 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-04-26 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-04-25 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-04-22 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-04-21 | $22.50 | $22.50 | $22.50 | $22.50 | $18.92 | 0 |
| 2016-04-20 | $21.50 | $23.00 | $21.50 | $22.50 | $18.92 | 15,537 |
| 2016-04-19 | $21.25 | $21.25 | $21.25 | $21.25 | $17.87 | 200 |
| 2016-04-18 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 0 |
| 2016-04-15 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 0 |
| 2016-04-14 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 0 |
| 2016-04-13 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 0 |
| 2016-04-12 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 0 |
| 2016-04-11 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 0 |
| 2016-04-08 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 0 |
| 2016-04-07 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 0 |
| 2016-04-06 | $20.85 | $20.85 | $20.85 | $20.85 | $17.53 | 237 |
| 2016-04-05 | $21.40 | $21.40 | $21.40 | $21.40 | $17.99 | 0 |
| 2016-04-04 | $21.40 | $21.40 | $21.40 | $21.40 | $17.99 | 0 |
| 2016-04-01 | $21.40 | $21.40 | $21.40 | $21.40 | $17.99 | 0 |
| 2016-03-31 | $21.40 | $21.40 | $21.40 | $21.40 | $17.99 | 0 |
| 2016-03-30 | $21.40 | $21.40 | $21.40 | $21.40 | $17.99 | 0 |
| 2016-03-29 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-28 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 9 |
| 2016-03-24 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-23 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-22 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-21 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-18 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-16 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-15 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-14 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-11 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-10 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-09 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-08 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-07 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-04 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-03 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-02 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-03-01 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 0 |
| 2016-02-29 | $21.40 | $21.40 | $21.40 | $21.40 | $17.88 | 250 |
| 2016-02-26 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-02-25 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-02-24 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-02-23 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 250 |
| 2016-02-22 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-19 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-18 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-17 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-16 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-12 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-11 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-10 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-09 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-08 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-02-05 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 5 |
| 2016-02-04 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 102 |
| 2016-02-03 | $21.49 | $21.49 | $21.49 | $21.49 | $17.95 | 0 |
| 2016-02-02 | $21.49 | $21.49 | $21.49 | $21.49 | $17.95 | 0 |
| 2016-02-01 | $21.49 | $21.49 | $21.49 | $21.49 | $17.95 | 0 |
| 2016-01-29 | $21.49 | $21.49 | $21.49 | $21.49 | $17.95 | 100 |
| 2016-01-28 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 582 |
| 2016-01-27 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-01-26 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-01-25 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-01-22 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 80 |
| 2016-01-21 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-01-20 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-01-19 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-01-15 | $20.80 | $20.80 | $20.80 | $20.80 | $17.37 | 0 |
| 2016-01-14 | $21.05 | $21.05 | $20.80 | $20.80 | $17.37 | 570 |
| 2016-01-13 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-01-12 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-01-11 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-01-08 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-01-07 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-01-06 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-01-05 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2016-01-04 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2015-12-31 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 0 |
| 2015-12-30 | $21.50 | $21.50 | $21.50 | $21.50 | $17.96 | 100 |
| 2015-12-29 | $21.25 | $21.25 | $21.25 | $21.25 | $17.75 | 0 |
| 2015-12-28 | $21.25 | $21.25 | $21.25 | $21.25 | $17.75 | 0 |
| 2015-12-24 | $21.25 | $21.25 | $21.25 | $21.25 | $17.60 | 100 |
| 2015-12-23 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-22 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-21 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-18 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-17 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-16 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-15 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-14 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-11 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-10 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-09 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-08 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-07 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-04 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-03 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-02 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-12-01 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-11-30 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-11-27 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-11-25 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-11-24 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-11-23 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-11-20 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 0 |
| 2015-11-19 | $21.20 | $21.20 | $21.20 | $21.20 | $17.56 | 100 |
| 2015-11-18 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 38 |
| 2015-11-17 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-16 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-13 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-12 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 38 |
| 2015-11-11 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 50 |
| 2015-11-10 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-09 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-06 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-05 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-04 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-03 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-11-02 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-30 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-29 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-28 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 1 |
| 2015-10-27 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 850 |
| 2015-10-26 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-23 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-22 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-21 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-20 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-19 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-16 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 200 |
| 2015-10-15 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 200 |
| 2015-10-14 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-13 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-12 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-09 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-08 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-07 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-05 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-02 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-10-01 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-09-30 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-09-29 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-09-28 | $20.95 | $20.95 | $20.95 | $20.95 | $17.35 | 0 |
| 2015-09-25 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-24 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-23 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-22 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-21 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-18 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 550 |
| 2015-09-17 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 350 |
| 2015-09-16 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-15 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-14 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-11 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-10 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-09 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-08 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-04 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 801 |
| 2015-09-03 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 100 |
| 2015-09-02 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-01 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-08-31 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-08-28 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
HCB Financial Corp (HCBN) News Headlines
Recent HCB Financial Corp (HCBN) News
Similar Companies to HCB Financial Corp (HCBN) 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 | -- | -- | -- |